2020年07月22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 | 5.3194 | 5.3466 | 5.3000 | 5.3004 | 848767.2 | 5.3102 |
| 01:00:00 | 5.3008 | 5.4000 | 5.3008 | 5.3650 | 202313.3 | 5.3515 |
| 02:00:00 | 5.3650 | 5.3650 | 5.3381 | 5.3381 | 25439.3 | 5.3458 |
| 03:00:00 | 5.3380 | 5.3380 | 5.3006 | 5.3006 | 180644.2 | 5.3208 |
| 04:00:00 | 5.3315 | 5.3315 | 5.3315 | 5.3315 | 30.7 | 5.3315 |
| 05:00:00 | 5.3316 | 5.3554 | 5.3000 | 5.3554 | 51351.1 | 5.3011 |
| 06:00:00 | 5.3300 | 5.3556 | 5.3300 | 5.3556 | 5737.8 | 5.3556 |
| 07:00:00 | 5.3556 | 5.3610 | 5.3250 | 5.3610 | 150778.0 | 5.3577 |
| 08:00:00 | 5.3617 | 5.3670 | 5.3556 | 5.3560 | 123264.1 | 5.3577 |
| 09:00:00 | 5.3600 | 5.3647 | 5.3000 | 5.3000 | 790326.7 | 5.3121 |
| 10:00:00 | 5.3000 | 5.3395 | 5.2951 | 5.3300 | 230886.4 | 5.3101 |
| 11:00:00 | 5.3280 | 5.3300 | 5.2800 | 5.2800 | 544903.3 | 5.2824 |
| 12:00:00 | 5.2804 | 5.3064 | 5.2803 | 5.2805 | 445432.9 | 5.2881 |
| 13:00:00 | 5.2803 | 5.2900 | 5.2531 | 5.2531 | 609077.6 | 5.2703 |
| 14:00:00 | 5.2531 | 5.2963 | 5.2310 | 5.2699 | 470217.3 | 5.2505 |
| 15:00:00 | 5.2699 | 5.2699 | 5.2400 | 5.2400 | 334237.5 | 5.2415 |
| 16:00:00 | 5.2400 | 5.2597 | 5.2350 | 5.2500 | 156978.7 | 5.2441 |
| 17:00:00 | 5.2597 | 5.2990 | 5.2597 | 5.2990 | 477805.4 | 5.2727 |
| 18:00:00 | 5.2990 | 5.3000 | 5.2901 | 5.2999 | 65988.7 | 5.2981 |
| 19:00:00 | 5.2998 | 5.2998 | 5.2652 | 5.2980 | 83710.8 | 5.2939 |
| 20:00:00 | 5.2989 | 5.3170 | 5.2801 | 5.3170 | 340725.7 | 5.3034 |
| 21:00:00 | 5.3165 | 5.3210 | 5.3165 | 5.3200 | 84106.1 | 5.3200 |
| 22:00:00 | 5.3198 | 5.3198 | 5.3002 | 5.3196 | 89640.8 | 5.3099 |
| 23:00:00 | 5.3005 | 5.3196 | 5.3003 | 5.3195 | 87300.0 | 5.3006 |