2020年03月12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 | 4.6006 | 4.6262 | 4.5260 | 4.5999 | 1059790.9 | 4.5802 |
| 01:00:00 | 4.6000 | 4.6040 | 4.5500 | 4.5601 | 1067405.8 | 4.5690 |
| 02:00:00 | 4.5601 | 4.5900 | 4.5000 | 4.5001 | 1275496.5 | 4.5188 |
| 03:00:00 | 4.5000 | 4.5595 | 4.4491 | 4.5460 | 1222439.2 | 4.4947 |
| 04:00:00 | 4.5470 | 4.5929 | 4.4890 | 4.5352 | 1041951.7 | 4.5742 |
| 05:00:00 | 4.5358 | 4.5833 | 4.5358 | 4.5511 | 49659.0 | 4.5520 |
| 06:00:00 | 4.5511 | 4.5840 | 4.5000 | 4.5000 | 793744.6 | 4.5304 |
| 07:00:00 | 4.4990 | 4.6501 | 4.4810 | 4.6301 | 1389669.5 | 4.5623 |
| 08:00:00 | 4.6300 | 4.6361 | 4.5990 | 4.5991 | 476549.9 | 4.6272 |
| 09:00:00 | 4.5994 | 4.6400 | 4.5900 | 4.5900 | 742239.4 | 4.6031 |
| 10:00:00 | 4.5901 | 4.6260 | 4.3500 | 4.3500 | 2444792.7 | 4.4431 |
| 11:00:00 | 4.3490 | 4.4053 | 4.2991 | 4.3480 | 2577202.1 | 4.3511 |
| 12:00:00 | 4.3480 | 4.3480 | 4.2781 | 4.3012 | 2015001.8 | 4.3083 |
| 13:00:00 | 4.3011 | 4.3012 | 4.2040 | 4.2621 | 3132770.2 | 4.2682 |
| 14:00:00 | 4.2622 | 4.3240 | 4.2621 | 4.3003 | 1129866.5 | 4.2989 |
| 15:00:00 | 4.3004 | 4.3249 | 4.1952 | 4.2006 | 2950201.9 | 4.2351 |
| 16:00:00 | 4.2200 | 4.2200 | 4.1502 | 4.1761 | 3417710.5 | 4.1774 |
| 17:00:00 | 4.1760 | 4.2500 | 4.1501 | 4.2106 | 1991865.5 | 4.1925 |
| 18:00:00 | 4.2106 | 4.2106 | 4.1550 | 4.1799 | 1410219.0 | 4.1842 |
| 19:00:00 | 4.1700 | 4.2000 | 3.8000 | 3.9001 | 16124181.9 | 3.9984 |
| 20:00:00 | 3.9500 | 4.1000 | 3.7010 | 3.8121 | 10998260.0 | 3.8799 |
| 21:00:00 | 3.8300 | 4.0000 | 3.8100 | 3.9250 | 6383692.2 | 3.9049 |
| 22:00:00 | 3.9260 | 3.9670 | 3.6010 | 3.7560 | 11150798.7 | 3.7639 |
| 23:00:00 | 3.7569 | 4.3000 | 3.7140 | 3.8100 | 14729702.2 | 3.8986 |