2020年07月16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 | 4.9988 | 4.9997 | 4.9600 | 4.9600 | 752862.7 | 4.9728 |
| 01:00:00 | 4.9600 | 4.9900 | 4.9411 | 4.9600 | 1399918.2 | 4.9664 |
| 02:00:00 | 4.9601 | 4.9601 | 4.9601 | 4.9601 | 12698.0 | 4.9601 |
| 03:00:00 | 4.9603 | 4.9893 | 4.9600 | 4.9600 | 171219.1 | 4.9752 |
| 04:00:00 | 4.9464 | 4.9466 | 4.9420 | 4.9421 | 608126.8 | 4.9439 |
| 05:00:00 | 4.9421 | 4.9918 | 4.9421 | 4.9918 | 3785.0 | 4.9421 |
| 06:00:00 | 4.9900 | 4.9900 | 4.9502 | 4.9900 | 21830.6 | 4.9529 |
| 07:00:00 | 4.9900 | 4.9900 | 4.9502 | 4.9502 | 113772.9 | 4.9540 |
| 08:00:00 | 4.9848 | 4.9848 | 4.9300 | 4.9300 | 872101.6 | 4.9431 |
| 09:00:00 | 4.9400 | 4.9588 | 4.9100 | 4.9400 | 135599.9 | 4.9193 |
| 10:00:00 | 4.9400 | 4.9599 | 4.9104 | 4.9570 | 160328.5 | 4.9389 |
| 11:00:00 | 4.9564 | 4.9564 | 4.9402 | 4.9420 | 380364.9 | 4.9487 |
| 12:00:00 | 4.9422 | 4.9600 | 4.9400 | 4.9579 | 229933.5 | 4.9436 |
| 13:00:00 | 4.9400 | 4.9554 | 4.9071 | 4.9150 | 578767.6 | 4.9319 |
| 14:00:00 | 4.9151 | 4.9499 | 4.9151 | 4.9393 | 46962.0 | 4.9343 |
| 15:00:00 | 4.9170 | 4.9300 | 4.9100 | 4.9100 | 1033969.8 | 4.9110 |
| 16:00:00 | 4.9040 | 4.9040 | 4.8511 | 4.8600 | 1244362.4 | 4.8782 |
| 17:00:00 | 4.8600 | 4.8899 | 4.8110 | 4.8750 | 572383.2 | 4.8538 |
| 18:00:00 | 4.8750 | 4.8750 | 4.7505 | 4.7507 | 2240182.4 | 4.8010 |
| 19:00:00 | 4.7507 | 4.8000 | 4.7500 | 4.7800 | 1673526.9 | 4.7634 |
| 20:00:00 | 4.8000 | 4.8063 | 4.7607 | 4.7992 | 453433.9 | 4.7776 |
| 21:00:00 | 4.7900 | 4.8000 | 4.7700 | 4.7702 | 402208.2 | 4.7872 |
| 22:00:00 | 4.7890 | 4.8400 | 4.7713 | 4.7913 | 583761.1 | 4.7930 |
| 23:00:00 | 4.7914 | 4.8245 | 4.7670 | 4.7900 | 611807.4 | 4.7841 |