2020年03月28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 | 4.1806 | 4.2200 | 4.1400 | 4.1993 | 1595391.1 | 4.1847 |
| 01:00:00 | 4.1993 | 4.2140 | 4.1600 | 4.2000 | 283706.7 | 4.1797 |
| 02:00:00 | 4.2000 | 4.2150 | 4.2000 | 4.2150 | 12409.0 | 4.2001 |
| 03:00:00 | 4.2150 | 4.2160 | 4.2000 | 4.2003 | 29511.4 | 4.2013 |
| 04:00:00 | 4.2002 | 4.2594 | 4.2002 | 4.2202 | 79159.2 | 4.2290 |
| 05:00:00 | 4.2202 | 4.2450 | 4.2200 | 4.2203 | 37246.2 | 4.2204 |
| 06:00:00 | 4.2203 | 4.2599 | 4.2203 | 4.2301 | 77620.5 | 4.2492 |
| 07:00:00 | 4.2301 | 4.2301 | 4.2300 | 4.2300 | 5533.0 | 4.2301 |
| 08:00:00 | 4.2300 | 4.2300 | 4.0500 | 4.0800 | 1584478.9 | 4.1107 |
| 09:00:00 | 4.0800 | 4.0800 | 4.0005 | 4.0500 | 2620014.8 | 4.0305 |
| 10:00:00 | 4.0470 | 4.0600 | 4.0170 | 4.0310 | 850826.7 | 4.0346 |
| 11:00:00 | 4.0310 | 4.0624 | 3.9824 | 3.9903 | 1594040.4 | 4.0105 |
| 12:00:00 | 3.9903 | 3.9903 | 3.8558 | 3.9001 | 3630723.0 | 3.9135 |
| 13:00:00 | 3.9002 | 3.9392 | 3.9000 | 3.9100 | 1326878.5 | 3.9134 |
| 14:00:00 | 3.9201 | 3.9372 | 3.9001 | 3.9101 | 524163.0 | 3.9087 |
| 15:00:00 | 3.9101 | 3.9300 | 3.9000 | 3.9001 | 834713.2 | 3.9059 |
| 16:00:00 | 3.9002 | 3.9300 | 3.9000 | 3.9280 | 1185749.6 | 3.9114 |
| 17:00:00 | 3.9100 | 3.9800 | 3.9100 | 3.9700 | 1011348.1 | 3.9419 |
| 18:00:00 | 3.9799 | 4.0280 | 3.9700 | 4.0000 | 1433638.4 | 4.0017 |
| 19:00:00 | 4.0199 | 4.0200 | 3.9664 | 4.0029 | 425535.6 | 3.9992 |
| 20:00:00 | 4.0000 | 4.0675 | 4.0000 | 4.0200 | 242426.1 | 4.0303 |
| 21:00:00 | 4.0100 | 4.0100 | 3.9803 | 3.9803 | 501427.2 | 3.9963 |
| 22:00:00 | 3.9803 | 3.9999 | 3.9460 | 3.9787 | 405865.0 | 3.9578 |
| 23:00:00 | 3.9700 | 4.0000 | 3.9600 | 3.9601 | 236440.0 | 3.9875 |