2020年03月20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 | 4.2500 | 4.3210 | 4.2310 | 4.2990 | 1603709.0 | 4.2832 |
| 01:00:00 | 4.2990 | 4.5000 | 4.2300 | 4.4500 | 5548547.5 | 4.3957 |
| 02:00:00 | 4.4500 | 4.5120 | 4.4190 | 4.5000 | 2004349.7 | 4.4856 |
| 03:00:00 | 4.5000 | 4.5001 | 4.3500 | 4.3593 | 744016.6 | 4.4431 |
| 04:00:00 | 4.3504 | 4.4585 | 4.3211 | 4.4300 | 753402.1 | 4.3450 |
| 05:00:00 | 4.4300 | 4.4401 | 4.3410 | 4.4401 | 1266512.5 | 4.3877 |
| 06:00:00 | 4.4400 | 4.4969 | 4.4000 | 4.4969 | 1342380.7 | 4.4469 |
| 07:00:00 | 4.4964 | 4.6050 | 4.4600 | 4.5800 | 1648244.4 | 4.5386 |
| 08:00:00 | 4.5800 | 4.5800 | 4.4200 | 4.4701 | 2714402.2 | 4.4733 |
| 09:00:00 | 4.4701 | 4.5300 | 4.4226 | 4.4790 | 1049984.2 | 4.4576 |
| 10:00:00 | 4.4790 | 4.4830 | 4.3300 | 4.3699 | 1492203.9 | 4.3979 |
| 11:00:00 | 4.3600 | 4.4095 | 4.3100 | 4.3100 | 1566350.6 | 4.3456 |
| 12:00:00 | 4.3100 | 4.3290 | 4.2250 | 4.2512 | 3763571.9 | 4.2589 |
| 13:00:00 | 4.2513 | 4.3240 | 4.2255 | 4.3100 | 1074015.2 | 4.2874 |
| 14:00:00 | 4.3221 | 4.4400 | 4.3106 | 4.4100 | 1712673.0 | 4.3895 |
| 15:00:00 | 4.4000 | 4.4190 | 4.3303 | 4.3890 | 612197.5 | 4.3875 |
| 16:00:00 | 4.3890 | 4.4490 | 4.3403 | 4.4212 | 1092219.4 | 4.4292 |
| 17:00:00 | 4.4300 | 4.6000 | 4.4230 | 4.5200 | 2961564.5 | 4.5182 |
| 18:00:00 | 4.5400 | 4.6600 | 4.5017 | 4.6600 | 2900752.7 | 4.5889 |
| 19:00:00 | 4.6610 | 4.7310 | 4.5841 | 4.7200 | 2559187.2 | 4.6569 |
| 20:00:00 | 4.7299 | 4.7300 | 4.5500 | 4.5997 | 3597363.4 | 4.6213 |
| 21:00:00 | 4.5996 | 4.6000 | 4.4450 | 4.5840 | 3521128.9 | 4.5101 |
| 22:00:00 | 4.5841 | 4.5841 | 4.3931 | 4.4899 | 1515304.4 | 4.4708 |
| 23:00:00 | 4.4800 | 4.5900 | 4.4800 | 4.5210 | 2176479.4 | 4.5328 |