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 | 3.4500 | 3.4345 | 3.4400 | 20115.0 | 3.4495 |
| 00:15:00 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 30.0 | 3.4505 |
| 00:30:00 | 3.4510 | 3.4660 | 3.4510 | 3.4660 | 92803.9 | 3.4581 |
| 00:45:00 | 3.4561 | 3.4696 | 3.4561 | 3.4696 | 18409.4 | 3.4682 |
| 01:00:00 | 3.4700 | 3.4870 | 3.4700 | 3.4870 | 70092.6 | 3.4822 |
| 01:15:00 | 3.4870 | 3.4950 | 3.4810 | 3.4810 | 6067.2 | 3.4906 |
| 01:30:00 | 3.4857 | 3.4940 | 3.4740 | 3.4740 | 1015791.2 | 3.4751 |
| 01:45:00 | 3.4730 | 3.4730 | 3.4720 | 3.4720 | 120145.1 | 3.4730 |
| 02:00:00 | 3.4799 | 3.4799 | 3.4799 | 3.4799 | 0.3 | 3.4799 |
| 02:15:00 | 3.4800 | 3.4889 | 3.4730 | 3.4889 | 3345.6 | 3.4880 |
| 02:30:00 | 3.4889 | 3.5000 | 3.4889 | 3.4999 | 133189.2 | 3.4989 |
| 02:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.1 | 3.4900 |
| 03:00:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 3175.0 | 3.4999 |
| 03:15:00 | 3.5000 | 3.5000 | 3.4999 | 3.4999 | 11210.1 | 3.5000 |
| 03:30:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40659.0 | 3.5000 |
| 03:45:00 | 3.5000 | 3.5001 | 3.5000 | 3.5000 | 3103.8 | 3.5001 |
| 04:00:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 518.7 | 3.5000 |
| 04:15:00 | 3.5000 | 3.5001 | 3.5000 | 3.5001 | 12512.0 | 3.5001 |
| 04:30:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1027.0 | 3.5001 |
| 04:45:00 | - |
| 05:00:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 50.0 | 3.5001 |
| 05:15:00 | 3.5001 | 3.5170 | 3.5001 | 3.5010 | 24698.7 | 3.5057 |
| 05:30:00 | 3.5010 | 3.5170 | 3.4999 | 3.5170 | 3988.0 | 3.5007 |
| 05:45:00 | 3.5070 | 3.5070 | 3.4999 | 3.4999 | 1071.6 | 3.5004 |
| 06:00:00 | 3.4990 | 3.4990 | 3.4980 | 3.4980 | 20169.0 | 3.4990 |
| 06:15:00 | 3.4970 | 3.4970 | 3.4960 | 3.4960 | 29.0 | 3.4970 |
| 06:30:00 | 3.4969 | 3.4970 | 3.4930 | 3.4930 | 209.3 | 3.4952 |
| 06:45:00 | 3.4920 | 3.4920 | 3.4620 | 3.4620 | 47390.8 | 3.4641 |
| 07:00:00 | 3.4610 | 3.4610 | 3.4381 | 3.4495 | 111800.0 | 3.4417 |
| 07:15:00 | 3.4495 | 3.4495 | 3.4390 | 3.4390 | 15769.3 | 3.4404 |
| 07:30:00 | 3.4390 | 3.4672 | 3.4390 | 3.4490 | 77707.4 | 3.4484 |
| 07:45:00 | 3.4490 | 3.4590 | 3.4490 | 3.4590 | 868.2 | 3.4490 |
| 08:00:00 | 3.4500 | 3.4620 | 3.4500 | 3.4590 | 718.9 | 3.4561 |
| 08:15:00 | 3.4620 | 3.4620 | 3.4400 | 3.4544 | 52513.0 | 3.4411 |
| 08:30:00 | 3.4550 | 3.4649 | 3.4550 | 3.4649 | 3610.0 | 3.4595 |
| 08:45:00 | 3.4650 | 3.4700 | 3.4650 | 3.4700 | 32947.0 | 3.4676 |
| 09:00:00 | 3.4700 | 3.4700 | 3.4540 | 3.4679 | 7538.0 | 3.4582 |
| 09:15:00 | - |
| 09:30:00 | 3.4601 | 3.4700 | 3.4560 | 3.4700 | 44317.0 | 3.4693 |
| 09:45:00 | 3.4670 | 3.4715 | 3.4610 | 3.4715 | 539.2 | 3.4706 |
| 10:00:00 | 3.4720 | 3.4850 | 3.4720 | 3.4850 | 15639.0 | 3.4827 |
| 10:15:00 | 3.4802 | 3.4969 | 3.4790 | 3.4969 | 44582.9 | 3.4903 |
| 10:30:00 | 3.4969 | 3.5140 | 3.4969 | 3.5105 | 68677.7 | 3.4995 |
| 10:45:00 | 3.5100 | 3.5190 | 3.5060 | 3.5190 | 12185.1 | 3.5149 |
| 11:00:00 | 3.5180 | 3.5200 | 3.4980 | 3.5100 | 410734.4 | 3.5028 |
| 11:15:00 | 3.5099 | 3.5120 | 3.5099 | 3.5120 | 50384.4 | 3.5100 |
| 11:30:00 | 3.5101 | 3.5120 | 3.4880 | 3.5001 | 48083.3 | 3.5023 |
| 11:45:00 | 3.5105 | 3.5199 | 3.5077 | 3.5199 | 82326.0 | 3.5122 |
| 12:00:00 | 3.5195 | 3.5200 | 3.5001 | 3.5001 | 86828.0 | 3.5191 |
| 12:15:00 | 3.5001 | 3.5002 | 3.4720 | 3.4860 | 98149.3 | 3.4827 |
| 12:30:00 | 3.4870 | 3.5100 | 3.4870 | 3.5001 | 83083.8 | 3.4978 |
| 12:45:00 | 3.5099 | 3.5099 | 3.4310 | 3.4420 | 289543.4 | 3.4610 |
| 13:00:00 | 3.4400 | 3.4475 | 3.4398 | 3.4398 | 229837.5 | 3.4423 |
| 13:15:00 | 3.4399 | 3.4480 | 3.4399 | 3.4480 | 135419.1 | 3.4400 |
| 13:30:00 | 3.4480 | 3.4500 | 3.4480 | 3.4500 | 1681.3 | 3.4495 |
| 13:45:00 | 3.4505 | 3.4772 | 3.4502 | 3.4772 | 155862.5 | 3.4626 |
| 14:00:00 | 3.4670 | 3.4770 | 3.4670 | 3.4770 | 4668.1 | 3.4677 |
| 14:15:00 | 3.4750 | 3.4765 | 3.4650 | 3.4650 | 7127.3 | 3.4688 |
| 14:30:00 | - |
| 14:45:00 | 3.4641 | 3.4746 | 3.4601 | 3.4746 | 34813.2 | 3.4619 |
| 15:00:00 | 3.4747 | 3.4747 | 3.4700 | 3.4700 | 25.6 | 3.4746 |
| 15:15:00 | 3.4747 | 3.4900 | 3.4700 | 3.4800 | 40381.0 | 3.4789 |
| 15:30:00 | 3.4910 | 3.5000 | 3.4900 | 3.4900 | 32072.0 | 3.4960 |
| 15:45:00 | 3.4900 | 3.5000 | 3.4900 | 3.4900 | 2008.0 | 3.5000 |
| 16:00:00 | 3.5000 | 3.5039 | 3.5000 | 3.5039 | 179057.0 | 3.5028 |
| 16:15:00 | 3.4999 | 3.4999 | 3.4840 | 3.4840 | 83600.0 | 3.4865 |
| 16:30:00 | 3.4900 | 3.4929 | 3.4900 | 3.4929 | 1861.8 | 3.4914 |
| 16:45:00 | 3.5070 | 3.5101 | 3.4950 | 3.4950 | 316462.0 | 3.5098 |
| 17:00:00 | 3.4999 | 3.5000 | 3.4999 | 3.5000 | 12500.0 | 3.5000 |
| 17:15:00 | - |
| 17:30:00 | 3.4940 | 3.5050 | 3.4901 | 3.5050 | 7824.9 | 3.4997 |
| 17:45:00 | 3.4950 | 3.5101 | 3.4914 | 3.5101 | 48683.5 | 3.5088 |
| 18:00:00 | 3.5101 | 3.5101 | 3.4951 | 3.4951 | 65469.3 | 3.5014 |
| 18:15:00 | 3.5010 | 3.5010 | 3.4998 | 3.5000 | 19208.8 | 3.4999 |
| 18:30:00 | 3.5000 | 3.5210 | 3.4990 | 3.5210 | 222810.6 | 3.5164 |
| 18:45:00 | 3.5110 | 3.5210 | 3.5000 | 3.5210 | 127624.0 | 3.5137 |
| 19:00:00 | 3.5198 | 3.5399 | 3.5198 | 3.5399 | 159419.0 | 3.5306 |
| 19:15:00 | 3.5380 | 3.5380 | 3.5150 | 3.5150 | 46752.8 | 3.5304 |
| 19:30:00 | 3.5150 | 3.5308 | 3.5110 | 3.5300 | 122520.4 | 3.5286 |
| 19:45:00 | 3.5300 | 3.5330 | 3.5230 | 3.5329 | 68658.2 | 3.5320 |
| 20:00:00 | 3.5338 | 3.5500 | 3.5338 | 3.5491 | 212223.3 | 3.5393 |
| 20:15:00 | 3.5500 | 3.5500 | 3.5162 | 3.5401 | 133044.2 | 3.5300 |
| 20:30:00 | 3.5450 | 3.5450 | 3.5150 | 3.5150 | 90835.0 | 3.5246 |
| 20:45:00 | 3.5250 | 3.5300 | 3.5020 | 3.5020 | 53700.2 | 3.5287 |
| 21:00:00 | 3.5140 | 3.5200 | 3.5051 | 3.5051 | 27128.4 | 3.5188 |
| 21:15:00 | 3.5160 | 3.5200 | 3.5160 | 3.5200 | 19240.0 | 3.5199 |
| 21:30:00 | 3.5200 | 3.5220 | 3.5100 | 3.5220 | 7204.0 | 3.5195 |
| 21:45:00 | 3.5230 | 3.5260 | 3.5220 | 3.5260 | 165742.0 | 3.5230 |
| 22:00:00 | 3.5260 | 3.5280 | 3.5220 | 3.5280 | 33496.0 | 3.5226 |
| 22:15:00 | 3.5280 | 3.5305 | 3.5280 | 3.5300 | 25656.0 | 3.5301 |
| 22:30:00 | 3.5301 | 3.5350 | 3.5301 | 3.5350 | 103766.0 | 3.5332 |
| 22:45:00 | 3.5350 | 3.5420 | 3.5200 | 3.5200 | 141767.6 | 3.5273 |
| 23:00:00 | 3.5199 | 3.5299 | 3.5199 | 3.5299 | 31987.2 | 3.5201 |
| 23:15:00 | 3.5220 | 3.5450 | 3.5160 | 3.5380 | 107948.7 | 3.5353 |
| 23:30:00 | 3.5380 | 3.5380 | 3.5250 | 3.5380 | 12622.8 | 3.5317 |
| 23:45:00 | 3.5390 | 3.5486 | 3.5390 | 3.5485 | 39819.4 | 3.5445 |