2020年01月23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 | 4.3879 | 4.4700 | 4.3276 | 4.3800 | 1847585.1 | 4.4154 |
| 01:00:00 | 4.3800 | 4.4309 | 4.3800 | 4.4300 | 235459.3 | 4.4232 |
| 02:00:00 | 4.4301 | 4.5000 | 4.4200 | 4.4999 | 551884.7 | 4.4657 |
| 03:00:00 | 4.4998 | 4.5000 | 4.4800 | 4.4971 | 564050.2 | 4.4942 |
| 04:00:00 | 4.4970 | 4.4970 | 4.3920 | 4.4163 | 300311.4 | 4.4387 |
| 05:00:00 | 4.4164 | 4.4440 | 4.3991 | 4.4403 | 160532.3 | 4.4176 |
| 06:00:00 | 4.4403 | 4.5300 | 4.4403 | 4.5200 | 1325756.5 | 4.4991 |
| 07:00:00 | 4.5290 | 4.5650 | 4.5000 | 4.5399 | 1480402.9 | 4.5280 |
| 08:00:00 | 4.5390 | 4.7770 | 4.5390 | 4.7770 | 6626247.8 | 4.6541 |
| 09:00:00 | 4.7770 | 4.7897 | 4.7390 | 4.7750 | 3260033.0 | 4.7689 |
| 10:00:00 | 4.7740 | 4.7740 | 4.5400 | 4.5400 | 3938245.1 | 4.6284 |
| 11:00:00 | 4.5400 | 4.6430 | 4.5300 | 4.5560 | 2967589.5 | 4.5730 |
| 12:00:00 | 4.5640 | 4.6200 | 4.5500 | 4.6000 | 1991117.9 | 4.5923 |
| 13:00:00 | 4.6000 | 4.6350 | 4.5735 | 4.6323 | 409601.5 | 4.6123 |
| 14:00:00 | 4.6030 | 4.6060 | 4.4500 | 4.5160 | 3093339.6 | 4.5005 |
| 15:00:00 | 4.5180 | 4.5770 | 4.5180 | 4.5220 | 937459.0 | 4.5390 |
| 16:00:00 | 4.5320 | 4.5840 | 4.4950 | 4.4950 | 697629.3 | 4.5348 |
| 17:00:00 | 4.4940 | 4.5900 | 4.4850 | 4.5000 | 1211075.0 | 4.5113 |
| 18:00:00 | 4.5000 | 4.5099 | 4.4090 | 4.4490 | 1831062.7 | 4.4376 |
| 19:00:00 | 4.4320 | 4.4320 | 4.3500 | 4.3700 | 1484356.9 | 4.3894 |
| 20:00:00 | - |
| 21:00:00 | - |
| 22:00:00 | - |
| 23:00:00 | - |