2020年03月13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 | 3.8099 | 3.8500 | 3.7300 | 3.7716 | 4166091.9 | 3.8089 |
| 01:00:00 | 3.7725 | 3.8390 | 3.6701 | 3.7580 | 3240386.9 | 3.7422 |
| 02:00:00 | 3.7589 | 3.9000 | 3.7404 | 3.7726 | 1433781.2 | 3.8332 |
| 03:00:00 | 3.7900 | 3.8290 | 3.7000 | 3.7000 | 1988263.7 | 3.7526 |
| 04:00:00 | 3.6991 | 3.7500 | 3.6730 | 3.6903 | 888480.5 | 3.7039 |
| 05:00:00 | 3.6903 | 3.7220 | 3.5680 | 3.7220 | 3624455.9 | 3.6302 |
| 06:00:00 | 3.7220 | 3.7780 | 3.5000 | 3.6600 | 5348215.3 | 3.6025 |
| 07:00:00 | 3.6600 | 3.7235 | 3.5940 | 3.6000 | 2024324.6 | 3.6504 |
| 08:00:00 | 3.6000 | 3.6001 | 3.2001 | 3.4300 | 14154150.1 | 3.3739 |
| 09:00:00 | 3.4239 | 3.5500 | 3.2300 | 3.4990 | 6195167.0 | 3.3948 |
| 10:00:00 | 3.4990 | 3.6980 | 3.2250 | 3.2250 | 8777563.2 | 3.4316 |
| 11:00:00 | 3.2240 | 3.8310 | 3.1900 | 3.3500 | 16484774.2 | 3.4230 |
| 12:00:00 | 3.3500 | 3.9500 | 3.3400 | 3.8299 | 15749515.2 | 3.6892 |
| 13:00:00 | 3.8299 | 3.8400 | 3.5260 | 3.5700 | 5381802.1 | 3.6583 |
| 14:00:00 | 3.5700 | 3.8000 | 3.5500 | 3.7001 | 2894995.6 | 3.7065 |
| 15:00:00 | 3.7001 | 3.8500 | 3.6781 | 3.7151 | 3186547.8 | 3.7896 |
| 16:00:00 | 3.7151 | 3.9900 | 3.7151 | 3.9500 | 5083653.5 | 3.8721 |
| 17:00:00 | 3.9401 | 4.0220 | 3.8015 | 3.8015 | 2978037.8 | 3.9260 |
| 18:00:00 | 3.8015 | 4.0007 | 3.7155 | 3.9701 | 4504375.8 | 3.8489 |
| 19:00:00 | 3.9701 | 4.0700 | 3.9000 | 3.9501 | 3257992.7 | 3.9702 |
| 20:00:00 | 3.9600 | 3.9600 | 3.8411 | 3.8504 | 2468165.7 | 3.8755 |
| 21:00:00 | 3.8508 | 4.0300 | 3.8300 | 3.9500 | 2648674.5 | 3.9705 |
| 22:00:00 | 3.9401 | 4.2400 | 3.9290 | 4.0331 | 8053453.1 | 4.0676 |
| 23:00:00 | 4.0339 | 4.3450 | 3.8500 | 3.9600 | 7465517.9 | 4.1456 |