2020年03月17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 | 3.5900 | 3.6800 | 3.5900 | 3.6700 | 986613.1 | 3.6361 |
| 01:00:00 | 3.6798 | 3.6820 | 3.5600 | 3.5800 | 578944.9 | 3.6052 |
| 02:00:00 | 3.5900 | 3.6378 | 3.5800 | 3.6200 | 136964.0 | 3.6088 |
| 03:00:00 | 3.6100 | 3.6400 | 3.6000 | 3.6301 | 38535.7 | 3.6077 |
| 04:00:00 | 3.6301 | 3.6301 | 3.5500 | 3.5500 | 995678.4 | 3.5653 |
| 05:00:00 | 3.5500 | 3.5851 | 3.5420 | 3.5422 | 348913.4 | 3.5467 |
| 06:00:00 | 3.5420 | 3.5601 | 3.5290 | 3.5600 | 368793.2 | 3.5453 |
| 07:00:00 | 3.5300 | 3.5710 | 3.4891 | 3.5200 | 2084604.9 | 3.4986 |
| 08:00:00 | 3.5198 | 3.5500 | 3.4981 | 3.5301 | 1111549.5 | 3.5046 |
| 09:00:00 | 3.5410 | 3.5500 | 3.5060 | 3.5202 | 313491.3 | 3.5267 |
| 10:00:00 | 3.5300 | 3.6770 | 3.5206 | 3.5620 | 2539820.4 | 3.6148 |
| 11:00:00 | 3.5620 | 3.6180 | 3.5491 | 3.6001 | 465305.6 | 3.5760 |
| 12:00:00 | 3.6001 | 3.6390 | 3.5970 | 3.6000 | 1094527.6 | 3.6165 |
| 13:00:00 | 3.6003 | 3.6100 | 3.5820 | 3.5905 | 573106.1 | 3.5990 |
| 14:00:00 | 3.5901 | 3.6300 | 3.5901 | 3.6101 | 381319.9 | 3.6077 |
| 15:00:00 | 3.6101 | 3.6500 | 3.6101 | 3.6360 | 179093.2 | 3.6326 |
| 16:00:00 | 3.6360 | 3.7500 | 3.6360 | 3.7101 | 1697837.6 | 3.7036 |
| 17:00:00 | 3.7001 | 3.7576 | 3.6490 | 3.6580 | 859041.7 | 3.6965 |
| 18:00:00 | 3.6571 | 3.6887 | 3.6100 | 3.6121 | 1497627.9 | 3.6569 |
| 19:00:00 | 3.6122 | 3.6600 | 3.6122 | 3.6200 | 293958.2 | 3.6294 |
| 20:00:00 | 3.6196 | 3.6600 | 3.6190 | 3.6500 | 495399.9 | 3.6355 |
| 21:00:00 | 3.6401 | 3.6799 | 3.6130 | 3.6200 | 399112.2 | 3.6326 |
| 22:00:00 | 3.6199 | 3.6810 | 3.5901 | 3.5901 | 1980606.6 | 3.6251 |
| 23:00:00 | 3.5901 | 3.6500 | 3.5800 | 3.6498 | 899948.3 | 3.6242 |