2020年07月21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 | 5.4050 | 5.4900 | 5.4050 | 5.4848 | 1055638.3 | 5.4608 |
| 01:00:00 | 5.4849 | 5.5200 | 5.4450 | 5.4700 | 1167481.0 | 5.4924 |
| 02:00:00 | 5.4974 | 5.5000 | 5.4506 | 5.4898 | 223764.2 | 5.4849 |
| 03:00:00 | 5.4898 | 5.4898 | 5.4000 | 5.4000 | 469883.5 | 5.4210 |
| 04:00:00 | 5.4001 | 5.4590 | 5.3100 | 5.3100 | 797535.0 | 5.3595 |
| 05:00:00 | 5.3100 | 5.3809 | 5.3100 | 5.3500 | 838776.2 | 5.3496 |
| 06:00:00 | 5.3450 | 5.3699 | 5.3190 | 5.3190 | 651624.3 | 5.3325 |
| 07:00:00 | 5.3465 | 5.3465 | 5.2700 | 5.2705 | 1412476.0 | 5.2978 |
| 08:00:00 | 5.3000 | 5.3300 | 5.2801 | 5.2901 | 768357.5 | 5.3026 |
| 09:00:00 | 5.2901 | 5.3000 | 5.2900 | 5.3000 | 246548.2 | 5.2924 |
| 10:00:00 | 5.3215 | 5.3700 | 5.3001 | 5.3465 | 257105.5 | 5.3450 |
| 11:00:00 | 5.3465 | 5.3465 | 5.2925 | 5.3000 | 717016.5 | 5.3040 |
| 12:00:00 | 5.2925 | 5.3000 | 5.2700 | 5.2701 | 394796.9 | 5.2818 |
| 13:00:00 | 5.2701 | 5.3310 | 5.2690 | 5.3000 | 441643.8 | 5.3102 |
| 14:00:00 | 5.3000 | 5.3000 | 5.2354 | 5.2605 | 641282.7 | 5.2884 |
| 15:00:00 | 5.2650 | 5.2900 | 5.2650 | 5.2900 | 107161.9 | 5.2899 |
| 16:00:00 | 5.2900 | 5.3150 | 5.2501 | 5.2501 | 1409216.2 | 5.2902 |
| 17:00:00 | 5.2501 | 5.3199 | 5.2501 | 5.3001 | 793238.2 | 5.2796 |
| 18:00:00 | 5.3002 | 5.3783 | 5.3002 | 5.3680 | 755842.9 | 5.3531 |
| 19:00:00 | 5.3600 | 5.3680 | 5.3303 | 5.3680 | 526659.1 | 5.3485 |
| 20:00:00 | 5.3680 | 5.3850 | 5.3500 | 5.3800 | 705872.6 | 5.3761 |
| 21:00:00 | 5.3800 | 5.3880 | 5.3512 | 5.3600 | 888015.1 | 5.3632 |
| 22:00:00 | 5.3600 | 5.3888 | 5.3501 | 5.3700 | 886447.5 | 5.3601 |
| 23:00:00 | 5.3601 | 5.3605 | 5.3100 | 5.3150 | 834998.5 | 5.3365 |