2020年07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 | 4.6029 | 4.6067 | 4.5802 | 4.6067 | 175307.0 | 4.5997 |
| 01:00:00 | 4.6068 | 4.6301 | 4.5921 | 4.6280 | 727779.8 | 4.6121 |
| 02:00:00 | 4.6280 | 4.6280 | 4.5900 | 4.5901 | 196534.8 | 4.6155 |
| 03:00:00 | 4.5900 | 4.6255 | 4.5900 | 4.6199 | 3130.0 | 4.5974 |
| 04:00:00 | 4.6100 | 4.6100 | 4.5901 | 4.5902 | 248502.0 | 4.5902 |
| 05:00:00 | 4.5902 | 4.6200 | 4.5890 | 4.6150 | 52824.3 | 4.5901 |
| 06:00:00 | 4.6150 | 4.6289 | 4.5890 | 4.6288 | 336341.0 | 4.6247 |
| 07:00:00 | 4.6288 | 4.6290 | 4.6000 | 4.6290 | 505236.6 | 4.6134 |
| 08:00:00 | 4.6200 | 4.6520 | 4.6100 | 4.6488 | 924431.5 | 4.6399 |
| 09:00:00 | 4.6498 | 4.6690 | 4.6200 | 4.6680 | 439689.2 | 4.6463 |
| 10:00:00 | 4.6600 | 4.6600 | 4.6121 | 4.6300 | 166791.8 | 4.6334 |
| 11:00:00 | 4.6201 | 4.6350 | 4.5800 | 4.5940 | 337449.0 | 4.6021 |
| 12:00:00 | 4.5940 | 4.6100 | 4.5832 | 4.6100 | 194909.2 | 4.5961 |
| 13:00:00 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 37339.9 | 4.5977 |
| 14:00:00 | 4.6000 | 4.6190 | 4.6000 | 4.6050 | 132788.3 | 4.6103 |
| 15:00:00 | 4.6052 | 4.6100 | 4.6000 | 4.6000 | 133818.2 | 4.6048 |
| 16:00:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 10000.0 | 4.6100 |
| 17:00:00 | 4.6000 | 4.6100 | 4.5800 | 4.6100 | 160808.3 | 4.5814 |
| 18:00:00 | 4.6100 | 4.6490 | 4.5802 | 4.6490 | 466641.0 | 4.6119 |
| 19:00:00 | 4.6453 | 4.6496 | 4.5990 | 4.6290 | 128689.3 | 4.6189 |
| 20:00:00 | 4.6279 | 4.6501 | 4.6112 | 4.6410 | 563360.5 | 4.6424 |
| 21:00:00 | 4.6410 | 4.6511 | 4.6401 | 4.6401 | 524580.3 | 4.6475 |
| 22:00:00 | 4.6401 | 4.6500 | 4.6158 | 4.6200 | 199155.3 | 4.6327 |
| 23:00:00 | 4.6200 | 4.6475 | 4.6200 | 4.6449 | 51680.2 | 4.6326 |