2020年07月15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 | 4.9850 | 4.9900 | 4.9800 | 4.9900 | 32280.3 | 4.9850 |
| 01:00:00 | 4.9900 | 5.0100 | 4.9900 | 5.0100 | 618458.3 | 4.9990 |
| 02:00:00 | 5.0100 | 5.0190 | 5.0015 | 5.0015 | 151354.3 | 5.0106 |
| 03:00:00 | 5.0010 | 5.0163 | 4.9911 | 4.9911 | 13445.0 | 5.0114 |
| 04:00:00 | 5.0000 | 5.0196 | 5.0000 | 5.0100 | 29066.8 | 5.0087 |
| 05:00:00 | 5.0100 | 5.0310 | 5.0001 | 5.0250 | 201315.7 | 5.0276 |
| 06:00:00 | 5.0247 | 5.0251 | 4.9911 | 4.9912 | 8223.2 | 4.9921 |
| 07:00:00 | 5.0099 | 5.0120 | 4.9900 | 4.9900 | 511304.7 | 4.9928 |
| 08:00:00 | 4.9900 | 5.0264 | 4.9900 | 5.0264 | 240101.3 | 4.9983 |
| 09:00:00 | 5.0264 | 5.0500 | 5.0264 | 5.0383 | 272199.6 | 5.0388 |
| 10:00:00 | 5.0350 | 5.0359 | 5.0252 | 5.0359 | 96811.8 | 5.0320 |
| 11:00:00 | 5.0359 | 5.0489 | 5.0359 | 5.0483 | 97738.4 | 5.0396 |
| 12:00:00 | 5.0488 | 5.0510 | 5.0360 | 5.0401 | 470437.4 | 5.0487 |
| 13:00:00 | 5.0400 | 5.0450 | 5.0301 | 5.0301 | 655284.4 | 5.0349 |
| 14:00:00 | 5.0301 | 5.0301 | 5.0210 | 5.0211 | 807006.4 | 5.0243 |
| 15:00:00 | 5.0212 | 5.0290 | 5.0211 | 5.0211 | 38941.1 | 5.0225 |
| 16:00:00 | 5.0211 | 5.0219 | 4.9512 | 4.9999 | 807560.4 | 5.0009 |
| 17:00:00 | 4.9848 | 5.0264 | 4.9521 | 5.0000 | 450480.4 | 4.9960 |
| 18:00:00 | 5.0196 | 5.0196 | 4.9731 | 4.9800 | 72717.0 | 5.0017 |
| 19:00:00 | 4.9997 | 4.9999 | 4.9811 | 4.9999 | 356652.2 | 4.9999 |
| 20:00:00 | 4.9975 | 4.9999 | 4.9803 | 4.9803 | 99424.5 | 4.9840 |
| 21:00:00 | 4.9803 | 4.9998 | 4.9731 | 4.9800 | 59383.9 | 4.9821 |
| 22:00:00 | 4.9756 | 4.9996 | 4.9695 | 4.9701 | 251952.2 | 4.9729 |
| 23:00:00 | 4.9800 | 4.9997 | 4.9695 | 4.9990 | 85828.6 | 4.9743 |