2020年03月09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 | 5.0508 | 5.1199 | 4.8500 | 4.9500 | 7470076.9 | 4.9832 |
| 01:00:00 | 4.9400 | 5.0000 | 4.7770 | 4.9998 | 4990956.8 | 4.8725 |
| 02:00:00 | 4.9998 | 5.1140 | 4.9300 | 4.9700 | 4916142.6 | 5.0115 |
| 03:00:00 | 4.9900 | 5.0000 | 4.9001 | 4.9001 | 1670450.3 | 4.9358 |
| 04:00:00 | 4.9200 | 4.9500 | 4.8603 | 4.8811 | 529881.7 | 4.8966 |
| 05:00:00 | 4.8811 | 4.9497 | 4.8810 | 4.8831 | 937502.2 | 4.9090 |
| 06:00:00 | 4.8831 | 4.9680 | 4.8400 | 4.8501 | 1680168.2 | 4.8777 |
| 07:00:00 | 4.8600 | 4.9494 | 4.7850 | 4.7861 | 1620388.1 | 4.8564 |
| 08:00:00 | 4.7997 | 4.8985 | 4.6420 | 4.7100 | 3267064.3 | 4.7557 |
| 09:00:00 | 4.7000 | 4.8501 | 4.6901 | 4.8202 | 2247651.4 | 4.8037 |
| 10:00:00 | 4.8202 | 4.8501 | 4.7180 | 4.7180 | 2294796.5 | 4.7979 |
| 11:00:00 | 4.7131 | 4.7300 | 4.6000 | 4.6000 | 3381337.7 | 4.6635 |
| 12:00:00 | 4.5800 | 4.7500 | 4.5700 | 4.6399 | 2427374.1 | 4.6520 |
| 13:00:00 | 4.6201 | 4.6201 | 4.4990 | 4.5401 | 4909210.3 | 4.5247 |
| 14:00:00 | 4.5300 | 4.7245 | 4.4161 | 4.6989 | 5014765.2 | 4.5625 |
| 15:00:00 | 4.7100 | 4.7100 | 4.6045 | 4.6109 | 1429454.0 | 4.6594 |
| 16:00:00 | 4.6110 | 4.6830 | 4.5702 | 4.6201 | 765276.0 | 4.6206 |
| 17:00:00 | 4.6203 | 4.7500 | 4.6203 | 4.7001 | 1626367.9 | 4.6971 |
| 18:00:00 | 4.7001 | 4.7001 | 4.5800 | 4.5800 | 793071.4 | 4.6363 |
| 19:00:00 | 4.5801 | 4.6294 | 4.5708 | 4.6100 | 386846.9 | 4.6014 |
| 20:00:00 | 4.6100 | 4.6100 | 4.4500 | 4.4700 | 2486708.2 | 4.5060 |
| 21:00:00 | 4.4700 | 4.5990 | 4.4700 | 4.5600 | 1751513.3 | 4.5289 |
| 22:00:00 | 4.5601 | 4.5994 | 4.3500 | 4.4201 | 4350395.6 | 4.4293 |
| 23:00:00 | 4.4201 | 4.4930 | 4.2351 | 4.2800 | 3174323.2 | 4.3357 |