2020年07月19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 | 5.0595 | 5.2500 | 5.0595 | 5.1750 | 9741186.1 | 5.1815 |
| 01:00:00 | 5.1700 | 5.2000 | 5.0620 | 5.0790 | 867222.5 | 5.1480 |
| 02:00:00 | 5.0790 | 5.2000 | 5.0610 | 5.1900 | 982775.9 | 5.1270 |
| 03:00:00 | 5.1649 | 5.2000 | 5.1500 | 5.1507 | 447440.2 | 5.1777 |
| 04:00:00 | 5.1507 | 5.2200 | 5.1500 | 5.1501 | 352129.5 | 5.1944 |
| 05:00:00 | 5.1900 | 5.2200 | 5.1502 | 5.2200 | 289010.8 | 5.1886 |
| 06:00:00 | 5.2210 | 5.2400 | 5.1702 | 5.1784 | 172786.3 | 5.2224 |
| 07:00:00 | 5.1784 | 5.2199 | 5.1500 | 5.1799 | 766123.6 | 5.1600 |
| 08:00:00 | 5.1500 | 5.5036 | 5.1500 | 5.4890 | 4237753.5 | 5.3621 |
| 09:00:00 | 5.4750 | 5.6000 | 5.3169 | 5.3499 | 4682656.1 | 5.4525 |
| 10:00:00 | 5.3768 | 5.4800 | 5.3513 | 5.4100 | 1312706.4 | 5.4242 |
| 11:00:00 | 5.4101 | 5.5500 | 5.4080 | 5.5300 | 3181598.6 | 5.5107 |
| 12:00:00 | 5.5300 | 5.5900 | 5.4450 | 5.5275 | 2679363.7 | 5.5199 |
| 13:00:00 | 5.5300 | 5.5700 | 5.4500 | 5.5000 | 1280974.9 | 5.5088 |
| 14:00:00 | 5.4999 | 5.5000 | 5.3401 | 5.3401 | 1317559.9 | 5.3984 |
| 15:00:00 | 5.3410 | 5.4200 | 5.3240 | 5.4000 | 1790945.3 | 5.3798 |
| 16:00:00 | 5.3999 | 5.4000 | 5.3500 | 5.3500 | 787975.7 | 5.3678 |
| 17:00:00 | 5.3358 | 5.3960 | 5.3200 | 5.3958 | 557514.7 | 5.3388 |
| 18:00:00 | 5.3902 | 5.3990 | 5.3205 | 5.3774 | 753031.5 | 5.3736 |
| 19:00:00 | 5.3500 | 5.3990 | 5.2921 | 5.2921 | 1177850.2 | 5.3401 |
| 20:00:00 | 5.2921 | 5.3239 | 5.2610 | 5.2995 | 453964.2 | 5.2830 |
| 21:00:00 | 5.2964 | 5.2964 | 5.1556 | 5.2700 | 2231467.4 | 5.2080 |
| 22:00:00 | 5.2710 | 5.3010 | 5.2222 | 5.2222 | 791525.9 | 5.2718 |
| 23:00:00 | 5.2223 | 5.2700 | 5.2220 | 5.2699 | 302139.1 | 5.2477 |