2020年07月31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 | 5.3590 | 5.3789 | 5.3590 | 5.3590 | 129938.5 | 5.3604 |
| 01:00:00 | 5.3590 | 5.3720 | 5.3583 | 5.3700 | 22157.2 | 5.3601 |
| 02:00:00 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 60082.8 | 5.3721 |
| 03:00:00 | 5.3800 | 5.3800 | 5.3601 | 5.3800 | 12986.9 | 5.3787 |
| 04:00:00 | 5.3600 | 5.3830 | 5.3500 | 5.3830 | 185961.6 | 5.3607 |
| 05:00:00 | 5.3832 | 5.3832 | 5.3692 | 5.3831 | 151898.6 | 5.3826 |
| 06:00:00 | 5.3800 | 5.3900 | 5.3550 | 5.3600 | 666527.1 | 5.3797 |
| 07:00:00 | 5.3600 | 5.3898 | 5.3563 | 5.3895 | 135525.0 | 5.3696 |
| 08:00:00 | 5.3800 | 5.3920 | 5.3800 | 5.3910 | 281217.4 | 5.3858 |
| 09:00:00 | 5.3910 | 5.4070 | 5.3800 | 5.4070 | 341649.8 | 5.3879 |
| 10:00:00 | 5.4070 | 5.4150 | 5.3883 | 5.4091 | 338417.9 | 5.4066 |
| 11:00:00 | 5.3883 | 5.4078 | 5.3560 | 5.3580 | 554357.3 | 5.3740 |
| 12:00:00 | 5.3580 | 5.3690 | 5.3502 | 5.3511 | 281154.1 | 5.3552 |
| 13:00:00 | 5.3513 | 5.3610 | 5.3513 | 5.3600 | 75690.4 | 5.3521 |
| 14:00:00 | 5.3600 | 5.3798 | 5.3560 | 5.3798 | 25243.0 | 5.3695 |
| 15:00:00 | 5.3798 | 5.3798 | 5.3570 | 5.3770 | 151921.7 | 5.3769 |
| 16:00:00 | 5.3770 | 5.3790 | 5.3612 | 5.3790 | 68732.0 | 5.3729 |
| 17:00:00 | 5.3789 | 5.3859 | 5.3651 | 5.3859 | 384623.7 | 5.3784 |
| 18:00:00 | 5.3860 | 5.4000 | 5.3702 | 5.3800 | 381181.9 | 5.3822 |
| 19:00:00 | 5.3900 | 5.3900 | 5.3711 | 5.3900 | 206454.7 | 5.3873 |
| 20:00:00 | 5.3900 | 5.4100 | 5.3800 | 5.4070 | 345063.0 | 5.3964 |
| 21:00:00 | 5.4069 | 5.4069 | 5.3821 | 5.3899 | 304613.0 | 5.3908 |
| 22:00:00 | 5.3824 | 5.3999 | 5.3821 | 5.3821 | 956437.7 | 5.3842 |
| 23:00:00 | 5.3823 | 5.4500 | 5.3750 | 5.4320 | 1942615.4 | 5.4115 |