2020年03月16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 | 3.7791 | 3.8000 | 3.7791 | 3.7800 | 61530.3 | 3.7899 |
| 01:00:00 | 3.7800 | 3.7800 | 3.7330 | 3.7330 | 220780.8 | 3.7485 |
| 02:00:00 | 3.7321 | 3.7552 | 3.7300 | 3.7301 | 100274.5 | 3.7346 |
| 03:00:00 | 3.7300 | 3.7350 | 3.7011 | 3.7220 | 514429.8 | 3.7200 |
| 04:00:00 | 3.7100 | 3.7200 | 3.6921 | 3.6921 | 530578.3 | 3.7130 |
| 05:00:00 | 3.6870 | 3.6870 | 3.6521 | 3.6521 | 1414515.6 | 3.6672 |
| 06:00:00 | 3.6520 | 3.9600 | 3.6500 | 3.9500 | 2112382.2 | 3.8452 |
| 07:00:00 | 3.9600 | 3.9800 | 3.6700 | 3.7690 | 2656014.1 | 3.7958 |
| 08:00:00 | 3.7690 | 3.8050 | 3.7201 | 3.8000 | 1440230.7 | 3.7771 |
| 09:00:00 | 3.8000 | 3.8000 | 3.6150 | 3.6700 | 3601744.7 | 3.7011 |
| 10:00:00 | 3.6700 | 3.6963 | 3.6500 | 3.6963 | 227125.6 | 3.6734 |
| 11:00:00 | 3.6964 | 3.7520 | 3.6962 | 3.7400 | 396012.6 | 3.7212 |
| 12:00:00 | 3.7300 | 3.7800 | 3.7101 | 3.7350 | 406325.2 | 3.7431 |
| 13:00:00 | 3.7351 | 3.7501 | 3.7200 | 3.7500 | 851524.6 | 3.7387 |
| 14:00:00 | 3.7500 | 3.7690 | 3.6200 | 3.6200 | 776631.0 | 3.6843 |
| 15:00:00 | 3.6200 | 3.6900 | 3.6000 | 3.6300 | 1659489.0 | 3.6079 |
| 16:00:00 | 3.6271 | 3.6300 | 3.5000 | 3.5020 | 3118390.0 | 3.5314 |
| 17:00:00 | 3.5009 | 3.5551 | 3.4991 | 3.5550 | 2068003.0 | 3.5140 |
| 18:00:00 | 3.5550 | 3.5970 | 3.5100 | 3.5510 | 959996.0 | 3.5513 |
| 19:00:00 | 3.5513 | 3.5871 | 3.4700 | 3.4700 | 1630803.6 | 3.5150 |
| 20:00:00 | 3.4690 | 3.5790 | 3.4611 | 3.5150 | 920764.4 | 3.5173 |
| 21:00:00 | 3.5150 | 3.6899 | 3.4820 | 3.6000 | 2519510.3 | 3.5875 |
| 22:00:00 | 3.6000 | 3.6471 | 3.5290 | 3.6300 | 1670412.2 | 3.5805 |
| 23:00:00 | 3.6200 | 3.6900 | 3.5625 | 3.6000 | 3455094.1 | 3.6233 |