2020年03月22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 | 4.2800 | 4.3230 | 4.2650 | 4.3200 | 534055.0 | 4.3011 |
| 01:00:00 | 4.3240 | 4.3450 | 4.2710 | 4.2710 | 382034.6 | 4.3111 |
| 02:00:00 | 4.2690 | 4.2719 | 4.1900 | 4.1900 | 705485.4 | 4.2397 |
| 03:00:00 | 4.1900 | 4.2880 | 4.1850 | 4.2701 | 107487.8 | 4.1951 |
| 04:00:00 | 4.2701 | 4.2760 | 4.2700 | 4.2702 | 82062.6 | 4.2701 |
| 05:00:00 | 4.2600 | 4.3880 | 4.2500 | 4.3880 | 511046.3 | 4.3138 |
| 06:00:00 | 4.3701 | 4.4000 | 4.2600 | 4.2701 | 411145.9 | 4.3434 |
| 07:00:00 | 4.2701 | 4.3101 | 4.2650 | 4.3100 | 277111.2 | 4.2876 |
| 08:00:00 | 4.3100 | 4.3500 | 4.3080 | 4.3081 | 459278.2 | 4.3181 |
| 09:00:00 | 4.3081 | 4.3387 | 4.3000 | 4.3302 | 760086.2 | 4.3029 |
| 10:00:00 | 4.3302 | 4.4080 | 4.3201 | 4.4000 | 1685429.0 | 4.3937 |
| 11:00:00 | 4.3901 | 4.4200 | 4.3620 | 4.3998 | 506889.7 | 4.3925 |
| 12:00:00 | 4.3810 | 4.4410 | 4.3500 | 4.4201 | 1032973.4 | 4.3997 |
| 13:00:00 | 4.4201 | 4.4410 | 4.3600 | 4.3750 | 437856.7 | 4.3948 |
| 14:00:00 | 4.3750 | 4.4110 | 4.3607 | 4.3980 | 778164.1 | 4.3992 |
| 15:00:00 | 4.3980 | 4.4390 | 4.3390 | 4.3400 | 1079484.4 | 4.4110 |
| 16:00:00 | 4.3500 | 4.3852 | 4.3420 | 4.3852 | 350298.0 | 4.3637 |
| 17:00:00 | 4.3852 | 4.4000 | 4.3200 | 4.3210 | 321053.4 | 4.3476 |
| 18:00:00 | 4.3300 | 4.3710 | 4.3005 | 4.3700 | 225601.6 | 4.3254 |
| 19:00:00 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 343830.4 | 4.3097 |
| 20:00:00 | 4.3101 | 4.3280 | 4.2800 | 4.2800 | 703863.9 | 4.3037 |
| 21:00:00 | 4.2800 | 4.2800 | 4.1723 | 4.1900 | 2890910.1 | 4.2164 |
| 22:00:00 | 4.1920 | 4.2740 | 4.1771 | 4.2500 | 851586.1 | 4.2236 |
| 23:00:00 | 4.2600 | 4.2600 | 4.1891 | 4.2500 | 540661.0 | 4.2048 |