2019年08月16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 | 5.6309 | 5.7066 | 5.6301 | 5.7000 | 381709.2 | 5.6849 |
| 00:30:00 | 5.7001 | 5.7247 | 5.7000 | 5.7000 | 45238.2 | 5.7076 |
| 01:00:00 | 5.7001 | 5.7200 | 5.6560 | 5.6801 | 265386.3 | 5.6999 |
| 01:30:00 | 5.6803 | 5.7000 | 5.6802 | 5.6812 | 20530.1 | 5.6859 |
| 02:00:00 | 5.6812 | 5.7000 | 5.6700 | 5.6731 | 57062.8 | 5.6749 |
| 02:30:00 | 5.6721 | 5.7000 | 5.6702 | 5.6702 | 30556.6 | 5.6863 |
| 03:00:00 | 5.6652 | 5.6999 | 5.6652 | 5.6999 | 15351.6 | 5.6707 |
| 03:30:00 | 5.6710 | 5.6996 | 5.6701 | 5.6703 | 41008.0 | 5.6875 |
| 04:00:00 | 5.6704 | 5.7001 | 5.6704 | 5.7001 | 41859.4 | 5.6741 |
| 04:30:00 | 5.7001 | 5.7349 | 5.7001 | 5.7063 | 34737.3 | 5.7187 |
| 05:00:00 | 5.7063 | 5.8000 | 5.7005 | 5.7858 | 168756.9 | 5.7760 |
| 05:30:00 | 5.7328 | 5.8797 | 5.7328 | 5.8340 | 280745.5 | 5.8375 |
| 06:00:00 | 5.8280 | 5.8340 | 5.7642 | 5.7642 | 196795.0 | 5.7718 |
| 06:30:00 | 5.7642 | 5.7645 | 5.7401 | 5.7403 | 96008.2 | 5.7521 |
| 07:00:00 | 5.7403 | 5.8075 | 5.7403 | 5.8075 | 124023.7 | 5.7859 |
| 07:30:00 | 5.7602 | 5.8247 | 5.7602 | 5.8003 | 130956.5 | 5.8082 |
| 08:00:00 | 5.8051 | 5.8194 | 5.7534 | 5.7705 | 148792.2 | 5.7901 |
| 08:30:00 | 5.7705 | 5.8200 | 5.7550 | 5.7703 | 34859.8 | 5.7866 |
| 09:00:00 | 5.7704 | 5.7996 | 5.7700 | 5.7714 | 42595.7 | 5.7771 |
| 09:30:00 | 5.7705 | 5.8266 | 5.7705 | 5.7712 | 61748.6 | 5.7803 |
| 10:00:00 | 5.7713 | 5.7999 | 5.7712 | 5.7714 | 53529.1 | 5.7781 |
| 10:30:00 | 5.7715 | 5.8000 | 5.7708 | 5.8000 | 230501.3 | 5.7958 |
| 11:00:00 | 5.8000 | 5.8199 | 5.8000 | 5.8101 | 66151.7 | 5.8075 |
| 11:30:00 | 5.8101 | 5.8101 | 5.7758 | 5.8000 | 149023.3 | 5.8010 |
| 12:00:00 | 5.7772 | 5.8000 | 5.7772 | 5.7780 | 47392.9 | 5.7905 |
| 12:30:00 | 5.7780 | 5.8000 | 5.7770 | 5.7774 | 111288.2 | 5.7820 |
| 13:00:00 | 5.7774 | 5.7776 | 5.7767 | 5.7768 | 59909.2 | 5.7772 |
| 13:30:00 | 5.7767 | 5.7767 | 5.7156 | 5.7156 | 103426.7 | 5.7458 |
| 14:00:00 | 5.7156 | 5.7157 | 5.6500 | 5.6501 | 764345.6 | 5.6775 |
| 14:30:00 | 5.6501 | 5.6800 | 5.6052 | 5.6308 | 696085.6 | 5.6364 |
| 15:00:00 | 5.6310 | 5.6800 | 5.6310 | 5.6800 | 420230.9 | 5.6749 |
| 15:30:00 | 5.6667 | 5.6667 | 5.6505 | 5.6667 | 250598.6 | 5.6653 |
| 16:00:00 | 5.6506 | 5.7218 | 5.6506 | 5.6706 | 94766.3 | 5.6940 |
| 16:30:00 | 5.6705 | 5.7193 | 5.6503 | 5.6543 | 46806.1 | 5.6641 |
| 17:00:00 | 5.6553 | 5.7170 | 5.6553 | 5.7164 | 26296.7 | 5.6836 |
| 17:30:00 | 5.7001 | 5.7350 | 5.7001 | 5.7165 | 63613.7 | 5.7209 |
| 18:00:00 | 5.7225 | 5.7330 | 5.7164 | 5.7330 | 55643.6 | 5.7264 |
| 18:30:00 | 5.7202 | 5.7469 | 5.7202 | 5.7309 | 28737.0 | 5.7359 |
| 19:00:00 | 5.7309 | 5.7311 | 5.7173 | 5.7174 | 106128.3 | 5.7229 |
| 19:30:00 | 5.7175 | 5.7176 | 5.7000 | 5.7001 | 107895.7 | 5.7132 |
| 20:00:00 | 5.7002 | 5.7174 | 5.6800 | 5.6800 | 114021.8 | 5.7026 |
| 20:30:00 | 5.6801 | 5.7300 | 5.6555 | 5.7102 | 332673.4 | 5.7087 |
| 21:00:00 | 5.7290 | 5.7400 | 5.7113 | 5.7212 | 322370.8 | 5.7342 |
| 21:30:00 | 5.7300 | 5.7395 | 5.7204 | 5.7359 | 142277.5 | 5.7351 |
| 22:00:00 | 5.7358 | 5.7486 | 5.7111 | 5.7300 | 262035.7 | 5.7386 |
| 22:30:00 | 5.7300 | 5.7300 | 5.7103 | 5.7164 | 116223.9 | 5.7194 |
| 23:00:00 | 5.7163 | 5.7480 | 5.7163 | 5.7208 | 218059.8 | 5.7386 |
| 23:30:00 | 5.7209 | 5.7400 | 5.7164 | 5.7186 | 40909.6 | 5.7202 |