2020年07月30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 | 5.4059 | 5.3800 | 5.3850 | 270856.5 | 5.3908 |
| 01:00:00 | 5.4000 | 5.4150 | 5.3907 | 5.4000 | 231022.1 | 5.4035 |
| 02:00:00 | 5.4000 | 5.4148 | 5.4000 | 5.4100 | 166078.8 | 5.4117 |
| 03:00:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 300.0 | 5.3880 |
| 04:00:00 | 5.3880 | 5.3880 | 5.3800 | 5.3870 | 34482.0 | 5.3803 |
| 05:00:00 | 5.3870 | 5.3989 | 5.3700 | 5.3900 | 139651.9 | 5.3786 |
| 06:00:00 | 5.3900 | 5.3999 | 5.3500 | 5.3966 | 518604.6 | 5.3789 |
| 07:00:00 | 5.3950 | 5.3950 | 5.3503 | 5.3950 | 320511.3 | 5.3765 |
| 08:00:00 | 5.3950 | 5.3995 | 5.3652 | 5.3991 | 227847.6 | 5.3814 |
| 09:00:00 | 5.3701 | 5.3966 | 5.3450 | 5.3700 | 1442320.6 | 5.3638 |
| 10:00:00 | 5.3700 | 5.3910 | 5.3501 | 5.3910 | 295415.1 | 5.3753 |
| 11:00:00 | 5.3910 | 5.4038 | 5.3711 | 5.3711 | 423300.4 | 5.3956 |
| 12:00:00 | 5.3700 | 5.3901 | 5.3601 | 5.3901 | 248668.6 | 5.3714 |
| 13:00:00 | 5.3801 | 5.4150 | 5.3631 | 5.3919 | 536731.1 | 5.3952 |
| 14:00:00 | 5.3919 | 5.4093 | 5.3900 | 5.3903 | 627628.7 | 5.3979 |
| 15:00:00 | 5.4000 | 5.4100 | 5.4000 | 5.4000 | 318916.3 | 5.4082 |
| 16:00:00 | 5.4050 | 5.4096 | 5.3891 | 5.3900 | 237545.6 | 5.3978 |
| 17:00:00 | 5.3830 | 5.4069 | 5.3700 | 5.4069 | 579541.9 | 5.3895 |
| 18:00:00 | 5.4069 | 5.4099 | 5.3620 | 5.3969 | 515169.3 | 5.3824 |
| 19:00:00 | 5.3929 | 5.3929 | 5.3620 | 5.3620 | 246528.8 | 5.3705 |
| 20:00:00 | 5.3800 | 5.3900 | 5.3590 | 5.3751 | 291978.3 | 5.3821 |
| 21:00:00 | 5.3889 | 5.3910 | 5.3751 | 5.3803 | 394029.5 | 5.3859 |
| 22:00:00 | 5.3803 | 5.3909 | 5.3700 | 5.3900 | 504508.1 | 5.3793 |
| 23:00:00 | 5.3800 | 5.3810 | 5.3590 | 5.3590 | 1013577.3 | 5.3689 |