2020年08月02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 | 5.7739 | 5.8944 | 5.7739 | 5.8389 | 3691045.7 | 5.8287 |
| 01:00:00 | 5.8388 | 5.8700 | 5.8004 | 5.8400 | 1028031.3 | 5.8401 |
| 02:00:00 | 5.8645 | 5.8850 | 5.8400 | 5.8850 | 917715.9 | 5.8661 |
| 03:00:00 | 5.8835 | 5.8868 | 5.8300 | 5.8600 | 996451.6 | 5.8542 |
| 04:00:00 | 5.8580 | 5.8850 | 5.8301 | 5.8799 | 483980.7 | 5.8598 |
| 05:00:00 | 5.8600 | 5.8800 | 5.8320 | 5.8699 | 361528.9 | 5.8603 |
| 06:00:00 | 5.8700 | 5.8700 | 5.8410 | 5.8600 | 695002.6 | 5.8617 |
| 07:00:00 | 5.8451 | 5.8700 | 5.8000 | 5.8699 | 1330347.0 | 5.8341 |
| 08:00:00 | 5.8700 | 5.8838 | 5.8650 | 5.8838 | 740325.5 | 5.8725 |
| 09:00:00 | 5.8838 | 5.9320 | 5.8730 | 5.9320 | 1704483.4 | 5.9075 |
| 10:00:00 | 5.9200 | 6.1450 | 5.9200 | 6.1450 | 4228761.5 | 6.0688 |
| 11:00:00 | 6.1450 | 6.2670 | 6.1216 | 6.2499 | 4082458.7 | 6.1916 |
| 12:00:00 | 6.2499 | 6.4798 | 6.2499 | 6.3302 | 7332056.3 | 6.3500 |
| 13:00:00 | 6.3500 | 6.3500 | 5.7003 | 5.7700 | 10535688.2 | 6.0070 |
| 14:00:00 | 5.7698 | 5.9200 | 5.7000 | 5.8260 | 8971697.0 | 5.7967 |
| 15:00:00 | 5.8260 | 5.9000 | 5.8000 | 5.8051 | 1803005.0 | 5.8395 |
| 16:00:00 | 5.8050 | 5.9444 | 5.8050 | 5.9444 | 1415817.3 | 5.9014 |
| 17:00:00 | 5.9446 | 5.9490 | 5.8600 | 5.8602 | 742220.0 | 5.8895 |
| 18:00:00 | 5.8800 | 5.8944 | 5.7050 | 5.7937 | 1886322.5 | 5.7968 |
| 19:00:00 | 5.7886 | 5.8500 | 5.7500 | 5.8170 | 672697.6 | 5.7949 |
| 20:00:00 | 5.8300 | 5.8350 | 5.5780 | 5.6250 | 4651857.8 | 5.6580 |
| 21:00:00 | 5.6200 | 5.6990 | 5.5850 | 5.5999 | 1540902.0 | 5.6470 |
| 22:00:00 | 5.5999 | 5.6696 | 5.5500 | 5.6500 | 1968742.4 | 5.5965 |
| 23:00:00 | 5.6698 | 5.7400 | 5.6400 | 5.6801 | 631102.6 | 5.7004 |