2020年07月27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 | 5.2990 | 5.3000 | 5.2500 | 5.2506 | 661657.2 | 5.2834 |
| 01:00:00 | 5.2510 | 5.2713 | 5.2410 | 5.2620 | 600629.6 | 5.2628 |
| 02:00:00 | 5.2654 | 5.2709 | 5.2654 | 5.2709 | 19.0 | 5.2654 |
| 03:00:00 | 5.2709 | 5.2989 | 5.2692 | 5.2989 | 5528.4 | 5.2890 |
| 04:00:00 | 5.2700 | 5.2700 | 5.2510 | 5.2510 | 5689.6 | 5.2626 |
| 05:00:00 | 5.2510 | 5.2863 | 5.2500 | 5.2863 | 16650.4 | 5.2510 |
| 06:00:00 | 5.2863 | 5.3490 | 5.2863 | 5.3490 | 18496.2 | 5.3367 |
| 07:00:00 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | 92729.1 | 5.3221 |
| 08:00:00 | 5.3200 | 5.3200 | 5.2901 | 5.2901 | 172285.3 | 5.3150 |
| 09:00:00 | 5.3150 | 5.3150 | 5.2900 | 5.2990 | 85091.1 | 5.3095 |
| 10:00:00 | 5.2990 | 5.3000 | 5.2610 | 5.2900 | 920137.7 | 5.2856 |
| 11:00:00 | 5.2900 | 5.2999 | 5.2300 | 5.2400 | 1111362.5 | 5.2511 |
| 12:00:00 | 5.2490 | 5.2590 | 5.1750 | 5.1750 | 2628886.2 | 5.2163 |
| 13:00:00 | 5.1750 | 5.2190 | 5.1490 | 5.1500 | 2362726.4 | 5.1710 |
| 14:00:00 | 5.1500 | 5.1708 | 5.1000 | 5.1010 | 1306712.9 | 5.1183 |
| 15:00:00 | 5.1010 | 5.1700 | 5.0879 | 5.1699 | 1686324.9 | 5.1132 |
| 16:00:00 | 5.1670 | 5.1670 | 5.1100 | 5.1399 | 632655.4 | 5.1322 |
| 17:00:00 | 5.1182 | 5.1399 | 5.0800 | 5.1200 | 1540759.3 | 5.0923 |
| 18:00:00 | 5.1255 | 5.1498 | 5.1015 | 5.1016 | 386214.4 | 5.1315 |
| 19:00:00 | 5.1200 | 5.1700 | 5.1015 | 5.1690 | 337758.9 | 5.1272 |
| 20:00:00 | 5.1692 | 5.1790 | 5.1300 | 5.1780 | 810851.2 | 5.1603 |
| 21:00:00 | 5.1779 | 5.1969 | 5.1500 | 5.1500 | 599437.8 | 5.1740 |
| 22:00:00 | 5.1500 | 5.1690 | 5.1300 | 5.1480 | 550401.6 | 5.1409 |
| 23:00:00 | 5.1479 | 5.1480 | 5.0101 | 5.0500 | 1795598.5 | 5.0816 |