2020年03月15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 | 3.8202 | 3.8301 | 3.7700 | 3.7803 | 510926.9 | 3.7845 |
| 01:00:00 | 3.7804 | 3.8420 | 3.7700 | 3.7902 | 829524.7 | 3.8029 |
| 02:00:00 | 3.7900 | 3.7901 | 3.7720 | 3.7900 | 285141.5 | 3.7798 |
| 03:00:00 | 3.7900 | 3.8560 | 3.7900 | 3.8011 | 221551.9 | 3.8406 |
| 04:00:00 | 3.8011 | 3.8320 | 3.8010 | 3.8025 | 126304.0 | 3.8045 |
| 05:00:00 | 3.8020 | 3.8120 | 3.7602 | 3.7910 | 570469.3 | 3.7864 |
| 06:00:00 | 3.7800 | 3.8090 | 3.7523 | 3.7535 | 358550.6 | 3.7711 |
| 07:00:00 | 3.7600 | 3.7980 | 3.7100 | 3.7301 | 1342571.8 | 3.7461 |
| 08:00:00 | 3.7302 | 3.7302 | 3.6560 | 3.6800 | 3329491.1 | 3.6834 |
| 09:00:00 | 3.6800 | 3.6901 | 3.6480 | 3.6700 | 1861174.6 | 3.6616 |
| 10:00:00 | 3.6622 | 3.6980 | 3.6620 | 3.6702 | 943167.6 | 3.6731 |
| 11:00:00 | 3.6622 | 3.6980 | 3.6621 | 3.6893 | 377466.5 | 3.6906 |
| 12:00:00 | 3.6800 | 3.6930 | 3.6600 | 3.6700 | 724285.2 | 3.6773 |
| 13:00:00 | 3.6604 | 3.7260 | 3.6604 | 3.7050 | 1076575.7 | 3.7024 |
| 14:00:00 | 3.7050 | 3.7260 | 3.6801 | 3.6971 | 437522.8 | 3.6926 |
| 15:00:00 | 3.6971 | 3.7348 | 3.6970 | 3.7348 | 370251.0 | 3.7214 |
| 16:00:00 | 3.7342 | 3.7600 | 3.7003 | 3.7501 | 1432873.3 | 3.7237 |
| 17:00:00 | 3.7502 | 3.7504 | 3.7091 | 3.7102 | 1133905.8 | 3.7275 |
| 18:00:00 | 3.7103 | 3.7532 | 3.7002 | 3.7310 | 462001.1 | 3.7286 |
| 19:00:00 | 3.7300 | 3.8601 | 3.7251 | 3.8170 | 2665022.5 | 3.8241 |
| 20:00:00 | 3.8171 | 3.8469 | 3.7926 | 3.8018 | 937793.1 | 3.8168 |
| 21:00:00 | 3.8014 | 3.8790 | 3.7360 | 3.7700 | 1872578.0 | 3.7919 |
| 22:00:00 | 3.7700 | 3.8101 | 3.7502 | 3.7850 | 730684.2 | 3.7837 |
| 23:00:00 | 3.7850 | 3.8170 | 3.7490 | 3.7801 | 506002.6 | 3.7895 |