2020年03月27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 | 4.2450 | 4.2500 | 4.2128 | 4.2500 | 226275.1 | 4.2341 |
| 01:00:00 | 4.2404 | 4.2500 | 4.2404 | 4.2500 | 257055.8 | 4.2498 |
| 02:00:00 | 4.2500 | 4.2500 | 4.2403 | 4.2403 | 77035.5 | 4.2464 |
| 03:00:00 | 4.2510 | 4.2539 | 4.2150 | 4.2151 | 105433.6 | 4.2214 |
| 04:00:00 | 4.2151 | 4.2399 | 4.2150 | 4.2201 | 29804.4 | 4.2222 |
| 05:00:00 | 4.2201 | 4.2470 | 4.2201 | 4.2374 | 148482.2 | 4.2342 |
| 06:00:00 | 4.2384 | 4.3000 | 4.2371 | 4.2996 | 313232.7 | 4.2781 |
| 07:00:00 | 4.2996 | 4.2996 | 4.2500 | 4.2601 | 115599.0 | 4.2704 |
| 08:00:00 | 4.2710 | 4.3290 | 4.2710 | 4.3100 | 664791.2 | 4.3008 |
| 09:00:00 | 4.3100 | 4.3800 | 4.3000 | 4.3598 | 1025414.3 | 4.3462 |
| 10:00:00 | 4.3598 | 4.3598 | 4.3250 | 4.3500 | 312150.9 | 4.3416 |
| 11:00:00 | 4.3402 | 4.3500 | 4.3051 | 4.3340 | 386693.2 | 4.3252 |
| 12:00:00 | 4.3330 | 4.3580 | 4.3110 | 4.3410 | 253758.6 | 4.3292 |
| 13:00:00 | 4.3580 | 4.3690 | 4.3110 | 4.3341 | 241529.8 | 4.3401 |
| 14:00:00 | 4.3341 | 4.3341 | 4.2550 | 4.2775 | 701862.6 | 4.2679 |
| 15:00:00 | 4.2780 | 4.2900 | 4.2551 | 4.2890 | 139328.6 | 4.2751 |
| 16:00:00 | 4.2890 | 4.3490 | 4.2890 | 4.3200 | 322347.3 | 4.3230 |
| 17:00:00 | 4.3200 | 4.3289 | 4.3000 | 4.3000 | 164085.3 | 4.3061 |
| 18:00:00 | 4.3000 | 4.3000 | 4.2651 | 4.2651 | 64704.4 | 4.2850 |
| 19:00:00 | 4.2651 | 4.3010 | 4.2370 | 4.3000 | 610213.9 | 4.2774 |
| 20:00:00 | 4.2900 | 4.2920 | 4.2400 | 4.2400 | 356048.0 | 4.2610 |
| 21:00:00 | 4.2500 | 4.2800 | 4.2471 | 4.2668 | 227779.8 | 4.2674 |
| 22:00:00 | 4.2720 | 4.2720 | 4.2110 | 4.2110 | 583488.7 | 4.2386 |
| 23:00:00 | 4.2111 | 4.2290 | 4.1790 | 4.1805 | 1263977.0 | 4.2060 |