2020年07月08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 | 4.6300 | 4.6477 | 4.6200 | 4.6477 | 250981.1 | 4.6339 |
| 01:00:00 | 4.6477 | 4.6520 | 4.6477 | 4.6508 | 97075.6 | 4.6496 |
| 02:00:00 | 4.6519 | 4.6800 | 4.6519 | 4.6800 | 331188.4 | 4.6716 |
| 03:00:00 | 4.6797 | 4.6800 | 4.6504 | 4.6800 | 212785.0 | 4.6783 |
| 04:00:00 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | 89949.6 | 4.6672 |
| 05:00:00 | 4.6600 | 4.6800 | 4.6200 | 4.6400 | 45140.3 | 4.6422 |
| 06:00:00 | 4.6500 | 4.6500 | 4.6200 | 4.6300 | 118059.1 | 4.6248 |
| 07:00:00 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 151000.8 | 4.6399 |
| 08:00:00 | 4.6301 | 4.6400 | 4.6250 | 4.6400 | 27266.1 | 4.6255 |
| 09:00:00 | 4.6400 | 4.6400 | 4.6311 | 4.6312 | 13000.0 | 4.6313 |
| 10:00:00 | 4.6400 | 4.6670 | 4.6400 | 4.6670 | 127135.5 | 4.6573 |
| 11:00:00 | 4.6680 | 4.6990 | 4.6500 | 4.6990 | 1104252.0 | 4.6922 |
| 12:00:00 | 4.6990 | 4.7500 | 4.6990 | 4.7500 | 1188704.4 | 4.7213 |
| 13:00:00 | 4.7500 | 4.7604 | 4.7200 | 4.7235 | 604244.1 | 4.7448 |
| 14:00:00 | 4.7350 | 4.7550 | 4.7200 | 4.7500 | 744530.2 | 4.7435 |
| 15:00:00 | 4.7550 | 4.7952 | 4.7550 | 4.7952 | 409258.1 | 4.7791 |
| 16:00:00 | 4.7949 | 4.8300 | 4.7949 | 4.8300 | 2717526.8 | 4.8057 |
| 17:00:00 | 4.8300 | 4.8499 | 4.7915 | 4.8000 | 456231.4 | 4.8280 |
| 18:00:00 | 4.8000 | 4.8600 | 4.8000 | 4.8050 | 1006908.7 | 4.8326 |
| 19:00:00 | 4.8050 | 4.8145 | 4.7770 | 4.8100 | 389637.7 | 4.7938 |
| 20:00:00 | 4.8100 | 4.8200 | 4.8100 | 4.8194 | 302505.7 | 4.8195 |
| 21:00:00 | 4.8194 | 4.8500 | 4.8000 | 4.8400 | 250485.2 | 4.8241 |
| 22:00:00 | 4.8400 | 4.8545 | 4.8015 | 4.8400 | 1213655.9 | 4.8397 |
| 23:00:00 | 4.8544 | 4.8580 | 4.8300 | 4.8499 | 810887.0 | 4.8487 |