2020年07月13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 | 4.8774 | 4.8889 | 4.8774 | 4.8774 | 99043.0 | 4.8835 |
| 01:00:00 | 4.8715 | 4.9000 | 4.8715 | 4.9000 | 167239.0 | 4.8968 |
| 02:00:00 | 4.8999 | 4.9000 | 4.8950 | 4.9000 | 17373.8 | 4.9000 |
| 03:00:00 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | 10310.0 | 4.9000 |
| 04:00:00 | 4.8970 | 4.8985 | 4.8701 | 4.8976 | 25023.0 | 4.8819 |
| 05:00:00 | 4.8985 | 4.9020 | 4.8700 | 4.8948 | 330073.6 | 4.9000 |
| 06:00:00 | 4.8948 | 4.8998 | 4.8710 | 4.8998 | 207665.9 | 4.8831 |
| 07:00:00 | 4.9020 | 4.9110 | 4.9005 | 4.9110 | 12355.0 | 4.9057 |
| 08:00:00 | 4.9110 | 4.9150 | 4.9110 | 4.9150 | 51891.5 | 4.9134 |
| 09:00:00 | 4.9150 | 4.9150 | 4.9000 | 4.9138 | 160192.0 | 4.9085 |
| 10:00:00 | 4.9149 | 4.9500 | 4.9000 | 4.9300 | 149237.4 | 4.9247 |
| 11:00:00 | 4.9301 | 4.9500 | 4.9207 | 4.9500 | 72381.8 | 4.9374 |
| 12:00:00 | 4.9453 | 4.9500 | 4.9200 | 4.9200 | 473602.7 | 4.9354 |
| 13:00:00 | 4.9400 | 4.9500 | 4.9301 | 4.9500 | 157003.8 | 4.9477 |
| 14:00:00 | 4.9400 | 4.9710 | 4.9400 | 4.9700 | 531066.9 | 4.9636 |
| 15:00:00 | 4.9710 | 4.9750 | 4.9700 | 4.9720 | 776192.0 | 4.9729 |
| 16:00:00 | 4.9720 | 4.9880 | 4.9695 | 4.9880 | 778348.7 | 4.9773 |
| 17:00:00 | 4.9880 | 4.9998 | 4.9795 | 4.9795 | 457693.6 | 4.9957 |
| 18:00:00 | 4.9950 | 5.0000 | 4.9802 | 4.9999 | 538340.0 | 4.9963 |
| 19:00:00 | 4.9999 | 5.0100 | 4.9999 | 5.0000 | 161939.9 | 5.0004 |
| 20:00:00 | 4.9806 | 5.0290 | 4.9750 | 5.0253 | 511162.5 | 5.0119 |
| 21:00:00 | 5.0250 | 5.0388 | 5.0001 | 5.0001 | 656036.0 | 5.0302 |
| 22:00:00 | 5.0000 | 5.0110 | 4.9760 | 4.9800 | 112758.0 | 5.0000 |
| 23:00:00 | 4.9800 | 5.0100 | 4.9800 | 5.0010 | 166268.7 | 4.9996 |