2020年07月09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 | 4.8499 | 4.8500 | 4.8201 | 4.8201 | 288563.1 | 4.8453 |
| 01:00:00 | 4.8300 | 4.8499 | 4.8201 | 4.8499 | 101816.6 | 4.8432 |
| 02:00:00 | 4.8499 | 4.8500 | 4.8435 | 4.8500 | 14130.0 | 4.8471 |
| 03:00:00 | 4.8500 | 4.8800 | 4.8400 | 4.8800 | 426783.9 | 4.8537 |
| 04:00:00 | 4.8800 | 4.8800 | 4.8700 | 4.8800 | 20564.1 | 4.8748 |
| 05:00:00 | 4.8700 | 4.8800 | 4.8317 | 4.8500 | 18950.4 | 4.8481 |
| 06:00:00 | 4.8500 | 4.9010 | 4.8500 | 4.9000 | 585227.5 | 4.8848 |
| 07:00:00 | 4.9010 | 4.9649 | 4.8910 | 4.9302 | 332577.6 | 4.9383 |
| 08:00:00 | 4.9500 | 4.9900 | 4.9038 | 4.9850 | 1207974.2 | 4.9351 |
| 09:00:00 | 4.9850 | 4.9850 | 4.8905 | 4.8905 | 407919.4 | 4.9254 |
| 10:00:00 | 4.8905 | 4.9300 | 4.8900 | 4.8905 | 452063.6 | 4.8985 |
| 11:00:00 | 4.8905 | 4.9000 | 4.8500 | 4.8600 | 481289.1 | 4.8667 |
| 12:00:00 | 4.8600 | 4.9349 | 4.8600 | 4.9200 | 966073.9 | 4.9098 |
| 13:00:00 | 4.9100 | 4.9500 | 4.9015 | 4.9500 | 957122.3 | 4.9330 |
| 14:00:00 | 4.9500 | 5.0010 | 4.9300 | 5.0010 | 2316964.4 | 4.9875 |
| 15:00:00 | 5.0010 | 5.1985 | 5.0008 | 5.1800 | 3218472.1 | 5.1137 |
| 16:00:00 | 5.1800 | 5.1800 | 5.1000 | 5.1480 | 835017.9 | 5.1325 |
| 17:00:00 | 5.1450 | 5.1479 | 5.0790 | 5.0800 | 516703.4 | 5.1071 |
| 18:00:00 | 5.0900 | 5.1000 | 4.9990 | 5.0402 | 1278929.4 | 5.0211 |
| 19:00:00 | 5.0510 | 5.0777 | 4.9900 | 5.0001 | 1157451.5 | 5.0291 |
| 20:00:00 | 5.0000 | 5.0850 | 5.0000 | 5.0401 | 539587.7 | 5.0467 |
| 21:00:00 | 5.0600 | 5.1000 | 5.0501 | 5.0800 | 231878.6 | 5.0842 |
| 22:00:00 | 5.0800 | 5.0800 | 5.0270 | 5.0699 | 420104.3 | 5.0691 |
| 23:00:00 | 5.0500 | 5.0694 | 4.9890 | 4.9890 | 744001.8 | 5.0087 |