2020年03月14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 | 3.9700 | 4.0399 | 3.6780 | 3.8401 | 5911610.4 | 3.8253 |
| 01:00:00 | 3.8401 | 3.8800 | 3.7050 | 3.8201 | 2107856.4 | 3.8036 |
| 02:00:00 | 3.8201 | 3.8601 | 3.7500 | 3.7901 | 915522.9 | 3.8178 |
| 03:00:00 | 3.7800 | 3.7801 | 3.6567 | 3.7100 | 640689.2 | 3.6988 |
| 04:00:00 | 3.7001 | 3.8101 | 3.6503 | 3.8001 | 702503.6 | 3.7423 |
| 05:00:00 | 3.8001 | 3.9200 | 3.7244 | 3.8201 | 419396.4 | 3.8010 |
| 06:00:00 | 3.8201 | 4.0700 | 3.8200 | 3.9900 | 699250.2 | 3.9720 |
| 07:00:00 | 3.9800 | 4.0500 | 3.9000 | 4.0000 | 829085.2 | 3.9851 |
| 08:00:00 | 4.0001 | 4.1111 | 3.9300 | 3.9300 | 1525039.9 | 3.9952 |
| 09:00:00 | 3.9300 | 3.9400 | 3.8721 | 3.8802 | 842243.8 | 3.8902 |
| 10:00:00 | 3.8722 | 3.9200 | 3.8198 | 3.8900 | 1810085.3 | 3.8598 |
| 11:00:00 | 3.8801 | 3.9321 | 3.8300 | 3.9321 | 3231875.7 | 3.8672 |
| 12:00:00 | 3.9330 | 3.9570 | 3.9000 | 3.9500 | 976062.9 | 3.9410 |
| 13:00:00 | 3.9501 | 3.9501 | 3.8705 | 3.9220 | 716990.5 | 3.9134 |
| 14:00:00 | 3.9221 | 3.9492 | 3.8800 | 3.8871 | 580549.6 | 3.9033 |
| 15:00:00 | 3.8800 | 3.9000 | 3.8510 | 3.9000 | 983756.2 | 3.8895 |
| 16:00:00 | 3.8900 | 3.9210 | 3.8503 | 3.9001 | 861605.8 | 3.8970 |
| 17:00:00 | 3.9101 | 3.9101 | 3.8000 | 3.8400 | 2221901.3 | 3.8326 |
| 18:00:00 | 3.8301 | 3.8499 | 3.7699 | 3.7701 | 2148405.5 | 3.7964 |
| 19:00:00 | 3.7701 | 3.8500 | 3.7510 | 3.8500 | 798318.4 | 3.7884 |
| 20:00:00 | 3.8501 | 3.8801 | 3.8205 | 3.8582 | 693495.3 | 3.8528 |
| 21:00:00 | 3.8581 | 3.8800 | 3.7750 | 3.8800 | 1676318.4 | 3.8388 |
| 22:00:00 | 3.8701 | 3.9000 | 3.7600 | 3.7601 | 1136076.4 | 3.7983 |
| 23:00:00 | 3.7602 | 3.8301 | 3.7602 | 3.8202 | 1940787.2 | 3.8210 |