2020年03月05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 | 5.7220 | 5.7300 | 5.6115 | 5.6280 | 2195607.4 | 5.6703 |
| 01:00:00 | 5.6200 | 5.6600 | 5.6000 | 5.6300 | 1349147.1 | 5.6120 |
| 02:00:00 | 5.6350 | 5.6800 | 5.6350 | 5.6470 | 465041.6 | 5.6618 |
| 03:00:00 | 5.6470 | 5.6597 | 5.6300 | 5.6301 | 102534.3 | 5.6371 |
| 04:00:00 | 5.6301 | 5.6500 | 5.5635 | 5.5711 | 788096.4 | 5.5973 |
| 05:00:00 | 5.5800 | 5.5998 | 5.5700 | 5.5731 | 637173.1 | 5.5753 |
| 06:00:00 | 5.5731 | 5.6858 | 5.5731 | 5.6400 | 1007713.5 | 5.6492 |
| 07:00:00 | 5.6399 | 5.6800 | 5.6190 | 5.6510 | 627727.4 | 5.6544 |
| 08:00:00 | 5.6601 | 5.7010 | 5.6600 | 5.7000 | 233098.6 | 5.6862 |
| 09:00:00 | 5.7000 | 5.7990 | 5.7000 | 5.7900 | 2189199.3 | 5.7599 |
| 10:00:00 | 5.7900 | 5.7900 | 5.7300 | 5.7600 | 1218455.3 | 5.7515 |
| 11:00:00 | 5.7600 | 5.7890 | 5.7310 | 5.7590 | 629113.3 | 5.7574 |
| 12:00:00 | 5.7790 | 5.7860 | 5.7500 | 5.7656 | 808139.1 | 5.7610 |
| 13:00:00 | 5.7500 | 5.7798 | 5.6601 | 5.6601 | 1018157.3 | 5.7060 |
| 14:00:00 | 5.6601 | 5.6990 | 5.6583 | 5.6821 | 902641.3 | 5.6770 |
| 15:00:00 | 5.6837 | 5.7148 | 5.6837 | 5.7138 | 272196.5 | 5.6994 |
| 16:00:00 | 5.7022 | 5.7050 | 5.6821 | 5.6821 | 266411.7 | 5.6941 |
| 17:00:00 | 5.6850 | 5.7470 | 5.6732 | 5.7470 | 282370.5 | 5.6943 |
| 18:00:00 | 5.7480 | 5.8900 | 5.7200 | 5.8382 | 4402029.0 | 5.8318 |
| 19:00:00 | 5.8385 | 5.8500 | 5.7600 | 5.8054 | 2044254.4 | 5.7946 |
| 20:00:00 | 5.8100 | 5.8470 | 5.7837 | 5.7990 | 1125672.2 | 5.8115 |
| 21:00:00 | 5.7949 | 5.8550 | 5.7900 | 5.7903 | 750894.7 | 5.8224 |
| 22:00:00 | 5.7904 | 5.8000 | 5.7691 | 5.7703 | 878271.3 | 5.7887 |
| 23:00:00 | 5.7800 | 5.7900 | 5.7511 | 5.7528 | 320988.9 | 5.7604 |