2020年01月28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 | 4.4010 | 4.4267 | 4.4000 | 4.4100 | 282425.0 | 4.4152 |
| 01:00:00 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 206151.8 | 4.4087 |
| 02:00:00 | 4.4100 | 4.4170 | 4.4000 | 4.4000 | 67787.5 | 4.4044 |
| 03:00:00 | 4.4000 | 4.4109 | 4.3990 | 4.4109 | 12657.0 | 4.4004 |
| 04:00:00 | 4.4110 | 4.4731 | 4.3991 | 4.4020 | 329477.2 | 4.4219 |
| 05:00:00 | 4.4024 | 4.4844 | 4.4024 | 4.4500 | 116767.2 | 4.4499 |
| 06:00:00 | 4.4390 | 4.4390 | 4.3900 | 4.3900 | 1553150.2 | 4.4183 |
| 07:00:00 | 4.3900 | 4.4000 | 4.3554 | 4.3680 | 1022105.2 | 4.3878 |
| 08:00:00 | 4.3690 | 4.4050 | 4.3680 | 4.4039 | 147396.3 | 4.3942 |
| 09:00:00 | 4.3930 | 4.4409 | 4.3810 | 4.4409 | 320524.2 | 4.4089 |
| 10:00:00 | 4.4409 | 4.4893 | 4.4409 | 4.4750 | 858495.8 | 4.4647 |
| 11:00:00 | 4.4750 | 4.4989 | 4.4730 | 4.4800 | 353554.5 | 4.4881 |
| 12:00:00 | 4.4799 | 4.4799 | 4.4470 | 4.4599 | 1592430.8 | 4.4571 |
| 13:00:00 | 4.4575 | 4.4799 | 4.4560 | 4.4560 | 122532.8 | 4.4649 |
| 14:00:00 | 4.4560 | 4.4560 | 4.3957 | 4.4120 | 302684.9 | 4.4191 |
| 15:00:00 | 4.4120 | 4.4300 | 4.3800 | 4.4300 | 516088.8 | 4.3969 |
| 16:00:00 | 4.4300 | 4.4669 | 4.4250 | 4.4610 | 273334.1 | 4.4432 |
| 17:00:00 | 4.4610 | 4.4650 | 4.4243 | 4.4350 | 131950.7 | 4.4544 |
| 18:00:00 | 4.4201 | 4.4250 | 4.4120 | 4.4193 | 125010.2 | 4.4180 |
| 19:00:00 | 4.4200 | 4.4678 | 4.4021 | 4.4510 | 444461.1 | 4.4342 |
| 20:00:00 | 4.4519 | 4.4790 | 4.4490 | 4.4790 | 591844.9 | 4.4659 |
| 21:00:00 | 4.4690 | 4.4799 | 4.4350 | 4.4560 | 218022.6 | 4.4575 |
| 22:00:00 | 4.4560 | 4.4899 | 4.4560 | 4.4890 | 721452.1 | 4.4782 |
| 23:00:00 | 4.4799 | 4.5149 | 4.4540 | 4.4657 | 848282.7 | 4.4796 |