2020年01月07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 | 3.5485 | 3.5500 | 3.5483 | 3.5499 | 133274.3 | 3.5497 |
| 00:30:00 | 3.5488 | 3.5500 | 3.5488 | 3.5500 | 97683.0 | 3.5494 |
| 01:00:00 | 3.5487 | 3.5640 | 3.5400 | 3.5640 | 166263.7 | 3.5498 |
| 01:30:00 | 3.5600 | 3.6000 | 3.5531 | 3.5800 | 555799.9 | 3.5819 |
| 02:00:00 | 3.5799 | 3.5820 | 3.5799 | 3.5819 | 68843.4 | 3.5800 |
| 02:30:00 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 2.2 | 3.5820 |
| 03:00:00 | 3.5820 | 3.5900 | 3.5711 | 3.5800 | 10550.7 | 3.5776 |
| 03:30:00 | 3.5710 | 3.5800 | 3.5701 | 3.5800 | 1016.0 | 3.5798 |
| 04:00:00 | 3.5704 | 3.5819 | 3.5621 | 3.5819 | 35109.0 | 3.5696 |
| 04:30:00 | 3.5710 | 3.5720 | 3.5001 | 3.5001 | 167753.4 | 3.5182 |
| 05:00:00 | 3.5002 | 3.5469 | 3.4951 | 3.5360 | 266087.5 | 3.5060 |
| 05:30:00 | 3.5500 | 3.5549 | 3.5312 | 3.5314 | 148437.0 | 3.5439 |
| 06:00:00 | 3.5315 | 3.5602 | 3.5100 | 3.5216 | 73455.4 | 3.5230 |
| 06:30:00 | 3.5121 | 3.5240 | 3.5121 | 3.5215 | 56306.0 | 3.5223 |
| 07:00:00 | 3.5214 | 3.5503 | 3.5214 | 3.5503 | 140320.4 | 3.5499 |
| 07:30:00 | 3.5500 | 3.5649 | 3.5401 | 3.5630 | 191513.2 | 3.5553 |
| 08:00:00 | 3.5630 | 3.5705 | 3.5599 | 3.5700 | 77176.9 | 3.5673 |
| 08:30:00 | 3.5700 | 3.5999 | 3.5474 | 3.5950 | 168427.0 | 3.5886 |
| 09:00:00 | 3.5850 | 3.6110 | 3.5732 | 3.6110 | 672458.7 | 3.6012 |
| 09:30:00 | 3.6110 | 3.6390 | 3.5800 | 3.6194 | 427658.9 | 3.6124 |
| 10:00:00 | 3.6193 | 3.6800 | 3.5860 | 3.6620 | 562240.9 | 3.6424 |
| 10:30:00 | 3.6630 | 3.6998 | 3.6630 | 3.6960 | 322123.9 | 3.6837 |
| 11:00:00 | 3.6860 | 3.6960 | 3.6700 | 3.6900 | 66793.2 | 3.6849 |
| 11:30:00 | 3.6908 | 3.7170 | 3.6802 | 3.6950 | 647162.8 | 3.7012 |
| 12:00:00 | 3.6960 | 3.7169 | 3.6811 | 3.6910 | 648177.5 | 3.7060 |
| 12:30:00 | 3.6910 | 3.7000 | 3.6750 | 3.6771 | 366183.2 | 3.6823 |
| 13:00:00 | 3.6771 | 3.6880 | 3.6450 | 3.6550 | 318758.1 | 3.6584 |
| 13:30:00 | 3.6550 | 3.6590 | 3.6315 | 3.6315 | 291916.9 | 3.6398 |
| 14:00:00 | 3.6310 | 3.6349 | 3.6111 | 3.6320 | 121706.6 | 3.6312 |
| 14:30:00 | 3.6320 | 3.6400 | 3.6221 | 3.6230 | 17686.7 | 3.6310 |
| 15:00:00 | 3.6223 | 3.6371 | 3.6220 | 3.6371 | 22194.1 | 3.6234 |
| 15:30:00 | 3.6281 | 3.6399 | 3.6270 | 3.6300 | 72910.3 | 3.6328 |
| 16:00:00 | 3.6350 | 3.6408 | 3.6270 | 3.6300 | 129832.2 | 3.6332 |
| 16:30:00 | 3.6400 | 3.6408 | 3.6301 | 3.6301 | 1824.8 | 3.6372 |
| 17:00:00 | 3.6408 | 3.6579 | 3.6302 | 3.6510 | 316809.0 | 3.6550 |
| 17:30:00 | 3.6420 | 3.6503 | 3.6231 | 3.6438 | 44348.3 | 3.6403 |
| 18:00:00 | 3.6330 | 3.6520 | 3.6281 | 3.6302 | 127350.4 | 3.6506 |
| 18:30:00 | 3.6390 | 3.6392 | 3.6170 | 3.6300 | 111310.7 | 3.6245 |
| 19:00:00 | 3.6230 | 3.6310 | 3.6180 | 3.6200 | 84180.7 | 3.6259 |
| 19:30:00 | 3.6199 | 3.6435 | 3.6198 | 3.6435 | 105199.5 | 3.6352 |
| 20:00:00 | 3.6440 | 3.6920 | 3.6435 | 3.6920 | 196851.4 | 3.6745 |
| 20:30:00 | 3.6920 | 3.7001 | 3.6721 | 3.6721 | 493401.9 | 3.6930 |
| 21:00:00 | 3.6720 | 3.6820 | 3.6600 | 3.6639 | 436865.7 | 3.6649 |
| 21:30:00 | 3.6590 | 3.6610 | 3.6300 | 3.6610 | 344780.2 | 3.6474 |
| 22:00:00 | 3.6581 | 3.6600 | 3.6350 | 3.6350 | 152113.9 | 3.6463 |
| 22:30:00 | 3.6350 | 3.6490 | 3.6190 | 3.6450 | 623933.9 | 3.6338 |
| 23:00:00 | 3.6380 | 3.6540 | 3.6361 | 3.6540 | 109331.2 | 3.6435 |
| 23:30:00 | 3.6536 | 3.6645 | 3.6468 | 3.6560 | 239925.6 | 3.6528 |