2020年03月21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 | 4.5211 | 4.5500 | 4.5100 | 4.5420 | 864606.9 | 4.5284 |
| 01:00:00 | 4.5400 | 4.5460 | 4.4200 | 4.4710 | 1417305.0 | 4.4821 |
| 02:00:00 | 4.4700 | 4.4980 | 4.4230 | 4.4500 | 345587.3 | 4.4514 |
| 03:00:00 | 4.4500 | 4.4592 | 4.3005 | 4.3006 | 924685.9 | 4.3688 |
| 04:00:00 | 4.3006 | 4.4200 | 4.3000 | 4.3203 | 537644.7 | 4.3140 |
| 05:00:00 | 4.3202 | 4.3391 | 4.1500 | 4.2451 | 4406087.9 | 4.2105 |
| 06:00:00 | 4.2600 | 4.4440 | 4.2450 | 4.4001 | 1087372.3 | 4.3140 |
| 07:00:00 | 4.4001 | 4.4980 | 4.3500 | 4.4000 | 885841.4 | 4.4093 |
| 08:00:00 | 4.3962 | 4.4300 | 4.3650 | 4.3900 | 615155.7 | 4.3992 |
| 09:00:00 | 4.3800 | 4.3800 | 4.2903 | 4.3300 | 574992.0 | 4.3300 |
| 10:00:00 | 4.3290 | 4.4001 | 4.3101 | 4.4000 | 681117.2 | 4.3730 |
| 11:00:00 | 4.4001 | 4.4700 | 4.3911 | 4.4104 | 1394936.5 | 4.4371 |
| 12:00:00 | 4.4102 | 4.5210 | 4.3851 | 4.5001 | 1519809.8 | 4.4581 |
| 13:00:00 | 4.5002 | 4.5341 | 4.4651 | 4.4780 | 903551.8 | 4.5003 |
| 14:00:00 | 4.4721 | 4.4780 | 4.3300 | 4.3501 | 1080152.2 | 4.4018 |
| 15:00:00 | 4.3511 | 4.4600 | 4.3100 | 4.4401 | 637554.7 | 4.4039 |
| 16:00:00 | 4.4401 | 4.4401 | 4.3692 | 4.4000 | 315780.8 | 4.3884 |
| 17:00:00 | 4.3950 | 4.3951 | 4.3681 | 4.3700 | 324098.7 | 4.3849 |
| 18:00:00 | 4.3701 | 4.4000 | 4.2780 | 4.2801 | 1145855.6 | 4.3049 |
| 19:00:00 | 4.2790 | 4.2930 | 4.2300 | 4.2501 | 1373684.1 | 4.2493 |
| 20:00:00 | 4.2180 | 4.2800 | 4.1710 | 4.2700 | 3222698.2 | 4.2070 |
| 21:00:00 | 4.2709 | 4.3000 | 4.2401 | 4.2593 | 2828888.9 | 4.2787 |
| 22:00:00 | 4.2580 | 4.3300 | 4.2580 | 4.2950 | 1123708.2 | 4.3053 |
| 23:00:00 | 4.3001 | 4.3200 | 4.2601 | 4.2650 | 823588.9 | 4.2975 |