2020年07月10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 | 4.9730 | 4.9800 | 4.7800 | 4.8204 | 4087990.6 | 4.8351 |
| 01:00:00 | 4.8210 | 4.8798 | 4.7938 | 4.7938 | 406451.6 | 4.8100 |
| 02:00:00 | 4.8480 | 4.8750 | 4.8480 | 4.8750 | 91861.0 | 4.8651 |
| 03:00:00 | 4.8735 | 4.8760 | 4.8301 | 4.8323 | 77423.4 | 4.8547 |
| 04:00:00 | 4.8770 | 4.8800 | 4.8700 | 4.8798 | 74282.9 | 4.8787 |
| 05:00:00 | 4.8686 | 4.8882 | 4.8416 | 4.8882 | 247421.6 | 4.8768 |
| 06:00:00 | 4.8883 | 4.8989 | 4.8401 | 4.8988 | 82181.0 | 4.8694 |
| 07:00:00 | 4.8989 | 4.9289 | 4.8900 | 4.9000 | 274908.6 | 4.9021 |
| 08:00:00 | 4.8910 | 4.9000 | 4.8800 | 4.9000 | 173385.9 | 4.8983 |
| 09:00:00 | 4.8900 | 4.9198 | 4.8800 | 4.8800 | 279606.3 | 4.9049 |
| 10:00:00 | 4.8800 | 4.8900 | 4.8500 | 4.8500 | 200850.4 | 4.8667 |
| 11:00:00 | 4.8800 | 4.8889 | 4.8010 | 4.8500 | 1538237.3 | 4.8487 |
| 12:00:00 | 4.8705 | 4.8705 | 4.8001 | 4.8400 | 441094.1 | 4.8436 |
| 13:00:00 | 4.8400 | 4.8482 | 4.7700 | 4.7700 | 1347588.7 | 4.8046 |
| 14:00:00 | 4.7898 | 4.8176 | 4.7610 | 4.8176 | 795605.9 | 4.7880 |
| 15:00:00 | 4.8150 | 4.8483 | 4.7900 | 4.7999 | 91116.3 | 4.8086 |
| 16:00:00 | 4.8100 | 4.8100 | 4.7299 | 4.7708 | 1119383.6 | 4.7637 |
| 17:00:00 | 4.7600 | 4.8210 | 4.7510 | 4.8150 | 435549.4 | 4.7793 |
| 18:00:00 | 4.7901 | 4.8000 | 4.7308 | 4.7800 | 567848.7 | 4.7743 |
| 19:00:00 | 4.7874 | 4.7999 | 4.7704 | 4.7704 | 64934.6 | 4.7982 |
| 20:00:00 | 4.7954 | 4.8050 | 4.7754 | 4.8000 | 458896.9 | 4.7981 |
| 21:00:00 | 4.8040 | 4.8050 | 4.7851 | 4.7998 | 158962.5 | 4.7949 |
| 22:00:00 | 4.7980 | 4.8010 | 4.7703 | 4.7999 | 829332.9 | 4.7925 |
| 23:00:00 | 4.7706 | 4.8194 | 4.7706 | 4.8194 | 196261.7 | 4.8054 |