2020年08月04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 | 5.8900 | 5.9540 | 5.8899 | 5.9300 | 1460312.8 | 5.9442 |
| 01:00:00 | 5.9300 | 5.9540 | 5.9100 | 5.9396 | 369448.6 | 5.9343 |
| 02:00:00 | 5.9200 | 5.9580 | 5.9000 | 5.9580 | 340752.8 | 5.9310 |
| 03:00:00 | 5.9500 | 5.9590 | 5.9499 | 5.9550 | 125319.0 | 5.9509 |
| 04:00:00 | 5.9555 | 6.0000 | 5.9418 | 5.9748 | 674758.1 | 5.9817 |
| 05:00:00 | 5.9450 | 6.0670 | 5.9331 | 6.0670 | 515800.2 | 6.0119 |
| 06:00:00 | 6.0689 | 6.1049 | 6.0400 | 6.0400 | 1203808.8 | 6.0862 |
| 07:00:00 | 6.0400 | 6.0699 | 5.9100 | 5.9101 | 2105575.4 | 5.9849 |
| 08:00:00 | 5.9150 | 5.9537 | 5.9100 | 5.9401 | 632314.0 | 5.9260 |
| 09:00:00 | 5.9535 | 6.0601 | 5.9535 | 6.0501 | 1153476.8 | 6.0113 |
| 10:00:00 | 6.0500 | 6.0689 | 5.9891 | 6.0400 | 869936.7 | 6.0143 |
| 11:00:00 | 6.0400 | 6.0400 | 5.9501 | 5.9550 | 749233.2 | 5.9945 |
| 12:00:00 | 5.9700 | 5.9770 | 5.8991 | 5.9291 | 2181362.4 | 5.9368 |
| 13:00:00 | 5.9250 | 5.9486 | 5.9001 | 5.9346 | 175191.6 | 5.9246 |
| 14:00:00 | 5.9346 | 6.0249 | 5.9300 | 5.9711 | 1878263.0 | 5.9804 |
| 15:00:00 | 5.9711 | 5.9796 | 5.9051 | 5.9445 | 147432.6 | 5.9555 |
| 16:00:00 | 5.9445 | 5.9582 | 5.9000 | 5.9295 | 411538.7 | 5.9203 |
| 17:00:00 | 5.9294 | 5.9490 | 5.9002 | 5.9100 | 310304.4 | 5.9371 |
| 18:00:00 | 5.9299 | 5.9299 | 5.8610 | 5.8612 | 324275.3 | 5.8776 |
| 19:00:00 | 5.8944 | 5.9144 | 5.8600 | 5.8893 | 263914.9 | 5.8720 |
| 20:00:00 | 5.8893 | 5.9037 | 5.8117 | 5.8250 | 867065.2 | 5.8404 |
| 21:00:00 | 5.8250 | 5.8438 | 5.8003 | 5.8201 | 1297799.8 | 5.8193 |
| 22:00:00 | 5.8201 | 5.8609 | 5.8008 | 5.8150 | 1428915.9 | 5.8211 |
| 23:00:00 | 5.8150 | 5.8798 | 5.7800 | 5.8798 | 2530407.0 | 5.7978 |