2020年07月18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 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 40028.0 | 4.8310 |
| 01:00:00 | 4.8385 | 4.8884 | 4.8385 | 4.8800 | 117900.8 | 4.8633 |
| 02:00:00 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 246347.8 | 4.8332 |
| 03:00:00 | 4.8300 | 4.8400 | 4.8200 | 4.8400 | 113392.5 | 4.8327 |
| 04:00:00 | 4.8400 | 4.8781 | 4.8400 | 4.8400 | 37708.0 | 4.8400 |
| 05:00:00 | 4.8400 | 4.8772 | 4.8400 | 4.8401 | 89278.0 | 4.8486 |
| 06:00:00 | 4.8401 | 4.8763 | 4.8400 | 4.8763 | 50413.1 | 4.8400 |
| 07:00:00 | 4.8400 | 4.8582 | 4.8400 | 4.8582 | 44488.9 | 4.8564 |
| 08:00:00 | 4.8400 | 4.8583 | 4.8200 | 4.8306 | 22626.7 | 4.8269 |
| 09:00:00 | 4.8305 | 4.8450 | 4.8305 | 4.8307 | 57620.7 | 4.8391 |
| 10:00:00 | 4.8306 | 4.8574 | 4.8306 | 4.8307 | 157399.4 | 4.8449 |
| 11:00:00 | 4.8400 | 4.8400 | 4.8201 | 4.8201 | 68682.0 | 4.8270 |
| 12:00:00 | 4.8201 | 4.8220 | 4.8201 | 4.8201 | 57740.0 | 4.8202 |
| 13:00:00 | 4.8201 | 4.8300 | 4.8104 | 4.8300 | 99646.8 | 4.8277 |
| 14:00:00 | 4.8300 | 4.8300 | 4.8201 | 4.8201 | 4632.0 | 4.8202 |
| 15:00:00 | 4.8202 | 4.8307 | 4.8202 | 4.8307 | 347977.2 | 4.8221 |
| 16:00:00 | 4.8300 | 4.8500 | 4.8300 | 4.8500 | 21964.2 | 4.8500 |
| 17:00:00 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 73.0 | 4.8500 |
| 18:00:00 | 4.8500 | 4.8575 | 4.8400 | 4.8575 | 14324.1 | 4.8477 |
| 19:00:00 | 4.8575 | 4.8749 | 4.8550 | 4.8749 | 147058.1 | 4.8674 |
| 20:00:00 | 4.8745 | 4.8749 | 4.8500 | 4.8689 | 162744.0 | 4.8737 |
| 21:00:00 | 4.8500 | 4.8700 | 4.8321 | 4.8698 | 49485.5 | 4.8538 |
| 22:00:00 | 4.8680 | 4.8980 | 4.8500 | 4.8979 | 1321906.6 | 4.8576 |
| 23:00:00 | 4.8978 | 5.0595 | 4.8970 | 5.0595 | 2184351.0 | 5.0090 |