2020年03月26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 | 4.2100 | 4.2688 | 4.2100 | 4.2492 | 264846.9 | 4.2331 |
| 01:00:00 | 4.2489 | 4.2492 | 4.2250 | 4.2400 | 105601.3 | 4.2388 |
| 02:00:00 | 4.2400 | 4.2472 | 4.2250 | 4.2260 | 200785.0 | 4.2257 |
| 03:00:00 | 4.2260 | 4.2450 | 4.2200 | 4.2301 | 358609.3 | 4.2272 |
| 04:00:00 | 4.2301 | 4.2579 | 4.2300 | 4.2301 | 205475.1 | 4.2446 |
| 05:00:00 | 4.2300 | 4.2400 | 4.2107 | 4.2108 | 254355.5 | 4.2215 |
| 06:00:00 | 4.2108 | 4.2200 | 4.1600 | 4.1801 | 434983.2 | 4.1966 |
| 07:00:00 | 4.1900 | 4.2581 | 4.1900 | 4.2261 | 159310.9 | 4.2147 |
| 08:00:00 | 4.2261 | 4.2261 | 4.1821 | 4.1900 | 125252.2 | 4.1942 |
| 09:00:00 | 4.1901 | 4.2470 | 4.1901 | 4.2320 | 442618.3 | 4.2126 |
| 10:00:00 | 4.2201 | 4.2540 | 4.1791 | 4.2401 | 175672.6 | 4.2082 |
| 11:00:00 | 4.2400 | 4.2400 | 4.2000 | 4.2260 | 202600.6 | 4.2093 |
| 12:00:00 | 4.2101 | 4.2340 | 4.2050 | 4.2331 | 149429.9 | 4.2093 |
| 13:00:00 | 4.2334 | 4.2540 | 4.2050 | 4.2404 | 467843.2 | 4.2269 |
| 14:00:00 | 4.2401 | 4.2489 | 4.1980 | 4.1980 | 342013.2 | 4.2244 |
| 15:00:00 | 4.1981 | 4.2166 | 4.1600 | 4.1600 | 597604.7 | 4.1870 |
| 16:00:00 | 4.1580 | 4.1775 | 4.1202 | 4.1375 | 476983.6 | 4.1426 |
| 17:00:00 | 4.1375 | 4.1499 | 4.1002 | 4.1370 | 530838.8 | 4.1294 |
| 18:00:00 | 4.1211 | 4.1700 | 4.1200 | 4.1600 | 135705.9 | 4.1463 |
| 19:00:00 | 4.1560 | 4.1660 | 4.1280 | 4.1499 | 259365.3 | 4.1392 |
| 20:00:00 | 4.1500 | 4.2000 | 4.1430 | 4.1831 | 405436.0 | 4.1865 |
| 21:00:00 | 4.1831 | 4.2670 | 4.1760 | 4.2600 | 877902.4 | 4.2257 |
| 22:00:00 | 4.2610 | 4.2700 | 4.2000 | 4.2489 | 1109971.9 | 4.2456 |
| 23:00:00 | 4.2489 | 4.2500 | 4.2305 | 4.2358 | 412861.2 | 4.2462 |