2020年03月07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 | 5.7200 | 5.7200 | 5.7040 | 5.7099 | 343969.0 | 5.7087 |
| 01:00:00 | 5.7030 | 5.7100 | 5.6890 | 5.6900 | 86818.8 | 5.6995 |
| 02:00:00 | 5.6900 | 5.7110 | 5.6900 | 5.7100 | 70301.4 | 5.7092 |
| 03:00:00 | 5.7110 | 5.7150 | 5.7110 | 5.7150 | 3194.9 | 5.7149 |
| 04:00:00 | 5.7150 | 5.7150 | 5.7092 | 5.7093 | 24745.8 | 5.7110 |
| 05:00:00 | 5.7093 | 5.7500 | 5.6903 | 5.7064 | 104957.4 | 5.7239 |
| 06:00:00 | 5.7040 | 5.7400 | 5.7033 | 5.7203 | 52706.3 | 5.7202 |
| 07:00:00 | 5.7251 | 5.7253 | 5.7100 | 5.7101 | 155549.5 | 5.7136 |
| 08:00:00 | 5.7200 | 5.7800 | 5.7200 | 5.7480 | 668611.5 | 5.7642 |
| 09:00:00 | 5.7460 | 5.7510 | 5.7330 | 5.7510 | 119536.0 | 5.7421 |
| 10:00:00 | 5.7510 | 5.7690 | 5.7337 | 5.7351 | 105294.4 | 5.7587 |
| 11:00:00 | 5.7351 | 5.7600 | 5.7351 | 5.7356 | 80015.0 | 5.7512 |
| 12:00:00 | 5.7500 | 5.7770 | 5.7500 | 5.7700 | 313201.3 | 5.7640 |
| 13:00:00 | 5.7699 | 5.7739 | 5.7380 | 5.7380 | 126425.7 | 5.7433 |
| 14:00:00 | 5.7380 | 5.7695 | 5.7330 | 5.7660 | 119842.0 | 5.7513 |
| 15:00:00 | 5.7660 | 5.7660 | 5.7500 | 5.7504 | 173068.6 | 5.7616 |
| 16:00:00 | 5.7505 | 5.7599 | 5.7300 | 5.7500 | 726313.0 | 5.7367 |
| 17:00:00 | 5.7500 | 5.7500 | 5.7353 | 5.7404 | 243581.3 | 5.7491 |
| 18:00:00 | 5.7498 | 5.7589 | 5.7400 | 5.7579 | 490850.5 | 5.7489 |
| 19:00:00 | 5.7401 | 5.7580 | 5.7280 | 5.7281 | 226498.5 | 5.7362 |
| 20:00:00 | 5.7290 | 5.7692 | 5.7100 | 5.7301 | 284777.6 | 5.7284 |
| 21:00:00 | 5.7500 | 5.7600 | 5.7160 | 5.7160 | 329586.7 | 5.7386 |
| 22:00:00 | 5.7260 | 5.7390 | 5.7060 | 5.7060 | 267389.0 | 5.7193 |
| 23:00:00 | 5.7060 | 5.7200 | 5.7040 | 5.7200 | 93469.3 | 5.7101 |