2020年01月02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 | 3.5067 | 3.5150 | 3.5061 | 3.5100 | 6902.1 | 3.5133 |
| 00:30:00 | 3.5062 | 3.5200 | 3.5062 | 3.5186 | 60734.3 | 3.5182 |
| 01:00:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 25.7 | 3.5200 |
| 01:30:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 02:00:00 | 3.5200 | 3.5251 | 3.5200 | 3.5251 | 98337.5 | 3.5248 |
| 02:30:00 | 3.5251 | 3.5251 | 3.5250 | 3.5250 | 2535.0 | 3.5251 |
| 03:00:00 | 3.5249 | 3.5250 | 3.5100 | 3.5250 | 52340.0 | 3.5230 |
| 03:30:00 | 3.5151 | 3.5260 | 3.5151 | 3.5151 | 52728.9 | 3.5241 |
| 04:00:00 | 3.5161 | 3.5400 | 3.5161 | 3.5290 | 57738.0 | 3.5378 |
| 04:30:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 2500.0 | 3.5281 |
| 05:00:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 500.0 | 3.5281 |
| 05:30:00 | 3.5281 | 3.5290 | 3.5240 | 3.5290 | 11753.5 | 3.5281 |
| 06:00:00 | 3.5290 | 3.5350 | 3.5290 | 3.5350 | 633.1 | 3.5348 |
| 06:30:00 | - |
| 07:00:00 | 3.5250 | 3.5370 | 3.5221 | 3.5370 | 9800.5 | 3.5244 |
| 07:30:00 | 3.5380 | 3.5570 | 3.5332 | 3.5570 | 381604.7 | 3.5490 |
| 08:00:00 | 3.5511 | 3.5600 | 3.5400 | 3.5500 | 120856.1 | 3.5514 |
| 08:30:00 | 3.5500 | 3.5550 | 3.5430 | 3.5550 | 43907.6 | 3.5517 |
| 09:00:00 | 3.5500 | 3.6007 | 3.5500 | 3.5900 | 522656.3 | 3.5775 |
| 09:30:00 | 3.5900 | 3.6050 | 3.5750 | 3.5755 | 220880.1 | 3.5970 |
| 10:00:00 | 3.5756 | 3.6060 | 3.5663 | 3.6000 | 308291.2 | 3.5950 |
| 10:30:00 | 3.5940 | 3.5999 | 3.5800 | 3.5801 | 204835.9 | 3.5887 |
| 11:00:00 | 3.5800 | 3.5824 | 3.5262 | 3.5300 | 127207.6 | 3.5458 |
| 11:30:00 | 3.5300 | 3.5370 | 3.5180 | 3.5270 | 220579.0 | 3.5237 |
| 12:00:00 | 3.5272 | 3.5399 | 3.5160 | 3.5399 | 169565.1 | 3.5236 |
| 12:30:00 | 3.5393 | 3.5400 | 3.5166 | 3.5247 | 60967.5 | 3.5258 |
| 13:00:00 | 3.5180 | 3.5289 | 3.5160 | 3.5289 | 88052.9 | 3.5167 |
| 13:30:00 | 3.5240 | 3.5240 | 3.5112 | 3.5140 | 129101.0 | 3.5135 |
| 14:00:00 | 3.5141 | 3.5220 | 3.5100 | 3.5100 | 139027.0 | 3.5127 |
| 14:30:00 | 3.5120 | 3.5200 | 3.5100 | 3.5104 | 71800.1 | 3.5108 |
| 15:00:00 | 3.5104 | 3.5249 | 3.5101 | 3.5249 | 61928.1 | 3.5190 |
| 15:30:00 | 3.5200 | 3.5249 | 3.5120 | 3.5120 | 16695.1 | 3.5200 |
| 16:00:00 | 3.5220 | 3.5230 | 3.5015 | 3.5015 | 90040.4 | 3.5047 |
| 16:30:00 | 3.5119 | 3.5119 | 3.5015 | 3.5119 | 50068.0 | 3.5025 |
| 17:00:00 | 3.5100 | 3.5150 | 3.5000 | 3.5000 | 108050.9 | 3.5075 |
| 17:30:00 | 3.5100 | 3.5269 | 3.5100 | 3.5199 | 29140.1 | 3.5147 |
| 18:00:00 | 3.5200 | 3.5273 | 3.5100 | 3.5100 | 52863.0 | 3.5117 |
| 18:30:00 | 3.5101 | 3.5200 | 3.5001 | 3.5190 | 565177.0 | 3.5101 |
| 19:00:00 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 592.2 | 3.5102 |
| 19:30:00 | 3.5100 | 3.5189 | 3.5001 | 3.5001 | 630459.0 | 3.5187 |
| 20:00:00 | 3.5001 | 3.5033 | 3.4990 | 3.5033 | 46145.0 | 3.5003 |
| 20:30:00 | 3.5090 | 3.5130 | 3.4950 | 3.5060 | 41550.1 | 3.5044 |
| 21:00:00 | 3.5060 | 3.5100 | 3.4950 | 3.4950 | 50292.7 | 3.4956 |
| 21:30:00 | 3.5050 | 3.5070 | 3.4911 | 3.5020 | 14317.4 | 3.4945 |
| 22:00:00 | 3.5030 | 3.5040 | 3.4900 | 3.4900 | 24247.0 | 3.4910 |
| 22:30:00 | 3.4950 | 3.4950 | 3.4701 | 3.4920 | 269770.0 | 3.4855 |
| 23:00:00 | 3.4930 | 3.4943 | 3.4600 | 3.4699 | 601610.0 | 3.4697 |
| 23:30:00 | 3.4600 | 3.4730 | 3.4595 | 3.4730 | 114043.4 | 3.4602 |