2020年03月25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 | 4.3796 | 4.3796 | 4.3001 | 4.3599 | 514543.1 | 4.3287 |
| 01:00:00 | 4.3500 | 4.3786 | 4.3250 | 4.3460 | 506280.3 | 4.3471 |
| 02:00:00 | 4.3460 | 4.3520 | 4.3265 | 4.3271 | 49139.5 | 4.3392 |
| 03:00:00 | 4.3400 | 4.3480 | 4.3266 | 4.3305 | 16597.5 | 4.3309 |
| 04:00:00 | 4.3306 | 4.3610 | 4.3306 | 4.3501 | 47287.9 | 4.3321 |
| 05:00:00 | 4.3505 | 4.3901 | 4.3505 | 4.3701 | 739671.1 | 4.3873 |
| 06:00:00 | 4.3701 | 4.4000 | 4.3290 | 4.3510 | 477700.5 | 4.3448 |
| 07:00:00 | 4.3511 | 4.4400 | 4.3412 | 4.4201 | 880687.4 | 4.4242 |
| 08:00:00 | 4.4201 | 4.4390 | 4.4121 | 4.4202 | 461299.2 | 4.4224 |
| 09:00:00 | 4.4191 | 4.4200 | 4.3780 | 4.4001 | 587639.1 | 4.3965 |
| 10:00:00 | 4.4001 | 4.4001 | 4.3550 | 4.3600 | 525100.5 | 4.3864 |
| 11:00:00 | 4.3600 | 4.3749 | 4.3300 | 4.3392 | 492271.4 | 4.3515 |
| 12:00:00 | 4.3392 | 4.3600 | 4.3265 | 4.3266 | 682426.5 | 4.3367 |
| 13:00:00 | 4.3266 | 4.3600 | 4.3252 | 4.3301 | 337413.4 | 4.3367 |
| 14:00:00 | 4.3305 | 4.4000 | 4.3305 | 4.3700 | 256857.6 | 4.3694 |
| 15:00:00 | 4.3690 | 4.3970 | 4.3690 | 4.3970 | 192282.3 | 4.3755 |
| 16:00:00 | 4.3870 | 4.3870 | 4.3410 | 4.3510 | 545103.5 | 4.3551 |
| 17:00:00 | 4.3510 | 4.3800 | 4.3460 | 4.3800 | 408508.8 | 4.3652 |
| 18:00:00 | 4.3800 | 4.4375 | 4.3800 | 4.4277 | 2159665.9 | 4.4200 |
| 19:00:00 | 4.4277 | 4.4410 | 4.2800 | 4.2800 | 2920392.0 | 4.3437 |
| 20:00:00 | 4.2801 | 4.3200 | 4.1000 | 4.1710 | 4116648.7 | 4.2103 |
| 21:00:00 | 4.1710 | 4.2200 | 4.1200 | 4.2200 | 1469590.1 | 4.1799 |
| 22:00:00 | 4.2200 | 4.3200 | 4.2100 | 4.2230 | 1517866.4 | 4.2562 |
| 23:00:00 | 4.2130 | 4.2300 | 4.2000 | 4.2100 | 689894.3 | 4.2120 |