2020年08月01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 | 5.4450 | 5.4532 | 5.4400 | 5.4455 | 1067843.2 | 5.4492 |
| 01:00:00 | 5.4500 | 5.4793 | 5.4401 | 5.4677 | 822855.4 | 5.4562 |
| 02:00:00 | 5.4678 | 5.4679 | 5.4521 | 5.4521 | 492034.4 | 5.4643 |
| 03:00:00 | 5.4521 | 5.4572 | 5.4100 | 5.4400 | 462769.4 | 5.4479 |
| 04:00:00 | 5.4400 | 5.4508 | 5.4101 | 5.4230 | 69010.8 | 5.4344 |
| 05:00:00 | 5.4230 | 5.4800 | 5.4228 | 5.4301 | 128775.8 | 5.4622 |
| 06:00:00 | 5.4301 | 5.4785 | 5.4271 | 5.4620 | 259304.0 | 5.4363 |
| 07:00:00 | 5.4600 | 5.4900 | 5.4536 | 5.4795 | 527579.1 | 5.4843 |
| 08:00:00 | 5.4795 | 5.5000 | 5.4700 | 5.5000 | 656301.1 | 5.4957 |
| 09:00:00 | 5.5000 | 5.5500 | 5.4920 | 5.5400 | 1734624.3 | 5.5251 |
| 10:00:00 | 5.5400 | 5.5400 | 5.5100 | 5.5200 | 375510.1 | 5.5213 |
| 11:00:00 | 5.5180 | 5.5900 | 5.5102 | 5.5899 | 961142.5 | 5.5578 |
| 12:00:00 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 1596678.3 | 5.6346 |
| 13:00:00 | 5.6995 | 5.7714 | 5.6511 | 5.7084 | 3314544.3 | 5.7083 |
| 14:00:00 | 5.7084 | 5.7180 | 5.6801 | 5.6999 | 1269421.0 | 5.6981 |
| 15:00:00 | 5.6999 | 5.7100 | 5.6500 | 5.6800 | 1280194.6 | 5.6917 |
| 16:00:00 | 5.6762 | 5.7000 | 5.6500 | 5.6500 | 1015561.4 | 5.6645 |
| 17:00:00 | 5.6500 | 5.6589 | 5.5900 | 5.6331 | 1319081.2 | 5.6165 |
| 18:00:00 | 5.6331 | 5.6532 | 5.6250 | 5.6400 | 501483.2 | 5.6421 |
| 19:00:00 | 5.6500 | 5.6890 | 5.6201 | 5.6400 | 811122.5 | 5.6632 |
| 20:00:00 | 5.6380 | 5.6380 | 5.5830 | 5.6100 | 1332313.0 | 5.6036 |
| 21:00:00 | 5.6200 | 5.6500 | 5.6100 | 5.6500 | 405868.8 | 5.6322 |
| 22:00:00 | 5.6500 | 5.6789 | 5.6220 | 5.6301 | 2205654.8 | 5.6380 |
| 23:00:00 | 5.6222 | 5.7710 | 5.6000 | 5.7710 | 2386986.6 | 5.6759 |