2020年05月07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 | 4.3747 | 4.5000 | 4.3747 | 4.4800 | 2662302.4 | 4.4522 |
| 01:00:00 | 4.4800 | 4.4800 | 4.4000 | 4.4750 | 549930.5 | 4.4579 |
| 02:00:00 | 4.4750 | 4.4750 | 4.4130 | 4.4252 | 142301.2 | 4.4459 |
| 03:00:00 | 4.4150 | 4.4150 | 4.4000 | 4.4001 | 14891.9 | 4.4011 |
| 04:00:00 | 4.4000 | 4.4150 | 4.3931 | 4.3931 | 81957.5 | 4.4088 |
| 05:00:00 | 4.3931 | 4.3999 | 4.3752 | 4.3999 | 177348.0 | 4.3924 |
| 06:00:00 | 4.3891 | 4.3951 | 4.3691 | 4.3691 | 483237.2 | 4.3771 |
| 07:00:00 | 4.3692 | 4.4000 | 4.3692 | 4.3999 | 735343.8 | 4.3969 |
| 08:00:00 | 4.3999 | 4.4010 | 4.3400 | 4.3400 | 835948.0 | 4.3691 |
| 09:00:00 | 4.3400 | 4.3460 | 4.3000 | 4.3460 | 1413648.2 | 4.3166 |
| 10:00:00 | 4.3450 | 4.3630 | 4.3200 | 4.3440 | 336480.4 | 4.3340 |
| 11:00:00 | 4.3450 | 4.4000 | 4.3302 | 4.3850 | 456365.5 | 4.3671 |
| 12:00:00 | 4.3900 | 4.4000 | 4.3849 | 4.3900 | 291897.4 | 4.3959 |
| 13:00:00 | 4.3890 | 4.3890 | 4.3700 | 4.3799 | 26878.7 | 4.3740 |
| 14:00:00 | 4.3702 | 4.3890 | 4.3671 | 4.3850 | 79495.4 | 4.3709 |
| 15:00:00 | 4.3900 | 4.3998 | 4.3551 | 4.3551 | 172124.7 | 4.3730 |
| 16:00:00 | 4.3700 | 4.3700 | 4.3451 | 4.3700 | 83387.2 | 4.3525 |
| 17:00:00 | 4.3700 | 4.3700 | 4.3165 | 4.3300 | 370775.0 | 4.3374 |
| 18:00:00 | 4.3300 | 4.4000 | 4.3169 | 4.3600 | 141403.3 | 4.3666 |
| 19:00:00 | 4.3600 | 4.3796 | 4.3240 | 4.3400 | 138775.3 | 4.3416 |
| 20:00:00 | 4.3400 | 4.3449 | 4.3300 | 4.3400 | 80700.0 | 4.3421 |
| 21:00:00 | 4.3400 | 4.3810 | 4.3250 | 4.3799 | 184069.6 | 4.3499 |
| 22:00:00 | 4.3700 | 4.4000 | 4.3240 | 4.3630 | 1355088.2 | 4.3667 |
| 23:00:00 | 4.3630 | 4.3750 | 4.3500 | 4.3710 | 872446.3 | 4.3622 |