2020年03月30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 | 3.9410 | 3.9500 | 3.9205 | 3.9500 | 174751.2 | 3.9384 |
| 01:00:00 | 3.9509 | 3.9530 | 3.9080 | 3.9289 | 655933.8 | 3.9179 |
| 02:00:00 | 3.9286 | 3.9286 | 3.9110 | 3.9240 | 18303.3 | 3.9167 |
| 03:00:00 | 3.9240 | 3.9250 | 3.9020 | 3.9021 | 44527.5 | 3.9063 |
| 04:00:00 | 3.9020 | 3.9599 | 3.8801 | 3.9170 | 677491.1 | 3.8993 |
| 05:00:00 | 3.9160 | 3.9200 | 3.8661 | 3.9001 | 687093.8 | 3.8904 |
| 06:00:00 | 3.9001 | 3.9070 | 3.8790 | 3.8790 | 352151.7 | 3.8909 |
| 07:00:00 | 3.8780 | 3.8780 | 3.8200 | 3.8225 | 1886928.9 | 3.8436 |
| 08:00:00 | 3.8300 | 3.8500 | 3.8080 | 3.8080 | 731486.4 | 3.8216 |
| 09:00:00 | 3.8080 | 3.8500 | 3.7800 | 3.8000 | 1276462.3 | 3.7992 |
| 10:00:00 | 3.8001 | 3.8381 | 3.7711 | 3.7861 | 855422.0 | 3.7852 |
| 11:00:00 | 3.7861 | 3.9010 | 3.7861 | 3.8701 | 863378.7 | 3.8731 |
| 12:00:00 | 3.8701 | 3.9947 | 3.8561 | 3.9500 | 876682.5 | 3.9042 |
| 13:00:00 | 3.9420 | 3.9990 | 3.9102 | 3.9789 | 1395692.3 | 3.9510 |
| 14:00:00 | 3.9789 | 4.0790 | 3.9604 | 4.0600 | 1608319.8 | 4.0328 |
| 15:00:00 | 4.0650 | 4.0788 | 4.0141 | 4.0429 | 941307.6 | 4.0361 |
| 16:00:00 | 4.0429 | 4.0650 | 3.9800 | 4.0299 | 353396.8 | 4.0302 |
| 17:00:00 | 4.0290 | 4.0300 | 4.0000 | 4.0000 | 295978.6 | 4.0166 |
| 18:00:00 | 4.0000 | 4.0249 | 4.0000 | 4.0100 | 137834.4 | 4.0100 |
| 19:00:00 | 4.0050 | 4.0560 | 4.0001 | 4.0500 | 641407.4 | 4.0276 |
| 20:00:00 | 4.0400 | 4.0669 | 4.0000 | 4.0499 | 636632.0 | 4.0352 |
| 21:00:00 | 4.0500 | 4.0560 | 4.0200 | 4.0200 | 175828.2 | 4.0478 |
| 22:00:00 | 4.0191 | 4.0500 | 4.0000 | 4.0100 | 336123.1 | 4.0195 |
| 23:00:00 | 4.0100 | 4.0100 | 3.9652 | 4.0010 | 437234.8 | 3.9820 |