2020年07月14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 | 5.0100 | 5.0298 | 5.0000 | 5.0100 | 267905.7 | 5.0133 |
| 01:00:00 | 5.0250 | 5.0250 | 5.0000 | 5.0248 | 63209.3 | 5.0158 |
| 02:00:00 | 5.0247 | 5.0600 | 5.0247 | 5.0600 | 398326.8 | 5.0383 |
| 03:00:00 | 5.0500 | 5.0600 | 5.0500 | 5.0501 | 1227.6 | 5.0500 |
| 04:00:00 | 5.0550 | 5.0600 | 4.9990 | 4.9990 | 534236.5 | 5.0231 |
| 05:00:00 | 4.9980 | 4.9999 | 4.9500 | 4.9999 | 247467.8 | 4.9643 |
| 06:00:00 | 4.9900 | 5.0310 | 4.9600 | 5.0300 | 95485.6 | 5.0112 |
| 07:00:00 | 5.0300 | 5.0309 | 4.9740 | 4.9804 | 17176.2 | 4.9838 |
| 08:00:00 | 5.0000 | 5.0390 | 4.9805 | 5.0390 | 310686.2 | 5.0191 |
| 09:00:00 | 5.0390 | 5.0600 | 5.0004 | 5.0121 | 118716.9 | 5.0261 |
| 10:00:00 | 5.0150 | 5.0199 | 5.0001 | 5.0020 | 338691.2 | 5.0054 |
| 11:00:00 | 5.0020 | 5.0299 | 4.9800 | 4.9800 | 350149.5 | 5.0066 |
| 12:00:00 | 4.9801 | 5.0085 | 4.9460 | 4.9460 | 373713.3 | 4.9725 |
| 13:00:00 | 4.9500 | 4.9798 | 4.9050 | 4.9050 | 749568.3 | 4.9205 |
| 14:00:00 | 4.9050 | 4.9100 | 4.9000 | 4.9003 | 396925.9 | 4.9021 |
| 15:00:00 | 4.9090 | 4.9502 | 4.9090 | 4.9500 | 345600.2 | 4.9324 |
| 16:00:00 | 4.9498 | 4.9500 | 4.9201 | 4.9498 | 48871.9 | 4.9403 |
| 17:00:00 | 4.9499 | 4.9500 | 4.9330 | 4.9490 | 283554.1 | 4.9498 |
| 18:00:00 | 4.9333 | 4.9579 | 4.9333 | 4.9579 | 213237.4 | 4.9514 |
| 19:00:00 | 4.9580 | 4.9664 | 4.9510 | 4.9664 | 143646.2 | 4.9590 |
| 20:00:00 | 4.9580 | 4.9750 | 4.9350 | 4.9750 | 198014.1 | 4.9589 |
| 21:00:00 | 4.9500 | 5.0050 | 4.9420 | 4.9999 | 1171392.7 | 4.9938 |
| 22:00:00 | 4.9996 | 4.9999 | 4.9600 | 4.9924 | 490116.6 | 4.9756 |
| 23:00:00 | 4.9930 | 4.9931 | 4.9720 | 4.9850 | 43989.4 | 4.9774 |