2020年03月29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 | 3.9700 | 3.9801 | 3.9601 | 3.9799 | 19603.5 | 3.9701 |
| 01:00:00 | 3.9700 | 4.0000 | 3.9699 | 4.0000 | 381977.5 | 3.9827 |
| 02:00:00 | 4.0000 | 4.0070 | 3.9100 | 3.9200 | 834304.9 | 3.9467 |
| 03:00:00 | 3.9110 | 4.0069 | 3.9101 | 3.9803 | 1130041.9 | 3.9575 |
| 04:00:00 | 3.9701 | 4.0020 | 3.9541 | 3.9625 | 155031.3 | 3.9927 |
| 05:00:00 | 3.9625 | 4.0030 | 3.9625 | 3.9901 | 84494.2 | 3.9950 |
| 06:00:00 | 3.9900 | 4.0000 | 3.9621 | 3.9901 | 223392.4 | 3.9838 |
| 07:00:00 | 3.9901 | 4.0000 | 3.9791 | 3.9791 | 92396.1 | 3.9875 |
| 08:00:00 | 3.9791 | 4.0268 | 3.9790 | 3.9801 | 152986.8 | 4.0019 |
| 09:00:00 | 3.9801 | 4.0094 | 3.9800 | 4.0000 | 165915.7 | 3.9853 |
| 10:00:00 | 4.0000 | 4.0000 | 3.9880 | 3.9998 | 135324.6 | 3.9910 |
| 11:00:00 | 3.9901 | 4.0200 | 3.9901 | 3.9991 | 318535.6 | 4.0035 |
| 12:00:00 | 3.9990 | 4.0100 | 3.9941 | 4.0001 | 379668.9 | 4.0085 |
| 13:00:00 | 4.0000 | 4.0100 | 3.9952 | 4.0100 | 1085023.5 | 4.0019 |
| 14:00:00 | 4.0001 | 4.0101 | 3.9790 | 3.9790 | 360727.6 | 3.9881 |
| 15:00:00 | 3.9781 | 3.9781 | 3.9414 | 3.9530 | 227405.9 | 3.9643 |
| 16:00:00 | 3.9533 | 3.9699 | 3.9400 | 3.9503 | 431105.6 | 3.9488 |
| 17:00:00 | 3.9503 | 3.9503 | 3.9105 | 3.9208 | 731869.7 | 3.9310 |
| 18:00:00 | 3.9290 | 3.9510 | 3.9010 | 3.9101 | 512173.5 | 3.9225 |
| 19:00:00 | 3.9014 | 3.9830 | 3.9014 | 3.9600 | 264792.3 | 3.9574 |
| 20:00:00 | 3.9501 | 3.9510 | 3.9195 | 3.9401 | 415790.8 | 3.9378 |
| 21:00:00 | 3.9400 | 3.9449 | 3.9120 | 3.9172 | 807091.0 | 3.9193 |
| 22:00:00 | 3.9260 | 3.9269 | 3.9172 | 3.9200 | 365230.3 | 3.9204 |
| 23:00:00 | 3.9270 | 3.9800 | 3.9211 | 3.9410 | 323450.2 | 3.9707 |