2020年08月03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 | 5.7135 | 5.7185 | 5.6002 | 5.6480 | 999385.1 | 5.6687 |
| 01:00:00 | 5.6300 | 5.7310 | 5.6251 | 5.7310 | 489775.4 | 5.7068 |
| 02:00:00 | 5.7035 | 5.8000 | 5.7000 | 5.8000 | 212097.3 | 5.7630 |
| 03:00:00 | 5.7850 | 5.8310 | 5.7601 | 5.8310 | 237126.1 | 5.8080 |
| 04:00:00 | 5.8320 | 5.8335 | 5.7506 | 5.7838 | 11399.1 | 5.7566 |
| 05:00:00 | 5.7838 | 5.7888 | 5.7331 | 5.7331 | 172381.9 | 5.7555 |
| 06:00:00 | 5.7637 | 5.7939 | 5.7270 | 5.7450 | 83952.6 | 5.7390 |
| 07:00:00 | 5.7450 | 5.7450 | 5.7000 | 5.7399 | 147958.3 | 5.7266 |
| 08:00:00 | 5.7200 | 5.7450 | 5.7051 | 5.7398 | 288550.3 | 5.7332 |
| 09:00:00 | 5.7100 | 5.7793 | 5.6900 | 5.7793 | 408845.7 | 5.7235 |
| 10:00:00 | 5.7644 | 5.8010 | 5.7400 | 5.8009 | 474225.4 | 5.7786 |
| 11:00:00 | 5.8000 | 5.8149 | 5.7800 | 5.8000 | 562233.5 | 5.7962 |
| 12:00:00 | 5.8000 | 5.8160 | 5.7801 | 5.7801 | 255301.1 | 5.7972 |
| 13:00:00 | 5.7800 | 5.8170 | 5.7500 | 5.8170 | 513386.5 | 5.7801 |
| 14:00:00 | 5.8170 | 5.8940 | 5.8001 | 5.8900 | 394316.0 | 5.8531 |
| 15:00:00 | 5.8900 | 5.9540 | 5.8650 | 5.9500 | 1911177.6 | 5.9117 |
| 16:00:00 | 5.9510 | 5.9510 | 5.8810 | 5.8810 | 542989.8 | 5.9092 |
| 17:00:00 | 5.9145 | 5.9145 | 5.8213 | 5.8330 | 655137.7 | 5.8457 |
| 18:00:00 | 5.8310 | 5.8538 | 5.8100 | 5.8100 | 809087.7 | 5.8250 |
| 19:00:00 | 5.8100 | 5.8542 | 5.8031 | 5.8370 | 421840.6 | 5.8333 |
| 20:00:00 | 5.8500 | 5.9500 | 5.8361 | 5.9500 | 1080691.1 | 5.9097 |
| 21:00:00 | 5.9500 | 5.9595 | 5.8901 | 5.8901 | 965298.8 | 5.9156 |
| 22:00:00 | 5.8901 | 5.9400 | 5.8900 | 5.9200 | 857731.4 | 5.9144 |
| 23:00:00 | 5.9250 | 5.9585 | 5.8900 | 5.8900 | 1749529.4 | 5.9108 |