2020年03月11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 | 4.7900 | 4.7900 | 4.5210 | 4.5215 | 6018440.1 | 4.6366 |
| 01:00:00 | 4.5215 | 4.6590 | 4.5010 | 4.6211 | 1553025.2 | 4.6024 |
| 02:00:00 | 4.6300 | 4.7169 | 4.6100 | 4.6501 | 487318.4 | 4.6649 |
| 03:00:00 | 4.6501 | 4.7133 | 4.6213 | 4.6799 | 1021192.7 | 4.6947 |
| 04:00:00 | 4.6610 | 4.7700 | 4.6477 | 4.7700 | 273707.9 | 4.7345 |
| 05:00:00 | 4.7700 | 4.8270 | 4.7000 | 4.8269 | 643535.8 | 4.7642 |
| 06:00:00 | 4.8264 | 4.8264 | 4.7300 | 4.7391 | 455916.3 | 4.7928 |
| 07:00:00 | 4.7301 | 4.7712 | 4.7200 | 4.7201 | 733869.0 | 4.7425 |
| 08:00:00 | 4.7201 | 4.7609 | 4.6455 | 4.7191 | 1449965.4 | 4.7042 |
| 09:00:00 | 4.7191 | 4.7610 | 4.7000 | 4.7201 | 720623.7 | 4.7228 |
| 10:00:00 | 4.7201 | 4.7399 | 4.7000 | 4.7114 | 156564.9 | 4.7162 |
| 11:00:00 | 4.7115 | 4.7299 | 4.7000 | 4.7000 | 498600.5 | 4.7078 |
| 12:00:00 | 4.7101 | 4.7350 | 4.7000 | 4.7200 | 437025.8 | 4.7078 |
| 13:00:00 | 4.7200 | 4.7361 | 4.6633 | 4.7300 | 630214.0 | 4.6754 |
| 14:00:00 | 4.7300 | 4.7300 | 4.6500 | 4.6704 | 572531.3 | 4.6919 |
| 15:00:00 | 4.6703 | 4.7279 | 4.6700 | 4.6701 | 538932.6 | 4.7012 |
| 16:00:00 | 4.6700 | 4.7207 | 4.6691 | 4.7205 | 539817.4 | 4.7120 |
| 17:00:00 | 4.7206 | 4.7927 | 4.7090 | 4.7601 | 1179103.6 | 4.7689 |
| 18:00:00 | 4.7606 | 4.7950 | 4.6800 | 4.7300 | 349960.0 | 4.7237 |
| 19:00:00 | 4.7201 | 4.7201 | 4.6550 | 4.6801 | 767416.8 | 4.6761 |
| 20:00:00 | 4.6800 | 4.7000 | 4.6471 | 4.6701 | 657015.6 | 4.6555 |
| 21:00:00 | 4.6702 | 4.7000 | 4.6500 | 4.6700 | 715672.3 | 4.6784 |
| 22:00:00 | 4.6701 | 4.7001 | 4.6491 | 4.6600 | 729888.6 | 4.6749 |
| 23:00:00 | 4.6589 | 4.6600 | 4.6000 | 4.6005 | 1151565.9 | 4.6273 |