2020年01月30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 | 4.4680 | 4.4680 | 4.4400 | 4.4658 | 460727.1 | 4.4504 |
| 01:00:00 | 4.4600 | 4.4699 | 4.4400 | 4.4480 | 279286.1 | 4.4477 |
| 02:00:00 | 4.4580 | 4.4729 | 4.4500 | 4.4500 | 141252.3 | 4.4611 |
| 03:00:00 | 4.4500 | 4.4550 | 4.4400 | 4.4402 | 66455.4 | 4.4489 |
| 04:00:00 | 4.4402 | 4.4490 | 4.4280 | 4.4281 | 327050.0 | 4.4348 |
| 05:00:00 | 4.4281 | 4.4601 | 4.4281 | 4.4512 | 229568.3 | 4.4579 |
| 06:00:00 | 4.4511 | 4.4830 | 4.4511 | 4.4622 | 162553.1 | 4.4760 |
| 07:00:00 | 4.4622 | 4.4840 | 4.4560 | 4.4840 | 233002.0 | 4.4610 |
| 08:00:00 | 4.4750 | 4.4840 | 4.4560 | 4.4560 | 236158.4 | 4.4741 |
| 09:00:00 | 4.4560 | 4.4700 | 4.4015 | 4.4200 | 983150.4 | 4.4267 |
| 10:00:00 | 4.4200 | 4.4200 | 4.3910 | 4.3910 | 563821.6 | 4.4034 |
| 11:00:00 | 4.4000 | 4.4129 | 4.3900 | 4.3996 | 285326.8 | 4.3979 |
| 12:00:00 | 4.3903 | 4.4100 | 4.3902 | 4.4100 | 151509.4 | 4.3994 |
| 13:00:00 | 4.4059 | 4.4389 | 4.3750 | 4.4140 | 262046.1 | 4.3979 |
| 14:00:00 | 4.4100 | 4.4160 | 4.4000 | 4.4129 | 104898.9 | 4.4043 |
| 15:00:00 | 4.4130 | 4.4480 | 4.3900 | 4.4000 | 322710.3 | 4.4107 |
| 16:00:00 | 4.4089 | 4.4466 | 4.4001 | 4.4441 | 117067.6 | 4.4253 |
| 17:00:00 | 4.4440 | 4.5880 | 4.4400 | 4.5600 | 2584482.0 | 4.5427 |
| 18:00:00 | 4.5600 | 4.5600 | 4.4689 | 4.5000 | 386620.8 | 4.5258 |
| 19:00:00 | 4.5048 | 4.5250 | 4.5000 | 4.5000 | 180929.7 | 4.5103 |
| 20:00:00 | 4.4999 | 4.5149 | 4.4660 | 4.4729 | 178882.2 | 4.4917 |
| 21:00:00 | 4.4699 | 4.4939 | 4.4601 | 4.4830 | 752099.2 | 4.4763 |
| 22:00:00 | 4.4930 | 4.5028 | 4.4700 | 4.4990 | 337384.0 | 4.4954 |
| 23:00:00 | 4.4990 | 4.5000 | 4.4560 | 4.4560 | 350307.9 | 4.4794 |