2020年03月08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 | 5.7360 | 5.7200 | 5.7360 | 75913.2 | 5.7274 |
| 01:00:00 | 5.7360 | 5.7720 | 5.6971 | 5.6971 | 982910.6 | 5.7248 |
| 02:00:00 | 5.6970 | 5.6970 | 5.6500 | 5.6500 | 1272364.9 | 5.6650 |
| 03:00:00 | 5.6501 | 5.6501 | 5.5700 | 5.5700 | 812660.9 | 5.6084 |
| 04:00:00 | 5.5702 | 5.6101 | 5.5700 | 5.5772 | 245374.1 | 5.5834 |
| 05:00:00 | 5.5800 | 5.6050 | 5.5770 | 5.6009 | 374498.5 | 5.5964 |
| 06:00:00 | 5.6009 | 5.6200 | 5.5779 | 5.6000 | 1559134.7 | 5.5797 |
| 07:00:00 | 5.6140 | 5.6950 | 5.5920 | 5.6840 | 259510.1 | 5.6379 |
| 08:00:00 | 5.6830 | 5.6930 | 5.6450 | 5.6799 | 892082.1 | 5.6813 |
| 09:00:00 | 5.6700 | 5.6700 | 5.4500 | 5.5100 | 1931081.4 | 5.5079 |
| 10:00:00 | 5.5101 | 5.5300 | 5.4700 | 5.4800 | 518284.4 | 5.4942 |
| 11:00:00 | 5.4800 | 5.4870 | 5.3490 | 5.3490 | 3121808.1 | 5.4231 |
| 12:00:00 | 5.3480 | 5.4800 | 5.3260 | 5.4699 | 2455260.9 | 5.4046 |
| 13:00:00 | 5.4550 | 5.4840 | 5.4300 | 5.4600 | 424235.4 | 5.4626 |
| 14:00:00 | 5.4700 | 5.4950 | 5.4320 | 5.4800 | 82334.4 | 5.4644 |
| 15:00:00 | 5.4800 | 5.4800 | 5.4319 | 5.4400 | 171006.0 | 5.4477 |
| 16:00:00 | 5.4500 | 5.5000 | 5.4350 | 5.4999 | 267033.4 | 5.4804 |
| 17:00:00 | 5.4987 | 5.4987 | 5.4001 | 5.4100 | 286371.5 | 5.4464 |
| 18:00:00 | 5.4002 | 5.4120 | 5.3801 | 5.4000 | 691816.8 | 5.3992 |
| 19:00:00 | 5.3998 | 5.4050 | 5.3175 | 5.3800 | 759717.3 | 5.3630 |
| 20:00:00 | 5.4000 | 5.4210 | 5.3770 | 5.4000 | 490203.5 | 5.3952 |
| 21:00:00 | 5.4000 | 5.4080 | 5.3300 | 5.3300 | 291431.2 | 5.3798 |
| 22:00:00 | 5.3300 | 5.3460 | 5.2400 | 5.2800 | 2484877.5 | 5.2811 |
| 23:00:00 | 5.2700 | 5.3000 | 5.0280 | 5.0500 | 4060423.2 | 5.1353 |