2020年03月23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 | 4.2500 | 4.1771 | 4.2120 | 289600.2 | 4.2074 |
| 01:00:00 | 4.2003 | 4.2460 | 4.1902 | 4.2150 | 246110.9 | 4.2096 |
| 02:00:00 | 4.2000 | 4.2594 | 4.1817 | 4.1825 | 373517.9 | 4.2042 |
| 03:00:00 | 4.1827 | 4.2088 | 4.1751 | 4.1755 | 636557.6 | 4.1822 |
| 04:00:00 | 4.1755 | 4.1900 | 4.1500 | 4.1500 | 483660.4 | 4.1624 |
| 05:00:00 | 4.1500 | 4.1500 | 4.0800 | 4.1003 | 389769.9 | 4.0969 |
| 06:00:00 | 4.1003 | 4.2290 | 4.1003 | 4.1991 | 358039.6 | 4.1607 |
| 07:00:00 | 4.1990 | 4.2369 | 4.0903 | 4.0991 | 1479610.0 | 4.1770 |
| 08:00:00 | 4.1000 | 4.1190 | 4.0001 | 4.0496 | 2625377.3 | 4.0576 |
| 09:00:00 | 4.0301 | 4.0944 | 4.0001 | 4.0800 | 1358277.6 | 4.0362 |
| 10:00:00 | 4.0800 | 4.1010 | 4.0080 | 4.0300 | 1674823.4 | 4.0712 |
| 11:00:00 | 4.0201 | 4.0785 | 4.0000 | 4.0301 | 1115683.4 | 4.0277 |
| 12:00:00 | 4.0304 | 4.1996 | 4.0304 | 4.1851 | 782625.1 | 4.1428 |
| 13:00:00 | 4.1850 | 4.1850 | 4.1100 | 4.1400 | 602302.9 | 4.1587 |
| 14:00:00 | 4.1401 | 4.1602 | 4.1021 | 4.1053 | 141309.9 | 4.1334 |
| 15:00:00 | 4.1104 | 4.1802 | 4.1104 | 4.1601 | 526090.1 | 4.1664 |
| 16:00:00 | 4.1700 | 4.1820 | 4.1403 | 4.1404 | 74660.3 | 4.1748 |
| 17:00:00 | 4.1404 | 4.1408 | 4.0510 | 4.0510 | 1087297.5 | 4.0875 |
| 18:00:00 | 4.0511 | 4.1030 | 4.0511 | 4.0910 | 507283.9 | 4.0863 |
| 19:00:00 | 4.0910 | 4.1500 | 4.0800 | 4.1500 | 364048.4 | 4.1114 |
| 20:00:00 | 4.1500 | 4.1800 | 4.1000 | 4.1000 | 532095.4 | 4.1518 |
| 21:00:00 | 4.1100 | 4.2960 | 4.1100 | 4.2900 | 3724655.9 | 4.2457 |
| 22:00:00 | 4.2920 | 4.3812 | 4.2001 | 4.2699 | 2570482.7 | 4.2915 |
| 23:00:00 | 4.2500 | 4.3020 | 4.2200 | 4.2680 | 508377.7 | 4.2775 |