2020年07月20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 | 5.2698 | 5.2700 | 5.2120 | 5.2300 | 607460.0 | 5.2302 |
| 01:00:00 | 5.2299 | 5.2600 | 5.2081 | 5.2207 | 264905.8 | 5.2461 |
| 02:00:00 | 5.2250 | 5.3080 | 5.2250 | 5.3080 | 313559.2 | 5.2913 |
| 03:00:00 | 5.3000 | 5.3100 | 5.2531 | 5.2531 | 16901.0 | 5.2828 |
| 04:00:00 | 5.2813 | 5.3220 | 5.2813 | 5.3220 | 30294.1 | 5.3128 |
| 05:00:00 | 5.3220 | 5.3410 | 5.2601 | 5.3410 | 58825.0 | 5.3118 |
| 06:00:00 | 5.3440 | 5.4169 | 5.3401 | 5.4149 | 857381.6 | 5.3983 |
| 07:00:00 | 5.4039 | 5.4144 | 5.3503 | 5.3899 | 495987.1 | 5.3804 |
| 08:00:00 | 5.3898 | 5.3898 | 5.3301 | 5.3773 | 773204.4 | 5.3654 |
| 09:00:00 | 5.3817 | 5.4200 | 5.3702 | 5.4200 | 1078826.7 | 5.3979 |
| 10:00:00 | 5.4200 | 5.4201 | 5.3500 | 5.3500 | 307100.4 | 5.3805 |
| 11:00:00 | 5.3500 | 5.3595 | 5.3090 | 5.3090 | 1376964.0 | 5.3394 |
| 12:00:00 | 5.3100 | 5.3365 | 5.3013 | 5.3100 | 559286.5 | 5.3226 |
| 13:00:00 | 5.3260 | 5.3800 | 5.3260 | 5.3800 | 198646.1 | 5.3439 |
| 14:00:00 | 5.3800 | 5.3800 | 5.3500 | 5.3763 | 634972.8 | 5.3672 |
| 15:00:00 | 5.3763 | 5.3763 | 5.3410 | 5.3500 | 128592.5 | 5.3495 |
| 16:00:00 | 5.3500 | 5.3616 | 5.3350 | 5.3616 | 112888.1 | 5.3491 |
| 17:00:00 | 5.3301 | 5.4000 | 5.3301 | 5.4000 | 660969.1 | 5.3728 |
| 18:00:00 | 5.4000 | 5.4395 | 5.4000 | 5.4099 | 420688.4 | 5.4210 |
| 19:00:00 | 5.4200 | 5.4299 | 5.3800 | 5.3800 | 587442.0 | 5.3973 |
| 20:00:00 | 5.3790 | 5.3918 | 5.3601 | 5.3918 | 159834.3 | 5.3845 |
| 21:00:00 | 5.3908 | 5.4200 | 5.3700 | 5.4200 | 235397.3 | 5.3914 |
| 22:00:00 | 5.4200 | 5.4260 | 5.3712 | 5.4260 | 388548.0 | 5.4106 |
| 23:00:00 | 5.4260 | 5.4300 | 5.4000 | 5.4300 | 288276.6 | 5.4259 |