2020年07月06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 | 4.5190 | 4.5293 | 4.5061 | 4.5061 | 113968.3 | 4.5091 |
| 01:00:00 | 4.5100 | 4.5282 | 4.5061 | 4.5282 | 84934.1 | 4.5280 |
| 02:00:00 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 89770.5 | 4.4904 |
| 03:00:00 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 11109.0 | 4.5194 |
| 04:00:00 | 4.5200 | 4.5200 | 4.4900 | 4.4900 | 6701.0 | 4.4972 |
| 05:00:00 | 4.4900 | 4.5180 | 4.4831 | 4.4831 | 15373.7 | 4.4862 |
| 06:00:00 | 4.5000 | 4.5100 | 4.4690 | 4.5100 | 266102.3 | 4.4851 |
| 07:00:00 | 4.5100 | 4.5380 | 4.4811 | 4.5380 | 141735.8 | 4.5076 |
| 08:00:00 | 4.5300 | 4.5410 | 4.4983 | 4.5150 | 57583.3 | 4.5234 |
| 09:00:00 | 4.5300 | 4.5490 | 4.4800 | 4.5210 | 269704.3 | 4.5049 |
| 10:00:00 | 4.5210 | 4.5220 | 4.5210 | 4.5220 | 37.3 | 4.5210 |
| 11:00:00 | 4.5220 | 4.5450 | 4.5100 | 4.5301 | 145748.0 | 4.5285 |
| 12:00:00 | 4.5300 | 4.5310 | 4.5001 | 4.5100 | 214359.8 | 4.5161 |
| 13:00:00 | 4.5200 | 4.5309 | 4.5200 | 4.5309 | 12272.4 | 4.5307 |
| 14:00:00 | 4.5309 | 4.5309 | 4.5113 | 4.5309 | 84320.0 | 4.5183 |
| 15:00:00 | 4.5290 | 4.5810 | 4.5290 | 4.5798 | 373239.5 | 4.5622 |
| 16:00:00 | 4.5797 | 4.5880 | 4.5300 | 4.5690 | 347754.1 | 4.5590 |
| 17:00:00 | 4.5690 | 4.5690 | 4.5310 | 4.5600 | 38284.2 | 4.5482 |
| 18:00:00 | 4.5600 | 4.5700 | 4.5283 | 4.5700 | 121550.7 | 4.5678 |
| 19:00:00 | 4.5700 | 4.5700 | 4.5400 | 4.5680 | 109545.3 | 4.5698 |
| 20:00:00 | 4.5700 | 4.5899 | 4.5413 | 4.5890 | 78882.2 | 4.5707 |
| 21:00:00 | 4.5890 | 4.5998 | 4.5703 | 4.5998 | 658155.2 | 4.5914 |
| 22:00:00 | 4.6000 | 4.6145 | 4.5903 | 4.6000 | 1735613.5 | 4.6061 |
| 23:00:00 | 4.6062 | 4.6062 | 4.5800 | 4.6000 | 179408.0 | 4.5949 |