2020年03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 | 5.3829 | 5.4010 | 5.3160 | 5.3711 | 1302799.8 | 5.3758 |
| 01:00:00 | 5.3711 | 5.3730 | 5.3150 | 5.3151 | 854346.3 | 5.3461 |
| 02:00:00 | 5.3151 | 5.3899 | 5.3091 | 5.3831 | 261143.0 | 5.3402 |
| 03:00:00 | 5.3831 | 5.4001 | 5.3600 | 5.3701 | 304593.1 | 5.3862 |
| 04:00:00 | 5.3700 | 5.3700 | 5.3050 | 5.3050 | 501935.3 | 5.3214 |
| 05:00:00 | 5.3051 | 5.3379 | 5.2812 | 5.3001 | 543895.8 | 5.3059 |
| 06:00:00 | 5.2901 | 5.3021 | 5.2680 | 5.3000 | 835286.4 | 5.2815 |
| 07:00:00 | 5.3000 | 5.3001 | 5.2619 | 5.2962 | 302531.1 | 5.2714 |
| 08:00:00 | 5.2783 | 5.3440 | 5.2440 | 5.2500 | 1464843.8 | 5.2914 |
| 09:00:00 | 5.2500 | 5.2976 | 5.2001 | 5.2153 | 878901.8 | 5.2438 |
| 10:00:00 | 5.2191 | 5.3400 | 5.2092 | 5.3400 | 1392254.9 | 5.2627 |
| 11:00:00 | 5.3231 | 5.3515 | 5.3231 | 5.3498 | 830099.2 | 5.3407 |
| 12:00:00 | 5.3302 | 5.3870 | 5.3300 | 5.3301 | 572722.3 | 5.3520 |
| 13:00:00 | 5.3400 | 5.3560 | 5.2810 | 5.2813 | 647229.6 | 5.3114 |
| 14:00:00 | 5.3000 | 5.3097 | 5.2700 | 5.3000 | 377630.2 | 5.2831 |
| 15:00:00 | 5.2810 | 5.3000 | 5.2690 | 5.2990 | 585628.4 | 5.2801 |
| 16:00:00 | 5.2987 | 5.2989 | 5.2666 | 5.2850 | 284439.5 | 5.2752 |
| 17:00:00 | 5.2850 | 5.2930 | 5.2681 | 5.2800 | 215575.9 | 5.2719 |
| 18:00:00 | 5.2770 | 5.3180 | 5.2701 | 5.3001 | 556650.6 | 5.3021 |
| 19:00:00 | 5.3000 | 5.3350 | 5.2815 | 5.3340 | 361856.8 | 5.2985 |
| 20:00:00 | 5.3350 | 5.4200 | 5.3300 | 5.3873 | 1567492.0 | 5.3793 |
| 21:00:00 | 5.3999 | 5.4995 | 5.2715 | 5.2998 | 3975466.8 | 5.3952 |
| 22:00:00 | 5.2997 | 5.3850 | 5.2840 | 5.3847 | 1847893.6 | 5.3350 |
| 23:00:00 | 5.3554 | 5.3849 | 5.3061 | 5.3200 | 368932.6 | 5.3614 |