2020年03月31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 | 4.0010 | 4.0319 | 3.9241 | 3.9500 | 853253.2 | 3.9761 |
| 01:00:00 | 3.9400 | 3.9698 | 3.9300 | 3.9600 | 7078.4 | 3.9397 |
| 02:00:00 | 3.9600 | 3.9740 | 3.9500 | 3.9740 | 233795.4 | 3.9700 |
| 03:00:00 | 3.9740 | 3.9999 | 3.9740 | 3.9771 | 6909.2 | 3.9889 |
| 04:00:00 | 3.9771 | 3.9940 | 3.9761 | 3.9761 | 42195.0 | 3.9841 |
| 05:00:00 | 3.9760 | 4.0000 | 3.9265 | 3.9800 | 218625.6 | 3.9871 |
| 06:00:00 | 3.9702 | 4.0100 | 3.9300 | 3.9670 | 254445.6 | 3.9705 |
| 07:00:00 | 3.9680 | 4.0250 | 3.9671 | 4.0002 | 520897.9 | 4.0033 |
| 08:00:00 | 4.0002 | 4.0258 | 3.9980 | 3.9980 | 415431.2 | 4.0072 |
| 09:00:00 | 3.9980 | 4.0390 | 3.9891 | 4.0006 | 526797.2 | 4.0013 |
| 10:00:00 | 4.0006 | 4.0400 | 4.0006 | 4.0400 | 276804.4 | 4.0309 |
| 11:00:00 | 4.0301 | 4.0500 | 4.0221 | 4.0400 | 99072.1 | 4.0397 |
| 12:00:00 | 4.0401 | 4.0500 | 4.0200 | 4.0450 | 559131.6 | 4.0458 |
| 13:00:00 | 4.0440 | 4.0440 | 4.0200 | 4.0308 | 258245.6 | 4.0298 |
| 14:00:00 | 4.0300 | 4.0400 | 4.0200 | 4.0319 | 129481.0 | 4.0230 |
| 15:00:00 | 4.0210 | 4.0310 | 3.9730 | 4.0001 | 1162283.6 | 4.0058 |
| 16:00:00 | 4.0110 | 4.0339 | 3.9901 | 3.9980 | 83170.8 | 4.0154 |
| 17:00:00 | 4.0080 | 4.0490 | 3.9920 | 4.0150 | 266123.6 | 4.0353 |
| 18:00:00 | 4.0150 | 4.0389 | 3.9901 | 3.9901 | 284028.4 | 4.0132 |
| 19:00:00 | 3.9901 | 3.9901 | 3.9800 | 3.9900 | 128345.0 | 3.9832 |
| 20:00:00 | 3.9900 | 3.9900 | 3.8960 | 3.8989 | 3429980.5 | 3.9209 |
| 21:00:00 | 3.9100 | 3.9608 | 3.8800 | 3.9500 | 596017.4 | 3.9229 |
| 22:00:00 | 3.9597 | 3.9660 | 3.9140 | 3.9300 | 664092.2 | 3.9449 |
| 23:00:00 | 3.9420 | 3.9560 | 3.9420 | 3.9498 | 154593.6 | 3.9516 |