2020年03月06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 | 5.7650 | 5.8000 | 5.7529 | 5.7720 | 499740.1 | 5.7858 |
| 01:00:00 | 5.7999 | 5.8180 | 5.7753 | 5.7960 | 114231.5 | 5.7998 |
| 02:00:00 | 5.7899 | 5.8059 | 5.7761 | 5.7786 | 10794.2 | 5.8034 |
| 03:00:00 | 5.8009 | 5.8009 | 5.7790 | 5.7791 | 51825.1 | 5.7791 |
| 04:00:00 | 5.7791 | 5.7804 | 5.7754 | 5.7804 | 51899.2 | 5.7788 |
| 05:00:00 | 5.7804 | 5.8009 | 5.7522 | 5.7522 | 355889.5 | 5.7669 |
| 06:00:00 | 5.7520 | 5.7770 | 5.7500 | 5.7699 | 181660.6 | 5.7583 |
| 07:00:00 | 5.7550 | 5.7700 | 5.7400 | 5.7400 | 266419.1 | 5.7426 |
| 08:00:00 | 5.7400 | 5.7518 | 5.7180 | 5.7200 | 1070987.1 | 5.7426 |
| 09:00:00 | 5.7250 | 5.7500 | 5.6810 | 5.6810 | 740507.6 | 5.7104 |
| 10:00:00 | 5.6810 | 5.7040 | 5.6790 | 5.6800 | 599932.8 | 5.6883 |
| 11:00:00 | 5.6796 | 5.7169 | 5.6718 | 5.7001 | 511150.4 | 5.6991 |
| 12:00:00 | 5.7001 | 5.7345 | 5.6765 | 5.6998 | 850773.6 | 5.6924 |
| 13:00:00 | 5.6800 | 5.6900 | 5.6500 | 5.6900 | 564513.8 | 5.6624 |
| 14:00:00 | 5.7000 | 5.7288 | 5.7000 | 5.7118 | 473418.6 | 5.7097 |
| 15:00:00 | 5.7100 | 5.7400 | 5.7000 | 5.7030 | 258962.4 | 5.7189 |
| 16:00:00 | 5.7100 | 5.7200 | 5.7040 | 5.7040 | 76653.8 | 5.7117 |
| 17:00:00 | 5.7050 | 5.7199 | 5.6810 | 5.6910 | 564290.1 | 5.7029 |
| 18:00:00 | 5.6950 | 5.7170 | 5.6700 | 5.6900 | 1268555.2 | 5.6996 |
| 19:00:00 | 5.6950 | 5.8000 | 5.6901 | 5.7949 | 962650.9 | 5.7537 |
| 20:00:00 | 5.7949 | 5.7949 | 5.7100 | 5.7600 | 765180.2 | 5.7460 |
| 21:00:00 | 5.7500 | 5.7599 | 5.7280 | 5.7500 | 326610.6 | 5.7343 |
| 22:00:00 | 5.7300 | 5.7500 | 5.7100 | 5.7150 | 413429.8 | 5.7223 |
| 23:00:00 | 5.7150 | 5.7485 | 5.7040 | 5.7200 | 715108.6 | 5.7149 |