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 | 3.5149 | 3.5061 | 3.5062 | 77.5 | 3.5064 |
| 00:15:00 | 3.5062 | 3.5150 | 3.5062 | 3.5100 | 6824.6 | 3.5134 |
| 00:30:00 | 3.5062 | 3.5200 | 3.5062 | 3.5200 | 57868.3 | 3.5182 |
| 00:45:00 | 3.5186 | 3.5186 | 3.5186 | 3.5186 | 2866.0 | 3.5186 |
| 01:00:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.7 | 3.5200 |
| 01:15:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 20.0 | 3.5200 |
| 01:30:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 01:45:00 | - |
| 02:00:00 | 3.5200 | 3.5251 | 3.5200 | 3.5251 | 98337.5 | 3.5248 |
| 02:15:00 | - |
| 02:30:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 2500.0 | 3.5251 |
| 02:45:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 35.0 | 3.5250 |
| 03:00:00 | 3.5249 | 3.5249 | 3.5100 | 3.5100 | 17000.0 | 3.5188 |
| 03:15:00 | 3.5200 | 3.5250 | 3.5200 | 3.5250 | 35340.0 | 3.5250 |
| 03:30:00 | - |
| 03:45:00 | 3.5151 | 3.5260 | 3.5151 | 3.5151 | 52728.9 | 3.5241 |
| 04:00:00 | 3.5161 | 3.5400 | 3.5161 | 3.5291 | 57633.0 | 3.5378 |
| 04:15:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 105.0 | 3.5290 |
| 04:30:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 2500.0 | 3.5281 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 500.0 | 3.5281 |
| 05:30:00 | 3.5281 | 3.5281 | 3.5240 | 3.5240 | 11640.0 | 3.5281 |
| 05:45:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 113.5 | 3.5290 |
| 06:00:00 | - |
| 06:15:00 | 3.5290 | 3.5350 | 3.5290 | 3.5350 | 633.1 | 3.5348 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 3.5250 | 3.5250 | 3.5221 | 3.5221 | 5000.0 | 3.5223 |
| 07:15:00 | 3.5221 | 3.5370 | 3.5221 | 3.5370 | 4800.5 | 3.5267 |
| 07:30:00 | 3.5380 | 3.5421 | 3.5370 | 3.5421 | 56524.7 | 3.5407 |
| 07:45:00 | 3.5332 | 3.5570 | 3.5332 | 3.5570 | 325080.0 | 3.5504 |
| 08:00:00 | 3.5511 | 3.5600 | 3.5500 | 3.5600 | 61796.0 | 3.5596 |
| 08:15:00 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 59060.1 | 3.5428 |
| 08:30:00 | 3.5500 | 3.5530 | 3.5460 | 3.5460 | 15423.1 | 3.5529 |
| 08:45:00 | 3.5460 | 3.5550 | 3.5430 | 3.5550 | 28484.5 | 3.5511 |
| 09:00:00 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 229196.4 | 3.5591 |
| 09:15:00 | 3.5680 | 3.6007 | 3.5680 | 3.5900 | 293459.9 | 3.5920 |
| 09:30:00 | 3.5900 | 3.6050 | 3.5850 | 3.6000 | 95735.7 | 3.6014 |
| 09:45:00 | 3.6000 | 3.6010 | 3.5750 | 3.5755 | 125144.4 | 3.5937 |
| 10:00:00 | 3.5756 | 3.5800 | 3.5663 | 3.5750 | 11380.1 | 3.5789 |
| 10:15:00 | 3.5750 | 3.6060 | 3.5750 | 3.6000 | 296911.1 | 3.5956 |
| 10:30:00 | 3.5940 | 3.5999 | 3.5800 | 3.5800 | 177285.9 | 3.5901 |
| 10:45:00 | 3.5800 | 3.5801 | 3.5800 | 3.5801 | 27550.0 | 3.5800 |
| 11:00:00 | 3.5800 | 3.5824 | 3.5600 | 3.5600 | 57306.4 | 3.5650 |
| 11:15:00 | 3.5600 | 3.5600 | 3.5262 | 3.5300 | 69901.2 | 3.5301 |
| 11:30:00 | 3.5300 | 3.5300 | 3.5180 | 3.5186 | 165640.0 | 3.5213 |
| 11:45:00 | 3.5280 | 3.5370 | 3.5270 | 3.5270 | 54939.0 | 3.5310 |
| 12:00:00 | 3.5272 | 3.5272 | 3.5160 | 3.5160 | 60310.0 | 3.5256 |
| 12:15:00 | 3.5163 | 3.5399 | 3.5160 | 3.5399 | 109255.1 | 3.5224 |
| 12:30:00 | 3.5393 | 3.5400 | 3.5166 | 3.5170 | 22855.1 | 3.5325 |
| 12:45:00 | 3.5166 | 3.5349 | 3.5166 | 3.5247 | 38112.4 | 3.5217 |
| 13:00:00 | 3.5180 | 3.5180 | 3.5160 | 3.5160 | 86349.9 | 3.5164 |
| 13:15:00 | 3.5260 | 3.5289 | 3.5260 | 3.5289 | 1703.0 | 3.5288 |
| 13:30:00 | 3.5240 | 3.5240 | 3.5112 | 3.5131 | 101834.0 | 3.5134 |
| 13:45:00 | 3.5131 | 3.5240 | 3.5130 | 3.5140 | 27267.0 | 3.5139 |
| 14:00:00 | 3.5141 | 3.5220 | 3.5111 | 3.5111 | 95112.0 | 3.5137 |
| 14:15:00 | 3.5112 | 3.5112 | 3.5100 | 3.5100 | 43915.0 | 3.5105 |
| 14:30:00 | - |
| 14:45:00 | 3.5120 | 3.5200 | 3.5100 | 3.5104 | 71800.1 | 3.5108 |
| 15:00:00 | 3.5104 | 3.5104 | 3.5101 | 3.5101 | 4140.0 | 3.5103 |
| 15:15:00 | 3.5101 | 3.5249 | 3.5101 | 3.5249 | 57788.1 | 3.5196 |
| 15:30:00 | 3.5200 | 3.5249 | 3.5200 | 3.5200 | 2249.1 | 3.5201 |
| 15:45:00 | 3.5200 | 3.5200 | 3.5120 | 3.5120 | 14446.0 | 3.5200 |
| 16:00:00 | 3.5220 | 3.5230 | 3.5131 | 3.5131 | 4668.4 | 3.5133 |
| 16:15:00 | 3.5131 | 3.5131 | 3.5015 | 3.5015 | 85372.0 | 3.5042 |
| 16:30:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 4619.3 | 3.5119 |
| 16:45:00 | 3.5022 | 3.5119 | 3.5015 | 3.5119 | 45448.7 | 3.5015 |
| 17:00:00 | 3.5100 | 3.5100 | 3.5005 | 3.5005 | 48153.9 | 3.5014 |
| 17:15:00 | 3.5110 | 3.5150 | 3.5000 | 3.5000 | 59897.0 | 3.5125 |
| 17:30:00 | 3.5100 | 3.5269 | 3.5100 | 3.5100 | 29140.0 | 3.5147 |
| 17:45:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 0.1 | 3.5199 |
| 18:00:00 | 3.5200 | 3.5273 | 3.5103 | 3.5273 | 10433.3 | 3.5179 |
| 18:15:00 | 3.5170 | 3.5170 | 3.5100 | 3.5100 | 42429.7 | 3.5101 |
| 18:30:00 | 3.5101 | 3.5200 | 3.5099 | 3.5200 | 557262.0 | 3.5101 |
| 18:45:00 | 3.5199 | 3.5199 | 3.5001 | 3.5190 | 7915.0 | 3.5091 |
| 19:00:00 | - |
| 19:15:00 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 592.2 | 3.5102 |
| 19:30:00 | 3.5100 | 3.5189 | 3.5002 | 3.5120 | 628878.0 | 3.5187 |
| 19:45:00 | 3.5020 | 3.5106 | 3.5001 | 3.5001 | 1581.0 | 3.5019 |
| 20:00:00 | - |
| 20:15:00 | 3.5001 | 3.5033 | 3.4990 | 3.5033 | 46145.0 | 3.5003 |
| 20:30:00 | 3.5090 | 3.5130 | 3.5020 | 3.5122 | 15432.0 | 3.5127 |
| 20:45:00 | 3.5070 | 3.5070 | 3.4950 | 3.5060 | 26118.1 | 3.4994 |
| 21:00:00 | 3.5060 | 3.5080 | 3.4950 | 3.4951 | 42442.1 | 3.4950 |
| 21:15:00 | 3.5060 | 3.5100 | 3.4950 | 3.4950 | 7850.6 | 3.4990 |
| 21:30:00 | 3.5050 | 3.5070 | 3.4911 | 3.4911 | 14312.4 | 3.4945 |
| 21:45:00 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5.0 | 3.5020 |
| 22:00:00 | 3.5030 | 3.5040 | 3.5030 | 3.5040 | 10.0 | 3.5035 |
| 22:15:00 | 3.5027 | 3.5027 | 3.4900 | 3.4900 | 24237.0 | 3.4910 |
| 22:30:00 | 3.4950 | 3.4950 | 3.4820 | 3.4820 | 214200.4 | 3.4885 |
| 22:45:00 | 3.4830 | 3.4920 | 3.4701 | 3.4920 | 55569.6 | 3.4740 |
| 23:00:00 | 3.4930 | 3.4943 | 3.4800 | 3.4800 | 822.0 | 3.4933 |
| 23:15:00 | 3.4800 | 3.4800 | 3.4600 | 3.4699 | 600788.0 | 3.4696 |
| 23:30:00 | 3.4600 | 3.4689 | 3.4595 | 3.4689 | 104585.3 | 3.4599 |
| 23:45:00 | 3.4699 | 3.4730 | 3.4595 | 3.4730 | 9458.1 | 3.4636 |