2020年07月28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 | 5.0400 | 5.1150 | 5.0000 | 5.1099 | 2784224.3 | 5.0287 |
| 01:00:00 | 5.1099 | 5.1100 | 5.0101 | 5.0102 | 799590.5 | 5.0631 |
| 02:00:00 | 5.0102 | 5.1700 | 5.0000 | 5.0802 | 2237832.8 | 5.0673 |
| 03:00:00 | 5.1002 | 5.1680 | 5.1002 | 5.1680 | 416593.8 | 5.1332 |
| 04:00:00 | 5.1680 | 5.1800 | 5.0700 | 5.1456 | 319997.5 | 5.1176 |
| 05:00:00 | 5.1500 | 5.2070 | 5.1250 | 5.1601 | 345955.6 | 5.1890 |
| 06:00:00 | 5.1909 | 5.2350 | 5.1700 | 5.1850 | 903460.8 | 5.2131 |
| 07:00:00 | 5.2380 | 5.2689 | 5.1900 | 5.2450 | 1115950.9 | 5.2297 |
| 08:00:00 | 5.2350 | 5.2813 | 5.2300 | 5.2300 | 1106994.0 | 5.2587 |
| 09:00:00 | 5.2327 | 5.2810 | 5.2200 | 5.2800 | 493467.9 | 5.2719 |
| 10:00:00 | 5.2800 | 5.3210 | 5.2501 | 5.3100 | 1155688.2 | 5.3002 |
| 11:00:00 | 5.3100 | 5.3100 | 5.2600 | 5.2863 | 265549.8 | 5.2843 |
| 12:00:00 | 5.2988 | 5.2988 | 5.2170 | 5.2562 | 703399.4 | 5.2557 |
| 13:00:00 | 5.2600 | 5.2699 | 5.2302 | 5.2600 | 132768.5 | 5.2537 |
| 14:00:00 | 5.2601 | 5.3000 | 5.2601 | 5.2603 | 692132.3 | 5.2847 |
| 15:00:00 | 5.2797 | 5.2820 | 5.2302 | 5.2500 | 627103.4 | 5.2570 |
| 16:00:00 | 5.2501 | 5.2550 | 5.2305 | 5.2306 | 167488.9 | 5.2412 |
| 17:00:00 | 5.2600 | 5.2779 | 5.2103 | 5.2103 | 257578.4 | 5.2387 |
| 18:00:00 | 5.2103 | 5.2200 | 5.1800 | 5.2000 | 518356.1 | 5.1990 |
| 19:00:00 | 5.1806 | 5.2000 | 5.1210 | 5.1800 | 292171.2 | 5.1657 |
| 20:00:00 | 5.1800 | 5.1950 | 5.1580 | 5.1700 | 444440.7 | 5.1819 |
| 21:00:00 | 5.1948 | 5.2490 | 5.1900 | 5.2490 | 351769.2 | 5.2035 |
| 22:00:00 | 5.2490 | 5.2490 | 5.2002 | 5.2300 | 312901.1 | 5.2228 |
| 23:00:00 | 5.2300 | 5.2480 | 5.2002 | 5.2400 | 373959.4 | 5.2240 |