2020年01月06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 | 3.4345 | 3.4505 | 3.4345 | 3.4505 | 20145.0 | 3.4495 |
| 00:30:00 | 3.4510 | 3.4696 | 3.4510 | 3.4696 | 111213.3 | 3.4597 |
| 01:00:00 | 3.4700 | 3.4950 | 3.4700 | 3.4810 | 76159.8 | 3.4829 |
| 01:30:00 | 3.4857 | 3.4940 | 3.4720 | 3.4720 | 1135936.3 | 3.4748 |
| 02:00:00 | 3.4799 | 3.4889 | 3.4730 | 3.4889 | 3345.9 | 3.4880 |
| 02:30:00 | 3.4889 | 3.5000 | 3.4889 | 3.4900 | 133189.3 | 3.4989 |
| 03:00:00 | 3.4999 | 3.5000 | 3.4999 | 3.4999 | 14385.1 | 3.5000 |
| 03:30:00 | 3.5000 | 3.5001 | 3.5000 | 3.5000 | 43762.8 | 3.5000 |
| 04:00:00 | 3.5000 | 3.5001 | 3.5000 | 3.5001 | 13030.7 | 3.5001 |
| 04:30:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1027.0 | 3.5001 |
| 05:00:00 | 3.5001 | 3.5170 | 3.5001 | 3.5010 | 24748.7 | 3.5057 |
| 05:30:00 | 3.5010 | 3.5170 | 3.4999 | 3.4999 | 5059.6 | 3.5006 |
| 06:00:00 | 3.4990 | 3.4990 | 3.4960 | 3.4960 | 20198.0 | 3.4990 |
| 06:30:00 | 3.4969 | 3.4970 | 3.4620 | 3.4620 | 47600.1 | 3.4643 |
| 07:00:00 | 3.4610 | 3.4610 | 3.4381 | 3.4390 | 127569.3 | 3.4415 |
| 07:30:00 | 3.4390 | 3.4672 | 3.4390 | 3.4590 | 78575.6 | 3.4484 |
| 08:00:00 | 3.4500 | 3.4620 | 3.4400 | 3.4544 | 53231.9 | 3.4413 |
| 08:30:00 | 3.4550 | 3.4700 | 3.4550 | 3.4700 | 36557.0 | 3.4668 |
| 09:00:00 | 3.4700 | 3.4700 | 3.4540 | 3.4679 | 7538.0 | 3.4582 |
| 09:30:00 | 3.4601 | 3.4715 | 3.4560 | 3.4715 | 44856.2 | 3.4693 |
| 10:00:00 | 3.4720 | 3.4969 | 3.4720 | 3.4969 | 60221.9 | 3.4884 |
| 10:30:00 | 3.4969 | 3.5190 | 3.4969 | 3.5190 | 80862.8 | 3.5018 |
| 11:00:00 | 3.5180 | 3.5200 | 3.4980 | 3.5120 | 461118.8 | 3.5036 |
| 11:30:00 | 3.5101 | 3.5199 | 3.4880 | 3.5199 | 130409.3 | 3.5085 |
| 12:00:00 | 3.5195 | 3.5200 | 3.4720 | 3.4860 | 184977.3 | 3.4998 |
| 12:30:00 | 3.4870 | 3.5100 | 3.4310 | 3.4420 | 372627.2 | 3.4692 |
| 13:00:00 | 3.4400 | 3.4480 | 3.4398 | 3.4480 | 365256.6 | 3.4414 |
| 13:30:00 | 3.4480 | 3.4772 | 3.4480 | 3.4772 | 157543.8 | 3.4624 |
| 14:00:00 | 3.4670 | 3.4770 | 3.4650 | 3.4650 | 11795.4 | 3.4684 |
| 14:30:00 | 3.4641 | 3.4746 | 3.4601 | 3.4746 | 34813.2 | 3.4619 |
| 15:00:00 | 3.4747 | 3.4900 | 3.4700 | 3.4800 | 40406.6 | 3.4789 |
| 15:30:00 | 3.4910 | 3.5000 | 3.4900 | 3.4900 | 34080.0 | 3.4963 |
| 16:00:00 | 3.5000 | 3.5039 | 3.4840 | 3.4840 | 262657.0 | 3.4976 |
| 16:30:00 | 3.4900 | 3.5101 | 3.4900 | 3.4950 | 318323.8 | 3.5097 |
| 17:00:00 | 3.4999 | 3.5000 | 3.4999 | 3.5000 | 12500.0 | 3.5000 |
| 17:30:00 | 3.4940 | 3.5101 | 3.4901 | 3.5101 | 56508.4 | 3.5076 |
| 18:00:00 | 3.5101 | 3.5101 | 3.4951 | 3.5000 | 84678.1 | 3.5011 |
| 18:30:00 | 3.5000 | 3.5210 | 3.4990 | 3.5210 | 350434.6 | 3.5154 |
| 19:00:00 | 3.5198 | 3.5399 | 3.5150 | 3.5150 | 206171.8 | 3.5306 |
| 19:30:00 | 3.5150 | 3.5330 | 3.5110 | 3.5329 | 191178.6 | 3.5298 |
| 20:00:00 | 3.5338 | 3.5500 | 3.5162 | 3.5401 | 345267.5 | 3.5357 |
| 20:30:00 | 3.5450 | 3.5450 | 3.5020 | 3.5020 | 144535.2 | 3.5261 |
| 21:00:00 | 3.5140 | 3.5200 | 3.5051 | 3.5200 | 46368.4 | 3.5193 |
| 21:30:00 | 3.5200 | 3.5260 | 3.5100 | 3.5260 | 172946.0 | 3.5229 |
| 22:00:00 | 3.5260 | 3.5305 | 3.5220 | 3.5300 | 59152.0 | 3.5259 |
| 22:30:00 | 3.5301 | 3.5420 | 3.5200 | 3.5200 | 245533.6 | 3.5298 |
| 23:00:00 | 3.5199 | 3.5450 | 3.5160 | 3.5380 | 139935.9 | 3.5318 |
| 23:30:00 | 3.5380 | 3.5486 | 3.5250 | 3.5485 | 52442.2 | 3.5415 |