2020年07月25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 | 5.4019 | 5.4400 | 5.4000 | 5.4399 | 292041.9 | 5.4381 |
| 01:00:00 | 5.4399 | 5.4400 | 5.4200 | 5.4400 | 63980.0 | 5.4332 |
| 02:00:00 | 5.4110 | 5.4297 | 5.4000 | 5.4200 | 52972.4 | 5.4109 |
| 03:00:00 | 5.3950 | 5.4099 | 5.3850 | 5.4099 | 44121.2 | 5.3912 |
| 04:00:00 | 5.3850 | 5.4050 | 5.3850 | 5.4050 | 37043.4 | 5.3850 |
| 05:00:00 | 5.4050 | 5.4200 | 5.4050 | 5.4200 | 6166.4 | 5.4154 |
| 06:00:00 | 5.4200 | 5.4200 | 5.3810 | 5.4198 | 81337.0 | 5.3926 |
| 07:00:00 | 5.4198 | 5.4198 | 5.3800 | 5.4100 | 119285.0 | 5.4037 |
| 08:00:00 | 5.4000 | 5.4000 | 5.3600 | 5.3700 | 516831.4 | 5.3756 |
| 09:00:00 | 5.3601 | 5.4100 | 5.3580 | 5.4050 | 833062.9 | 5.3681 |
| 10:00:00 | 5.4100 | 5.4199 | 5.4000 | 5.4001 | 125629.5 | 5.4027 |
| 11:00:00 | 5.4197 | 5.4290 | 5.4110 | 5.4110 | 278776.8 | 5.4206 |
| 12:00:00 | 5.4280 | 5.4300 | 5.4110 | 5.4222 | 638721.2 | 5.4264 |
| 13:00:00 | 5.4222 | 5.4400 | 5.4222 | 5.4222 | 500267.7 | 5.4332 |
| 14:00:00 | 5.4380 | 5.4450 | 5.4030 | 5.4299 | 545247.0 | 5.4297 |
| 15:00:00 | 5.4051 | 5.4300 | 5.3946 | 5.4000 | 394136.2 | 5.4027 |
| 16:00:00 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 129876.0 | 5.3979 |
| 17:00:00 | 5.3925 | 5.4000 | 5.3850 | 5.4000 | 201523.3 | 5.3930 |
| 18:00:00 | 5.3990 | 5.4000 | 5.3920 | 5.3920 | 27248.0 | 5.3980 |
| 19:00:00 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 66548.6 | 5.3931 |
| 20:00:00 | 5.4120 | 5.4269 | 5.4000 | 5.4001 | 158673.7 | 5.4246 |
| 21:00:00 | 5.4001 | 5.4200 | 5.3900 | 5.4150 | 294451.9 | 5.3990 |
| 22:00:00 | 5.4000 | 5.4150 | 5.3900 | 5.3900 | 360466.0 | 5.3989 |
| 23:00:00 | 5.3900 | 5.3950 | 5.3850 | 5.3900 | 131705.2 | 5.3875 |