2020年07月12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 | 4.9520 | 4.9900 | 4.9518 | 4.9899 | 103424.3 | 4.9834 |
| 01:00:00 | 4.9799 | 4.9900 | 4.9549 | 4.9549 | 29045.1 | 4.9657 |
| 02:00:00 | 4.9689 | 4.9850 | 4.9641 | 4.9850 | 19603.0 | 4.9822 |
| 03:00:00 | 4.9850 | 4.9900 | 4.9850 | 4.9899 | 283841.9 | 4.9899 |
| 04:00:00 | 4.9850 | 4.9850 | 4.9650 | 4.9650 | 101306.7 | 4.9652 |
| 05:00:00 | 4.9650 | 4.9830 | 4.9500 | 4.9655 | 83037.1 | 4.9642 |
| 06:00:00 | 4.9500 | 4.9500 | 4.9190 | 4.9200 | 50913.7 | 4.9284 |
| 07:00:00 | 4.9200 | 4.9653 | 4.9200 | 4.9200 | 52009.5 | 4.9283 |
| 08:00:00 | 4.9200 | 4.9710 | 4.9200 | 4.9701 | 294493.8 | 4.9554 |
| 09:00:00 | 4.9700 | 4.9820 | 4.9700 | 4.9810 | 208333.7 | 4.9811 |
| 10:00:00 | 4.9800 | 4.9831 | 4.9700 | 4.9800 | 652412.5 | 4.9811 |
| 11:00:00 | 4.9833 | 4.9970 | 4.9800 | 4.9885 | 157249.3 | 4.9903 |
| 12:00:00 | 4.9885 | 4.9885 | 4.9500 | 4.9500 | 420071.2 | 4.9693 |
| 13:00:00 | 4.9500 | 4.9708 | 4.9490 | 4.9708 | 156133.7 | 4.9544 |
| 14:00:00 | 4.9513 | 4.9788 | 4.9500 | 4.9788 | 311019.2 | 4.9526 |
| 15:00:00 | 4.9788 | 4.9930 | 4.9701 | 4.9701 | 386591.4 | 4.9867 |
| 16:00:00 | 4.9851 | 4.9851 | 4.9703 | 4.9800 | 90476.1 | 4.9763 |
| 17:00:00 | 4.9800 | 4.9899 | 4.9711 | 4.9711 | 66416.8 | 4.9799 |
| 18:00:00 | 4.9715 | 4.9899 | 4.9202 | 4.9400 | 736626.1 | 4.9561 |
| 19:00:00 | 4.9501 | 4.9650 | 4.9501 | 4.9650 | 116988.2 | 4.9604 |
| 20:00:00 | 4.9659 | 4.9800 | 4.9303 | 4.9303 | 341145.2 | 4.9605 |
| 21:00:00 | 4.9510 | 4.9790 | 4.9300 | 4.9320 | 137562.2 | 4.9412 |
| 22:00:00 | 4.9340 | 4.9792 | 4.8650 | 4.8759 | 1022235.5 | 4.9059 |
| 23:00:00 | 4.8700 | 4.8850 | 4.8340 | 4.8774 | 1220169.5 | 4.8625 |