2020年01月31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 | 4.4660 | 4.4719 | 4.4500 | 4.4700 | 53765.1 | 4.4503 |
| 01:00:00 | 4.4719 | 4.5000 | 4.4290 | 4.4669 | 440783.4 | 4.4657 |
| 02:00:00 | 4.4670 | 4.5200 | 4.4604 | 4.4731 | 152616.3 | 4.4938 |
| 03:00:00 | 4.4740 | 4.5051 | 4.4723 | 4.4752 | 8602.1 | 4.4899 |
| 04:00:00 | 4.4751 | 4.5040 | 4.4751 | 4.4753 | 51677.7 | 4.4759 |
| 05:00:00 | 4.4753 | 4.5506 | 4.4752 | 4.5000 | 1053109.3 | 4.5330 |
| 06:00:00 | 4.5001 | 4.5400 | 4.5000 | 4.5350 | 283737.5 | 4.5342 |
| 07:00:00 | 4.5350 | 4.5710 | 4.4853 | 4.5390 | 937371.0 | 4.5316 |
| 08:00:00 | 4.5300 | 4.5600 | 4.4940 | 4.5220 | 415098.5 | 4.5211 |
| 09:00:00 | 4.5220 | 4.5600 | 4.5011 | 4.5100 | 437743.5 | 4.5324 |
| 10:00:00 | 4.5100 | 4.5709 | 4.5000 | 4.5709 | 583027.6 | 4.5281 |
| 11:00:00 | 4.5723 | 4.6109 | 4.5339 | 4.6100 | 1493115.7 | 4.5835 |
| 12:00:00 | 4.6107 | 4.6319 | 4.6000 | 4.6200 | 1487944.8 | 4.6157 |
| 13:00:00 | 4.6250 | 4.6250 | 4.5500 | 4.5500 | 908208.6 | 4.5800 |
| 14:00:00 | 4.5490 | 4.5800 | 4.5005 | 4.5130 | 382969.2 | 4.5516 |
| 15:00:00 | 4.5110 | 4.5379 | 4.4900 | 4.5110 | 751009.4 | 4.5134 |
| 16:00:00 | 4.5090 | 4.5320 | 4.4900 | 4.5050 | 459498.3 | 4.5032 |
| 17:00:00 | 4.5150 | 4.5555 | 4.5150 | 4.5480 | 142400.9 | 4.5379 |
| 18:00:00 | 4.5480 | 4.5510 | 4.5000 | 4.5230 | 958614.9 | 4.5295 |
| 19:00:00 | 4.5231 | 4.5660 | 4.5010 | 4.5559 | 540959.8 | 4.5379 |
| 20:00:00 | 4.5340 | 4.5450 | 4.5150 | 4.5301 | 319163.4 | 4.5223 |
| 21:00:00 | 4.5250 | 4.5300 | 4.4888 | 4.4888 | 1641442.6 | 4.5074 |
| 22:00:00 | 4.4888 | 4.4981 | 4.4200 | 4.4700 | 1590253.3 | 4.4575 |
| 23:00:00 | 4.4808 | 4.4909 | 4.4510 | 4.4700 | 291335.3 | 4.4774 |