2020年03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 | 5.7290 | 5.8200 | 5.6287 | 5.7600 | 4326382.8 | 5.7418 |
| 01:00:00 | 5.7300 | 5.8400 | 5.6816 | 5.6834 | 1347558.9 | 5.7735 |
| 02:00:00 | 5.6850 | 5.7190 | 5.6600 | 5.6840 | 1017599.6 | 5.6905 |
| 03:00:00 | 5.6700 | 5.6840 | 5.6500 | 5.6699 | 506196.1 | 5.6540 |
| 04:00:00 | 5.6614 | 5.6710 | 5.6500 | 5.6587 | 212537.1 | 5.6610 |
| 05:00:00 | 5.6582 | 5.6690 | 5.6582 | 5.6673 | 121121.0 | 5.6664 |
| 06:00:00 | 5.6674 | 5.7300 | 5.6674 | 5.7001 | 460121.2 | 5.7021 |
| 07:00:00 | 5.7180 | 5.7495 | 5.6931 | 5.7200 | 702086.5 | 5.7162 |
| 08:00:00 | 5.7280 | 5.7498 | 5.7001 | 5.7498 | 491699.1 | 5.7243 |
| 09:00:00 | 5.7497 | 5.7950 | 5.7160 | 5.7700 | 771042.0 | 5.7429 |
| 10:00:00 | 5.7800 | 5.8300 | 5.7800 | 5.7805 | 395590.7 | 5.8017 |
| 11:00:00 | 5.7901 | 5.8100 | 5.7807 | 5.8100 | 384625.5 | 5.8017 |
| 12:00:00 | 5.8100 | 5.8100 | 5.7675 | 5.7675 | 498180.3 | 5.7937 |
| 13:00:00 | 5.7700 | 5.8106 | 5.7700 | 5.8000 | 256945.8 | 5.7933 |
| 14:00:00 | 5.8000 | 5.8107 | 5.7800 | 5.8101 | 128346.0 | 5.7951 |
| 15:00:00 | 5.8107 | 5.8490 | 5.7811 | 5.8379 | 1269764.0 | 5.8338 |
| 16:00:00 | 5.8379 | 5.8700 | 5.8080 | 5.8301 | 463898.7 | 5.8473 |
| 17:00:00 | 5.8402 | 5.8500 | 5.7990 | 5.8000 | 127903.2 | 5.8096 |
| 18:00:00 | 5.8090 | 5.8159 | 5.7600 | 5.7600 | 500297.4 | 5.7783 |
| 19:00:00 | 5.7590 | 5.7620 | 5.7300 | 5.7326 | 1101793.7 | 5.7497 |
| 20:00:00 | 5.7325 | 5.7500 | 5.6900 | 5.7300 | 778635.7 | 5.7162 |
| 21:00:00 | 5.7300 | 5.7500 | 5.7010 | 5.7401 | 487147.9 | 5.7329 |
| 22:00:00 | 5.7401 | 5.7800 | 5.7400 | 5.7521 | 215351.0 | 5.7552 |
| 23:00:00 | 5.7780 | 5.7780 | 5.7200 | 5.7270 | 822402.0 | 5.7470 |