2020年07月17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 | 4.7995 | 4.8400 | 4.7801 | 4.8100 | 242998.4 | 4.8234 |
| 01:00:00 | 4.8110 | 4.8399 | 4.8100 | 4.8399 | 27816.9 | 4.8394 |
| 02:00:00 | 4.8396 | 4.8399 | 4.7810 | 4.7810 | 150475.0 | 4.8095 |
| 03:00:00 | 4.7900 | 4.7900 | 4.7700 | 4.7701 | 360075.5 | 4.7733 |
| 04:00:00 | 4.7702 | 4.7702 | 4.7701 | 4.7702 | 19535.0 | 4.7701 |
| 05:00:00 | 4.7702 | 4.7800 | 4.7600 | 4.7698 | 345129.0 | 4.7646 |
| 06:00:00 | 4.7600 | 4.8000 | 4.7562 | 4.8000 | 251087.8 | 4.7959 |
| 07:00:00 | 4.8000 | 4.8170 | 4.7903 | 4.8134 | 204259.2 | 4.8000 |
| 08:00:00 | 4.8134 | 4.8325 | 4.8000 | 4.8325 | 391423.9 | 4.8127 |
| 09:00:00 | 4.8325 | 4.8510 | 4.8231 | 4.8509 | 373226.4 | 4.8341 |
| 10:00:00 | 4.8300 | 4.8483 | 4.8237 | 4.8400 | 79440.0 | 4.8391 |
| 11:00:00 | 4.8400 | 4.8450 | 4.8400 | 4.8450 | 14476.6 | 4.8419 |
| 12:00:00 | 4.8450 | 4.8450 | 4.8300 | 4.8300 | 150313.5 | 4.8378 |
| 13:00:00 | 4.8310 | 4.8398 | 4.8231 | 4.8231 | 527190.0 | 4.8332 |
| 14:00:00 | 4.8230 | 4.8346 | 4.7900 | 4.8000 | 209252.7 | 4.8030 |
| 15:00:00 | 4.8150 | 4.8629 | 4.8103 | 4.8304 | 330431.7 | 4.8414 |
| 16:00:00 | 4.8600 | 4.8600 | 4.8330 | 4.8589 | 32523.8 | 4.8599 |
| 17:00:00 | 4.8333 | 4.8588 | 4.8280 | 4.8280 | 163824.2 | 4.8368 |
| 18:00:00 | 4.8479 | 4.8500 | 4.8100 | 4.8300 | 17501.5 | 4.8210 |
| 19:00:00 | 4.8500 | 4.8500 | 4.8250 | 4.8499 | 183737.3 | 4.8362 |
| 20:00:00 | 4.8500 | 4.8581 | 4.8200 | 4.8499 | 388539.8 | 4.8440 |
| 21:00:00 | 4.8400 | 4.8800 | 4.8400 | 4.8800 | 508167.7 | 4.8557 |
| 22:00:00 | 4.8800 | 4.8910 | 4.8634 | 4.8700 | 44467.3 | 4.8763 |
| 23:00:00 | 4.8700 | 4.8700 | 4.8303 | 4.8303 | 85808.0 | 4.8458 |