2020年07月24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 | 5.3150 | 5.3468 | 5.3150 | 5.3303 | 32814.7 | 5.3393 |
| 01:00:00 | 5.3304 | 5.3566 | 5.3304 | 5.3400 | 362919.2 | 5.3398 |
| 02:00:00 | 5.3558 | 5.3563 | 5.2741 | 5.2900 | 674270.0 | 5.3040 |
| 03:00:00 | 5.3000 | 5.3000 | 5.2700 | 5.2900 | 246256.5 | 5.2817 |
| 04:00:00 | 5.2899 | 5.3700 | 5.2620 | 5.3400 | 178753.8 | 5.3432 |
| 05:00:00 | 5.3517 | 5.3600 | 5.3300 | 5.3300 | 65328.0 | 5.3484 |
| 06:00:00 | 5.3500 | 5.3920 | 5.3404 | 5.3920 | 141532.7 | 5.3618 |
| 07:00:00 | 5.3920 | 5.4589 | 5.3900 | 5.3900 | 851466.1 | 5.4242 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3540 | 5.3883 | 215306.3 | 5.3810 |
| 09:00:00 | 5.3887 | 5.3887 | 5.3500 | 5.3500 | 451383.9 | 5.3614 |
| 10:00:00 | 5.3532 | 5.3708 | 5.3000 | 5.3003 | 1155639.6 | 5.3123 |
| 11:00:00 | 5.3100 | 5.3149 | 5.2840 | 5.3143 | 171560.6 | 5.3029 |
| 12:00:00 | 5.3136 | 5.3500 | 5.3136 | 5.3487 | 124767.6 | 5.3299 |
| 13:00:00 | 5.3252 | 5.4200 | 5.3250 | 5.3850 | 1836916.6 | 5.3908 |
| 14:00:00 | 5.4036 | 5.4043 | 5.3702 | 5.3800 | 458679.9 | 5.3876 |
| 15:00:00 | 5.3800 | 5.3810 | 5.3501 | 5.3600 | 978786.0 | 5.3648 |
| 16:00:00 | 5.3500 | 5.3850 | 5.3500 | 5.3850 | 591621.3 | 5.3721 |
| 17:00:00 | 5.3850 | 5.4320 | 5.3800 | 5.4320 | 376868.3 | 5.4041 |
| 18:00:00 | 5.4310 | 5.4350 | 5.3904 | 5.4300 | 471247.4 | 5.4277 |
| 19:00:00 | 5.4300 | 5.4588 | 5.4100 | 5.4312 | 1670938.8 | 5.4425 |
| 20:00:00 | 5.4500 | 5.4500 | 5.4150 | 5.4150 | 877394.7 | 5.4355 |
| 21:00:00 | 5.4101 | 5.4203 | 5.4000 | 5.4203 | 232707.5 | 5.4087 |
| 22:00:00 | 5.4203 | 5.4500 | 5.4013 | 5.4016 | 203006.1 | 5.4265 |
| 23:00:00 | 5.4016 | 5.4199 | 5.3600 | 5.4019 | 213320.4 | 5.3915 |