2020年01月21日
Zaif:XEM/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 4.0300 | 4.1001 | 4.0200 | 4.1001 | 483875.5 | 4.0637 |
| 01:00:00 | 4.1001 | 4.1220 | 4.1000 | 4.1001 | 528264.0 | 4.1036 |
| 02:00:00 | 4.1001 | 4.1310 | 4.1000 | 4.1050 | 123938.2 | 4.1163 |
| 03:00:00 | 4.1050 | 4.1367 | 4.1040 | 4.1210 | 28339.4 | 4.1332 |
| 04:00:00 | 4.1211 | 4.1211 | 4.1190 | 4.1191 | 5210.6 | 4.1197 |
| 05:00:00 | 4.1191 | 4.1191 | 4.1181 | 4.1181 | 59881.3 | 4.1189 |
| 06:00:00 | 4.1140 | 4.1140 | 4.0873 | 4.0941 | 501429.9 | 4.1000 |
| 07:00:00 | 4.0941 | 4.1170 | 4.0820 | 4.0820 | 186163.1 | 4.0994 |
| 08:00:00 | 4.0821 | 4.1000 | 4.0602 | 4.0703 | 146321.1 | 4.0807 |
| 09:00:00 | 4.0749 | 4.0751 | 4.0650 | 4.0651 | 82170.0 | 4.0678 |
| 10:00:00 | 4.0650 | 4.0700 | 4.0510 | 4.0510 | 159089.0 | 4.0601 |
| 11:00:00 | 4.0602 | 4.0980 | 4.0602 | 4.0650 | 84753.5 | 4.0834 |
| 12:00:00 | 4.0709 | 4.1156 | 4.0709 | 4.1156 | 211541.3 | 4.1041 |
| 13:00:00 | 4.1150 | 4.1480 | 4.1140 | 4.1480 | 773461.3 | 4.1287 |
| 14:00:00 | 4.1479 | 4.1509 | 4.1300 | 4.1460 | 504308.3 | 4.1436 |
| 15:00:00 | 4.1499 | 4.1500 | 4.1161 | 4.1340 | 687088.5 | 4.1454 |
| 16:00:00 | 4.1320 | 4.1340 | 4.1250 | 4.1251 | 175255.7 | 4.1292 |
| 17:00:00 | 4.1250 | 4.1300 | 4.1000 | 4.1100 | 233567.0 | 4.1166 |
| 18:00:00 | 4.1100 | 4.1100 | 4.0810 | 4.0990 | 155946.4 | 4.0968 |
| 19:00:00 | 4.0990 | 4.1080 | 4.0690 | 4.0825 | 283623.0 | 4.0791 |
| 20:00:00 | 4.0850 | 4.1300 | 4.0850 | 4.1095 | 137021.1 | 4.1208 |
| 21:00:00 | 4.1090 | 4.1095 | 4.0888 | 4.1007 | 146444.5 | 4.0944 |
| 22:00:00 | 4.1027 | 4.1099 | 4.0980 | 4.1099 | 26374.3 | 4.1061 |
| 23:00:00 | 4.1100 | 4.1229 | 4.0860 | 4.1229 | 170090.6 | 4.1108 |