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 |