2020年03月18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 | 3.6498 | 3.6987 | 3.6498 | 3.6900 | 640327.7 | 3.6837 |
| 01:00:00 | 3.6910 | 3.7360 | 3.6350 | 3.6597 | 1180149.5 | 3.7144 |
| 02:00:00 | 3.6600 | 3.6890 | 3.6350 | 3.6600 | 104792.0 | 3.6467 |
| 03:00:00 | 3.6600 | 3.7300 | 3.6600 | 3.6601 | 523481.6 | 3.7090 |
| 04:00:00 | 3.6601 | 3.6700 | 3.6351 | 3.6424 | 249614.4 | 3.6474 |
| 05:00:00 | 3.6504 | 3.7187 | 3.6430 | 3.7011 | 193582.3 | 3.6783 |
| 06:00:00 | 3.7011 | 3.7600 | 3.6810 | 3.7040 | 938790.8 | 3.7178 |
| 07:00:00 | 3.6902 | 3.7800 | 3.6801 | 3.7704 | 2218688.2 | 3.7458 |
| 08:00:00 | 3.7799 | 3.7799 | 3.7200 | 3.7200 | 1065415.9 | 3.7481 |
| 09:00:00 | 3.7201 | 3.7920 | 3.7030 | 3.7803 | 1164858.6 | 3.7594 |
| 10:00:00 | 3.7802 | 3.7803 | 3.7511 | 3.7601 | 1057040.0 | 3.7776 |
| 11:00:00 | 3.7601 | 3.7800 | 3.7391 | 3.7551 | 565826.5 | 3.7533 |
| 12:00:00 | 3.7551 | 3.7896 | 3.7492 | 3.7630 | 677044.1 | 3.7601 |
| 13:00:00 | 3.7630 | 3.8060 | 3.7551 | 3.8060 | 656025.9 | 3.7951 |
| 14:00:00 | 3.8000 | 3.8110 | 3.7420 | 3.7420 | 796580.9 | 3.7812 |
| 15:00:00 | 3.7420 | 3.7421 | 3.6600 | 3.6998 | 2152645.9 | 3.6952 |
| 16:00:00 | 3.6998 | 3.7080 | 3.6550 | 3.6601 | 1226171.1 | 3.6853 |
| 17:00:00 | 3.6601 | 3.6990 | 3.6500 | 3.6565 | 538701.0 | 3.6700 |
| 18:00:00 | 3.6565 | 3.7150 | 3.6565 | 3.6700 | 923720.6 | 3.6912 |
| 19:00:00 | 3.6690 | 3.6950 | 3.6420 | 3.6900 | 1017444.0 | 3.6668 |
| 20:00:00 | 3.6900 | 3.7101 | 3.6502 | 3.7000 | 531501.8 | 3.6815 |
| 21:00:00 | 3.7000 | 3.7100 | 3.6720 | 3.7001 | 750975.1 | 3.6970 |
| 22:00:00 | 3.7002 | 3.7600 | 3.6502 | 3.7500 | 2957685.7 | 3.7153 |
| 23:00:00 | 3.7495 | 3.7780 | 3.7300 | 3.7440 | 1211786.0 | 3.7536 |