2020年03月19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 | 3.7540 | 3.8000 | 3.7205 | 3.7800 | 970730.4 | 3.7620 |
| 01:00:00 | 3.7800 | 3.7800 | 3.6800 | 3.6900 | 856451.8 | 3.7302 |
| 02:00:00 | 3.6901 | 3.7100 | 3.6800 | 3.7000 | 244925.6 | 3.6940 |
| 03:00:00 | 3.6893 | 3.7150 | 3.6890 | 3.7051 | 169491.2 | 3.7055 |
| 04:00:00 | 3.7160 | 3.7644 | 3.7111 | 3.7511 | 262838.7 | 3.7570 |
| 05:00:00 | 3.7511 | 3.8000 | 3.7500 | 3.7503 | 370113.9 | 3.7708 |
| 06:00:00 | 3.7490 | 3.7601 | 3.7300 | 3.7601 | 120334.8 | 3.7420 |
| 07:00:00 | 3.7501 | 3.7780 | 3.7400 | 3.7550 | 709845.0 | 3.7410 |
| 08:00:00 | 3.7551 | 3.8300 | 3.7421 | 3.8100 | 1422719.5 | 3.8003 |
| 09:00:00 | 3.8021 | 3.8500 | 3.7500 | 3.7813 | 752947.2 | 3.8134 |
| 10:00:00 | 3.7920 | 3.8500 | 3.7817 | 3.8500 | 869943.9 | 3.8395 |
| 11:00:00 | 3.8452 | 3.8590 | 3.8291 | 3.8404 | 890887.4 | 3.8440 |
| 12:00:00 | 3.8404 | 3.8630 | 3.8211 | 3.8456 | 467057.7 | 3.8386 |
| 13:00:00 | 3.8531 | 3.8700 | 3.8017 | 3.8545 | 1449442.3 | 3.8240 |
| 14:00:00 | 3.8544 | 3.9976 | 3.8542 | 3.9960 | 2137225.5 | 3.9370 |
| 15:00:00 | 3.9960 | 3.9960 | 3.9191 | 3.9508 | 1452854.3 | 3.9441 |
| 16:00:00 | 3.9501 | 4.0955 | 3.9501 | 4.0205 | 2952964.2 | 4.0203 |
| 17:00:00 | 4.0360 | 4.0960 | 3.9511 | 3.9910 | 3261992.6 | 4.0247 |
| 18:00:00 | 3.9920 | 4.0720 | 3.9510 | 4.0720 | 2816902.5 | 4.0422 |
| 19:00:00 | 4.0720 | 4.1500 | 4.0720 | 4.1092 | 1875302.4 | 4.1062 |
| 20:00:00 | 4.1092 | 4.2300 | 4.0900 | 4.2300 | 2056610.3 | 4.1555 |
| 21:00:00 | 4.2450 | 4.3780 | 4.2310 | 4.3400 | 5189483.1 | 4.2982 |
| 22:00:00 | 4.3409 | 4.4000 | 4.1725 | 4.2750 | 6751382.6 | 4.2781 |
| 23:00:00 | 4.2750 | 4.2980 | 4.1890 | 4.2580 | 2692648.7 | 4.2497 |