2020年07月29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 | 5.2399 | 5.2999 | 5.2200 | 5.2900 | 1362135.5 | 5.2735 |
| 01:00:00 | 5.2900 | 5.2900 | 5.2240 | 5.2240 | 336967.5 | 5.2545 |
| 02:00:00 | 5.2230 | 5.2400 | 5.2030 | 5.2400 | 267778.8 | 5.2222 |
| 03:00:00 | 5.2200 | 5.2450 | 5.2200 | 5.2450 | 43515.7 | 5.2233 |
| 04:00:00 | 5.2450 | 5.2450 | 5.2250 | 5.2450 | 12456.8 | 5.2331 |
| 05:00:00 | 5.2450 | 5.3310 | 5.2360 | 5.2360 | 613938.8 | 5.2944 |
| 06:00:00 | 5.2370 | 5.3500 | 5.2370 | 5.3200 | 1138482.6 | 5.3112 |
| 07:00:00 | 5.3200 | 5.3200 | 5.2508 | 5.2870 | 945009.7 | 5.3013 |
| 08:00:00 | 5.2870 | 5.3190 | 5.2870 | 5.3000 | 314016.7 | 5.3027 |
| 09:00:00 | 5.3000 | 5.3149 | 5.2913 | 5.3146 | 311906.0 | 5.3071 |
| 10:00:00 | 5.3100 | 5.3100 | 5.2900 | 5.2900 | 136278.7 | 5.3023 |
| 11:00:00 | 5.2900 | 5.2940 | 5.2600 | 5.2701 | 209980.1 | 5.2748 |
| 12:00:00 | 5.2708 | 5.3589 | 5.2706 | 5.3589 | 1091532.8 | 5.3188 |
| 13:00:00 | 5.3589 | 5.3950 | 5.3350 | 5.3800 | 2073261.2 | 5.3802 |
| 14:00:00 | 5.3800 | 5.3900 | 5.3512 | 5.3800 | 168951.0 | 5.3727 |
| 15:00:00 | 5.3800 | 5.3969 | 5.3604 | 5.3967 | 340243.0 | 5.3831 |
| 16:00:00 | 5.3968 | 5.3969 | 5.3500 | 5.3700 | 1085212.0 | 5.3591 |
| 17:00:00 | 5.3700 | 5.4035 | 5.3502 | 5.4035 | 985836.6 | 5.3944 |
| 18:00:00 | 5.4034 | 5.4369 | 5.3630 | 5.3898 | 728803.2 | 5.3897 |
| 19:00:00 | 5.3898 | 5.3900 | 5.3530 | 5.3800 | 439487.8 | 5.3610 |
| 20:00:00 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | 346951.4 | 5.3502 |
| 21:00:00 | 5.3300 | 5.4000 | 5.3200 | 5.4000 | 948934.5 | 5.3695 |
| 22:00:00 | 5.3900 | 5.4010 | 5.3780 | 5.4000 | 592843.3 | 5.3893 |
| 23:00:00 | 5.4000 | 5.4000 | 5.3750 | 5.3880 | 617781.7 | 5.3908 |