2020年07月26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 | 5.3880 | 5.3940 | 5.3800 | 5.3940 | 126833.5 | 5.3850 |
| 01:00:00 | 5.3939 | 5.4140 | 5.3939 | 5.4100 | 182888.1 | 5.4082 |
| 02:00:00 | 5.4100 | 5.4200 | 5.3801 | 5.3900 | 326674.1 | 5.3907 |
| 03:00:00 | 5.3809 | 5.4000 | 5.3800 | 5.3800 | 251335.6 | 5.3812 |
| 04:00:00 | 5.3935 | 5.4244 | 5.3800 | 5.4244 | 313779.0 | 5.4091 |
| 05:00:00 | 5.4147 | 5.4250 | 5.3770 | 5.4000 | 23965.3 | 5.3837 |
| 06:00:00 | 5.4000 | 5.4000 | 5.3760 | 5.3761 | 441529.4 | 5.3819 |
| 07:00:00 | 5.3760 | 5.3998 | 5.3760 | 5.3998 | 205263.1 | 5.3791 |
| 08:00:00 | 5.3998 | 5.4000 | 5.3780 | 5.3960 | 145777.1 | 5.3832 |
| 09:00:00 | 5.3785 | 5.3960 | 5.3700 | 5.3701 | 719467.2 | 5.3751 |
| 10:00:00 | 5.3701 | 5.3900 | 5.3700 | 5.3810 | 379095.4 | 5.3738 |
| 11:00:00 | 5.3861 | 5.4000 | 5.3861 | 5.4000 | 495780.9 | 5.3930 |
| 12:00:00 | 5.4000 | 5.4500 | 5.3860 | 5.4500 | 561254.4 | 5.4189 |
| 13:00:00 | 5.4329 | 5.4500 | 5.4100 | 5.4279 | 676856.8 | 5.4208 |
| 14:00:00 | 5.4160 | 5.4160 | 5.4000 | 5.4150 | 201670.5 | 5.4076 |
| 15:00:00 | 5.4020 | 5.4296 | 5.3680 | 5.3950 | 606605.7 | 5.3923 |
| 16:00:00 | 5.3950 | 5.4000 | 5.3703 | 5.3810 | 696490.8 | 5.3831 |
| 17:00:00 | 5.4000 | 5.4350 | 5.3706 | 5.3801 | 1240912.4 | 5.4102 |
| 18:00:00 | 5.3810 | 5.4000 | 5.3804 | 5.3851 | 391592.8 | 5.3875 |
| 19:00:00 | 5.3851 | 5.4100 | 5.3430 | 5.3599 | 3481340.3 | 5.3781 |
| 20:00:00 | 5.3505 | 5.3599 | 5.2000 | 5.2425 | 5034947.4 | 5.2777 |
| 21:00:00 | 5.2425 | 5.2700 | 5.2001 | 5.2100 | 2137455.9 | 5.2322 |
| 22:00:00 | 5.2150 | 5.2789 | 5.2012 | 5.2550 | 983274.5 | 5.2420 |
| 23:00:00 | 5.2550 | 5.2990 | 5.2402 | 5.2990 | 222041.0 | 5.2682 |