2020年01月29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 | 4.4580 | 4.4653 | 4.4000 | 4.4200 | 1820551.9 | 4.4249 |
| 01:00:00 | 4.4119 | 4.4215 | 4.4000 | 4.4000 | 227853.9 | 4.4090 |
| 02:00:00 | 4.3996 | 4.4060 | 4.3900 | 4.3912 | 100069.1 | 4.3980 |
| 03:00:00 | 4.4000 | 4.4100 | 4.3851 | 4.3852 | 269908.1 | 4.3941 |
| 04:00:00 | 4.3853 | 4.4060 | 4.3850 | 4.3851 | 143178.9 | 4.3852 |
| 05:00:00 | 4.3851 | 4.4190 | 4.3851 | 4.4150 | 70470.5 | 4.4007 |
| 06:00:00 | 4.4509 | 4.4551 | 4.4000 | 4.4280 | 70536.2 | 4.4346 |
| 07:00:00 | 4.4180 | 4.4397 | 4.3800 | 4.4360 | 792012.2 | 4.4032 |
| 08:00:00 | 4.4295 | 4.4800 | 4.4020 | 4.4669 | 1311968.5 | 4.4447 |
| 09:00:00 | 4.4700 | 4.5150 | 4.4669 | 4.4669 | 1845389.5 | 4.4898 |
| 10:00:00 | 4.4700 | 4.4900 | 4.4669 | 4.4900 | 467039.5 | 4.4853 |
| 11:00:00 | 4.4900 | 4.4900 | 4.4700 | 4.4800 | 289565.3 | 4.4786 |
| 12:00:00 | 4.4800 | 4.5245 | 4.4650 | 4.5201 | 1019262.6 | 4.4979 |
| 13:00:00 | 4.5201 | 4.5201 | 4.4900 | 4.4900 | 718447.5 | 4.5054 |
| 14:00:00 | 4.4890 | 4.5140 | 4.4650 | 4.5140 | 366922.7 | 4.4909 |
| 15:00:00 | 4.5100 | 4.5600 | 4.5000 | 4.5000 | 530153.4 | 4.5306 |
| 16:00:00 | 4.5100 | 4.5390 | 4.5001 | 4.5360 | 99542.3 | 4.5262 |
| 17:00:00 | 4.5350 | 4.6374 | 4.5220 | 4.6150 | 575042.6 | 4.5895 |
| 18:00:00 | 4.6150 | 4.6180 | 4.5130 | 4.5130 | 1557103.1 | 4.5442 |
| 19:00:00 | 4.5131 | 4.5499 | 4.4800 | 4.5499 | 1652541.1 | 4.4982 |
| 20:00:00 | 4.5500 | 4.5659 | 4.4900 | 4.4995 | 1001705.4 | 4.5204 |
| 21:00:00 | 4.5060 | 4.5080 | 4.4300 | 4.4802 | 1054593.7 | 4.4766 |
| 22:00:00 | 4.4790 | 4.5186 | 4.4600 | 4.4742 | 1208092.8 | 4.4801 |
| 23:00:00 | 4.4700 | 4.4770 | 4.4500 | 4.4670 | 562131.6 | 4.4624 |