2020年03月24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 | 4.2460 | 4.2500 | 4.2010 | 4.2450 | 383553.0 | 4.2136 |
| 01:00:00 | 4.2450 | 4.3380 | 4.2450 | 4.3370 | 606987.6 | 4.2957 |
| 02:00:00 | 4.3200 | 4.3333 | 4.2625 | 4.2625 | 148350.3 | 4.3058 |
| 03:00:00 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 174649.2 | 4.3293 |
| 04:00:00 | 4.3201 | 4.3201 | 4.2731 | 4.2901 | 29291.3 | 4.2927 |
| 05:00:00 | 4.2901 | 4.3100 | 4.2660 | 4.3000 | 266369.0 | 4.2984 |
| 06:00:00 | 4.3000 | 4.3500 | 4.3000 | 4.3303 | 597668.1 | 4.3287 |
| 07:00:00 | 4.3303 | 4.3590 | 4.3291 | 4.3401 | 588855.2 | 4.3397 |
| 08:00:00 | 4.3404 | 4.4019 | 4.3400 | 4.3691 | 861721.5 | 4.3766 |
| 09:00:00 | 4.3691 | 4.4350 | 4.3400 | 4.3800 | 1145707.4 | 4.3925 |
| 10:00:00 | 4.3800 | 4.3890 | 4.3541 | 4.3601 | 612712.0 | 4.3755 |
| 11:00:00 | 4.3601 | 4.4015 | 4.3534 | 4.3801 | 675109.9 | 4.3770 |
| 12:00:00 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 1155570.0 | 4.3406 |
| 13:00:00 | 4.3020 | 4.3020 | 4.2500 | 4.2701 | 1260308.8 | 4.2690 |
| 14:00:00 | 4.2701 | 4.3249 | 4.2700 | 4.3000 | 358419.7 | 4.3017 |
| 15:00:00 | 4.3001 | 4.3400 | 4.3001 | 4.3300 | 158980.7 | 4.3294 |
| 16:00:00 | 4.3301 | 4.3501 | 4.3055 | 4.3057 | 268101.2 | 4.3244 |
| 17:00:00 | 4.3056 | 4.4000 | 4.3056 | 4.3859 | 867410.1 | 4.3745 |
| 18:00:00 | 4.3800 | 4.4800 | 4.3550 | 4.4040 | 1800517.7 | 4.4205 |
| 19:00:00 | 4.4200 | 4.4250 | 4.3749 | 4.4210 | 727873.4 | 4.3993 |
| 20:00:00 | 4.4200 | 4.4400 | 4.3610 | 4.4112 | 680501.6 | 4.3989 |
| 21:00:00 | 4.4293 | 4.4395 | 4.3200 | 4.3800 | 984765.3 | 4.3699 |
| 22:00:00 | 4.3700 | 4.4000 | 4.3590 | 4.3859 | 294735.7 | 4.3916 |
| 23:00:00 | 4.3860 | 4.4000 | 4.3601 | 4.3601 | 477266.2 | 4.3826 |