2020年07月23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 | 5.3196 | 5.2800 | 5.2800 | 131018.2 | 5.3024 |
| 01:00:00 | 5.3064 | 5.4522 | 5.3064 | 5.3941 | 1743198.7 | 5.4030 |
| 02:00:00 | 5.3701 | 5.4220 | 5.3500 | 5.3700 | 329932.8 | 5.3768 |
| 03:00:00 | 5.3946 | 5.4593 | 5.3920 | 5.3920 | 887656.4 | 5.4259 |
| 04:00:00 | 5.3900 | 5.3916 | 5.3506 | 5.3899 | 31691.4 | 5.3726 |
| 05:00:00 | 5.3919 | 5.4020 | 5.3611 | 5.3750 | 148840.0 | 5.3947 |
| 06:00:00 | 5.4000 | 5.4250 | 5.3951 | 5.3951 | 42873.5 | 5.4090 |
| 07:00:00 | 5.4000 | 5.4800 | 5.3951 | 5.4321 | 1209517.1 | 5.4393 |
| 08:00:00 | 5.4050 | 5.4723 | 5.4018 | 5.4723 | 1189538.0 | 5.4512 |
| 09:00:00 | 5.4720 | 5.4940 | 5.4552 | 5.4900 | 314565.1 | 5.4781 |
| 10:00:00 | 5.4889 | 5.4889 | 5.4200 | 5.4450 | 633931.3 | 5.4578 |
| 11:00:00 | 5.4450 | 5.4450 | 5.3511 | 5.3515 | 2222232.6 | 5.3921 |
| 12:00:00 | 5.3521 | 5.3989 | 5.3515 | 5.3980 | 372437.7 | 5.3768 |
| 13:00:00 | 5.3950 | 5.4100 | 5.3900 | 5.4100 | 326866.8 | 5.4026 |
| 14:00:00 | 5.4100 | 5.4220 | 5.3701 | 5.3996 | 215792.5 | 5.3948 |
| 15:00:00 | 5.3702 | 5.4100 | 5.3702 | 5.4100 | 146496.4 | 5.3950 |
| 16:00:00 | 5.4100 | 5.4100 | 5.3720 | 5.3997 | 302220.4 | 5.3857 |
| 17:00:00 | 5.3993 | 5.4100 | 5.3711 | 5.3751 | 529388.5 | 5.3951 |
| 18:00:00 | 5.3751 | 5.4100 | 5.3751 | 5.4099 | 334083.5 | 5.3898 |
| 19:00:00 | 5.4000 | 5.4200 | 5.3905 | 5.4200 | 179463.0 | 5.4045 |
| 20:00:00 | 5.4197 | 5.4197 | 5.3200 | 5.3500 | 989596.4 | 5.3560 |
| 21:00:00 | 5.3517 | 5.3710 | 5.3487 | 5.3487 | 296327.0 | 5.3600 |
| 22:00:00 | 5.3692 | 5.3692 | 5.3300 | 5.3470 | 185577.4 | 5.3415 |
| 23:00:00 | 5.3301 | 5.3469 | 5.3111 | 5.3416 | 118743.1 | 5.3284 |