2020年03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 | 5.5700 | 5.6900 | 5.5700 | 5.6898 | 2339209.4 | 5.6354 |
| 01:00:00 | 5.6910 | 5.8500 | 5.6700 | 5.8290 | 3518079.4 | 5.7609 |
| 02:00:00 | 5.8290 | 5.8590 | 5.7756 | 5.8200 | 451567.7 | 5.8253 |
| 03:00:00 | 5.8300 | 5.9000 | 5.8203 | 5.8990 | 610942.5 | 5.8734 |
| 04:00:00 | 5.8989 | 5.8989 | 5.7995 | 5.8311 | 596554.8 | 5.8326 |
| 05:00:00 | 5.8315 | 5.8850 | 5.8311 | 5.8501 | 574770.2 | 5.8542 |
| 06:00:00 | 5.8501 | 5.9400 | 5.8501 | 5.9100 | 1997114.8 | 5.9186 |
| 07:00:00 | 5.9100 | 5.9800 | 5.8500 | 5.8739 | 1989128.4 | 5.9095 |
| 08:00:00 | 5.8900 | 5.8900 | 5.7361 | 5.8220 | 2219489.8 | 5.7774 |
| 09:00:00 | 5.8230 | 5.8350 | 5.7068 | 5.7068 | 1848983.0 | 5.7650 |
| 10:00:00 | 5.7103 | 5.7400 | 5.7002 | 5.7200 | 754730.0 | 5.7143 |
| 11:00:00 | 5.7195 | 5.8460 | 5.7000 | 5.8449 | 866711.5 | 5.7495 |
| 12:00:00 | 5.8449 | 5.8509 | 5.7720 | 5.8508 | 483270.5 | 5.8111 |
| 13:00:00 | 5.8500 | 5.8500 | 5.7999 | 5.7999 | 751435.7 | 5.8098 |
| 14:00:00 | 5.7999 | 5.8100 | 5.7500 | 5.8100 | 1784664.7 | 5.7682 |
| 15:00:00 | 5.8001 | 5.8001 | 5.7000 | 5.7002 | 822789.1 | 5.7280 |
| 16:00:00 | 5.7005 | 5.7198 | 5.6590 | 5.6950 | 1024103.2 | 5.6927 |
| 17:00:00 | 5.6947 | 5.7400 | 5.6601 | 5.7400 | 989503.1 | 5.7102 |
| 18:00:00 | 5.7300 | 5.7590 | 5.6630 | 5.7590 | 538280.0 | 5.7117 |
| 19:00:00 | 5.7591 | 5.7900 | 5.6930 | 5.7520 | 626820.7 | 5.7629 |
| 20:00:00 | 5.7750 | 5.8719 | 5.7750 | 5.8600 | 1379786.8 | 5.8378 |
| 21:00:00 | 5.8697 | 5.9000 | 5.7800 | 5.7800 | 1107353.0 | 5.8332 |
| 22:00:00 | 5.7490 | 5.8200 | 5.7313 | 5.7600 | 591361.7 | 5.7629 |
| 23:00:00 | 5.7600 | 5.7699 | 5.6960 | 5.7276 | 1178967.1 | 5.7065 |