2020年01月22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 | 4.1215 | 4.1800 | 4.1190 | 4.1690 | 608017.8 | 4.1549 |
| 01:00:00 | 4.1680 | 4.1860 | 4.1600 | 4.1860 | 92942.9 | 4.1795 |
| 02:00:00 | 4.1850 | 4.2000 | 4.1701 | 4.1701 | 104669.1 | 4.1877 |
| 03:00:00 | 4.1703 | 4.1703 | 4.1700 | 4.1700 | 27664.0 | 4.1701 |
| 04:00:00 | 4.1700 | 4.1700 | 4.1001 | 4.1001 | 138466.5 | 4.1388 |
| 05:00:00 | 4.1031 | 4.1769 | 4.1001 | 4.1769 | 164421.7 | 4.1433 |
| 06:00:00 | 4.1770 | 4.1800 | 4.1680 | 4.1770 | 36640.0 | 4.1790 |
| 07:00:00 | 4.1770 | 4.1770 | 4.1600 | 4.1610 | 182824.7 | 4.1665 |
| 08:00:00 | 4.1650 | 4.1880 | 4.1650 | 4.1840 | 90518.9 | 4.1827 |
| 09:00:00 | 4.1830 | 4.1910 | 4.1770 | 4.1850 | 25170.3 | 4.1850 |
| 10:00:00 | 4.1859 | 4.2210 | 4.1780 | 4.1920 | 353902.2 | 4.2030 |
| 11:00:00 | 4.1929 | 4.1950 | 4.1700 | 4.1700 | 176610.5 | 4.1795 |
| 12:00:00 | 4.1700 | 4.2000 | 4.1691 | 4.1962 | 47530.7 | 4.1929 |
| 13:00:00 | 4.1962 | 4.2070 | 4.1941 | 4.2070 | 193864.7 | 4.1992 |
| 14:00:00 | 4.2070 | 4.2160 | 4.2003 | 4.2160 | 153355.9 | 4.2091 |
| 15:00:00 | 4.2160 | 4.2900 | 4.2160 | 4.2900 | 591849.3 | 4.2608 |
| 16:00:00 | 4.2900 | 4.3200 | 4.2680 | 4.3110 | 997644.3 | 4.2985 |
| 17:00:00 | 4.3110 | 4.3149 | 4.2300 | 4.2400 | 805704.7 | 4.2695 |
| 18:00:00 | 4.2400 | 4.3000 | 4.2300 | 4.2409 | 269354.2 | 4.2447 |
| 19:00:00 | 4.2401 | 4.2409 | 4.2310 | 4.2350 | 152681.8 | 4.2404 |
| 20:00:00 | 4.2409 | 4.2689 | 4.2310 | 4.2594 | 323280.3 | 4.2471 |
| 21:00:00 | 4.2600 | 4.3000 | 4.2581 | 4.2990 | 663755.3 | 4.2896 |
| 22:00:00 | 4.2990 | 4.3590 | 4.2990 | 4.3390 | 1835443.2 | 4.3349 |
| 23:00:00 | 4.3380 | 4.4800 | 4.3380 | 4.3870 | 4369232.5 | 4.4028 |