2020年03月10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 | 4.2700 | 4.2965 | 4.1168 | 4.2400 | 6448012.4 | 4.1978 |
| 01:00:00 | 4.2400 | 4.3900 | 4.2000 | 4.2900 | 1676937.7 | 4.3281 |
| 02:00:00 | 4.2900 | 4.3198 | 4.2222 | 4.2224 | 295274.4 | 4.2599 |
| 03:00:00 | 4.2228 | 4.2877 | 4.2201 | 4.2361 | 61046.8 | 4.2459 |
| 04:00:00 | 4.2361 | 4.3300 | 4.2361 | 4.3299 | 156082.5 | 4.2812 |
| 05:00:00 | 4.3201 | 4.3690 | 4.3089 | 4.3504 | 196562.6 | 4.3435 |
| 06:00:00 | 4.3503 | 4.4396 | 4.3334 | 4.3800 | 2135442.9 | 4.3937 |
| 07:00:00 | 4.3700 | 4.4799 | 4.3334 | 4.4280 | 872248.0 | 4.4049 |
| 08:00:00 | 4.4280 | 4.6460 | 4.4280 | 4.6460 | 2742346.2 | 4.5255 |
| 09:00:00 | 4.6388 | 4.6840 | 4.5329 | 4.6150 | 2120188.8 | 4.5949 |
| 10:00:00 | 4.6001 | 4.6590 | 4.5620 | 4.5799 | 1777241.4 | 4.6282 |
| 11:00:00 | 4.5799 | 4.6110 | 4.5335 | 4.5656 | 1273383.3 | 4.5721 |
| 12:00:00 | 4.5660 | 4.6650 | 4.5660 | 4.6401 | 1048028.8 | 4.6272 |
| 13:00:00 | 4.6412 | 4.8200 | 4.6412 | 4.7501 | 2798548.3 | 4.7639 |
| 14:00:00 | 4.7501 | 4.8529 | 4.6510 | 4.8120 | 2837316.1 | 4.7877 |
| 15:00:00 | 4.8201 | 4.8395 | 4.7370 | 4.7370 | 1946701.9 | 4.7905 |
| 16:00:00 | 4.7370 | 4.7831 | 4.6491 | 4.6515 | 993118.1 | 4.7040 |
| 17:00:00 | 4.6515 | 4.7399 | 4.6300 | 4.7001 | 1375710.7 | 4.7005 |
| 18:00:00 | 4.7001 | 4.7299 | 4.6711 | 4.7002 | 779872.2 | 4.6983 |
| 19:00:00 | 4.7003 | 4.9197 | 4.6906 | 4.8500 | 4416760.6 | 4.8538 |
| 20:00:00 | 4.8470 | 4.9510 | 4.8291 | 4.8500 | 4367997.9 | 4.9008 |
| 21:00:00 | 4.8599 | 4.9400 | 4.8400 | 4.9390 | 1913547.3 | 4.8854 |
| 22:00:00 | 4.9389 | 4.9500 | 4.8100 | 4.8699 | 4677683.3 | 4.8817 |
| 23:00:00 | 4.8501 | 4.9011 | 4.7701 | 4.7755 | 1954935.5 | 4.8398 |