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 | 3.5500 | 133129.3 | 3.5497 |
| 00:15:00 | 3.5499 | 3.5499 | 3.5499 | 3.5499 | 145.0 | 3.5499 |
| 00:30:00 | 3.5488 | 3.5490 | 3.5488 | 3.5490 | 19723.0 | 3.5490 |
| 00:45:00 | 3.5489 | 3.5500 | 3.5489 | 3.5500 | 77960.0 | 3.5495 |
| 01:00:00 | 3.5487 | 3.5487 | 3.5450 | 3.5450 | 19512.0 | 3.5471 |
| 01:15:00 | 3.5402 | 3.5640 | 3.5400 | 3.5640 | 146751.7 | 3.5502 |
| 01:30:00 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 456212.5 | 3.5838 |
| 01:45:00 | 3.5800 | 3.5800 | 3.5531 | 3.5800 | 99587.4 | 3.5729 |
| 02:00:00 | 3.5799 | 3.5810 | 3.5799 | 3.5810 | 68769.1 | 3.5800 |
| 02:15:00 | 3.5810 | 3.5820 | 3.5800 | 3.5819 | 74.3 | 3.5811 |
| 02:30:00 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 0.2 | 3.5820 |
| 02:45:00 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 2.0 | 3.5820 |
| 03:00:00 | 3.5820 | 3.5900 | 3.5800 | 3.5900 | 5244.4 | 3.5839 |
| 03:15:00 | 3.5800 | 3.5800 | 3.5711 | 3.5800 | 5306.3 | 3.5714 |
| 03:30:00 | 3.5710 | 3.5710 | 3.5701 | 3.5702 | 16.0 | 3.5704 |
| 03:45:00 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1000.0 | 3.5800 |
| 04:00:00 | 3.5704 | 3.5704 | 3.5703 | 3.5704 | 17504.4 | 3.5703 |
| 04:15:00 | 3.5704 | 3.5819 | 3.5621 | 3.5819 | 17604.6 | 3.5688 |
| 04:30:00 | 3.5710 | 3.5720 | 3.5621 | 3.5621 | 7102.0 | 3.5641 |
| 04:45:00 | 3.5623 | 3.5651 | 3.5001 | 3.5001 | 160651.4 | 3.5162 |
| 05:00:00 | 3.5002 | 3.5469 | 3.4951 | 3.5469 | 265982.5 | 3.5060 |
| 05:15:00 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 105.0 | 3.5360 |
| 05:30:00 | 3.5500 | 3.5549 | 3.5440 | 3.5440 | 50605.0 | 3.5535 |
| 05:45:00 | 3.5431 | 3.5440 | 3.5312 | 3.5314 | 97832.0 | 3.5390 |
| 06:00:00 | 3.5315 | 3.5602 | 3.5110 | 3.5451 | 22311.9 | 3.5279 |
| 06:15:00 | 3.5451 | 3.5451 | 3.5100 | 3.5216 | 51143.5 | 3.5208 |
| 06:30:00 | 3.5121 | 3.5240 | 3.5121 | 3.5232 | 26284.0 | 3.5220 |
| 06:45:00 | 3.5231 | 3.5240 | 3.5215 | 3.5215 | 30022.0 | 3.5225 |
| 07:00:00 | 3.5214 | 3.5214 | 3.5214 | 3.5214 | 0.7 | 3.5214 |
| 07:15:00 | 3.5250 | 3.5503 | 3.5250 | 3.5503 | 140319.7 | 3.5499 |
| 07:30:00 | 3.5500 | 3.5599 | 3.5401 | 3.5599 | 118060.2 | 3.5500 |
| 07:45:00 | 3.5600 | 3.5649 | 3.5600 | 3.5630 | 73453.0 | 3.5638 |
| 08:00:00 | 3.5630 | 3.5630 | 3.5599 | 3.5620 | 13906.0 | 3.5623 |
| 08:15:00 | 3.5620 | 3.5705 | 3.5601 | 3.5700 | 63270.9 | 3.5684 |
| 08:30:00 | 3.5700 | 3.5999 | 3.5474 | 3.5700 | 147379.5 | 3.5884 |
| 08:45:00 | 3.5705 | 3.5950 | 3.5705 | 3.5950 | 21047.5 | 3.5900 |
| 09:00:00 | 3.5850 | 3.6035 | 3.5732 | 3.6030 | 342303.9 | 3.5956 |
| 09:15:00 | 3.6030 | 3.6110 | 3.6000 | 3.6110 | 330154.8 | 3.6069 |
| 09:30:00 | 3.6110 | 3.6390 | 3.6110 | 3.6290 | 147080.3 | 3.6271 |
| 09:45:00 | 3.6280 | 3.6280 | 3.5800 | 3.6194 | 280578.6 | 3.6047 |
| 10:00:00 | 3.6193 | 3.6255 | 3.5860 | 3.6150 | 208161.3 | 3.6128 |
| 10:15:00 | 3.6151 | 3.6800 | 3.6151 | 3.6620 | 354079.6 | 3.6598 |
| 10:30:00 | 3.6630 | 3.6998 | 3.6630 | 3.6800 | 251239.4 | 3.6828 |
| 10:45:00 | 3.6800 | 3.6960 | 3.6780 | 3.6960 | 70884.5 | 3.6868 |
| 11:00:00 | 3.6860 | 3.6960 | 3.6720 | 3.6720 | 47906.1 | 3.6852 |
| 11:15:00 | 3.6830 | 3.6910 | 3.6700 | 3.6900 | 18887.1 | 3.6843 |
| 11:30:00 | 3.6908 | 3.7107 | 3.6802 | 3.7020 | 542523.9 | 3.6990 |
| 11:45:00 | 3.7030 | 3.7170 | 3.6811 | 3.6950 | 104638.9 | 3.7128 |
| 12:00:00 | 3.6960 | 3.7140 | 3.6811 | 3.7000 | 163890.6 | 3.7068 |
| 12:15:00 | 3.7000 | 3.7169 | 3.6900 | 3.6910 | 484286.9 | 3.7057 |
| 12:30:00 | 3.6910 | 3.7000 | 3.6816 | 3.6899 | 66108.9 | 3.6884 |
| 12:45:00 | 3.6880 | 3.6900 | 3.6750 | 3.6771 | 300074.3 | 3.6810 |
| 13:00:00 | 3.6771 | 3.6880 | 3.6700 | 3.6725 | 76044.2 | 3.6710 |
| 13:15:00 | 3.6700 | 3.6700 | 3.6450 | 3.6550 | 242713.9 | 3.6545 |
| 13:30:00 | 3.6550 | 3.6590 | 3.6410 | 3.6460 | 87612.4 | 3.6559 |
| 13:45:00 | 3.6450 | 3.6450 | 3.6315 | 3.6315 | 204304.5 | 3.6329 |
| 14:00:00 | 3.6310 | 3.6343 | 3.6111 | 3.6343 | 49389.9 | 3.6277 |
| 14:15:00 | 3.6300 | 3.6349 | 3.6290 | 3.6320 | 72316.7 | 3.6335 |
| 14:30:00 | 3.6320 | 3.6350 | 3.6320 | 3.6350 | 11169.1 | 3.6334 |
| 14:45:00 | 3.6360 | 3.6400 | 3.6221 | 3.6230 | 6517.6 | 3.6268 |
| 15:00:00 | 3.6223 | 3.6320 | 3.6220 | 3.6320 | 20101.0 | 3.6220 |
| 15:15:00 | 3.6320 | 3.6371 | 3.6320 | 3.6371 | 2093.1 | 3.6370 |
| 15:30:00 | - |
| 15:45:00 | 3.6281 | 3.6399 | 3.6270 | 3.6300 | 72910.3 | 3.6328 |
| 16:00:00 | 3.6350 | 3.6400 | 3.6270 | 3.6400 | 119298.7 | 3.6334 |
| 16:15:00 | 3.6408 | 3.6408 | 3.6300 | 3.6300 | 10533.5 | 3.6306 |
| 16:30:00 | 3.6400 | 3.6408 | 3.6400 | 3.6407 | 1147.0 | 3.6407 |
| 16:45:00 | 3.6400 | 3.6400 | 3.6301 | 3.6301 | 677.8 | 3.6311 |
| 17:00:00 | 3.6408 | 3.6530 | 3.6408 | 3.6525 | 28831.0 | 3.6464 |
| 17:15:00 | 3.6525 | 3.6579 | 3.6302 | 3.6510 | 287978.0 | 3.6558 |
| 17:30:00 | 3.6420 | 3.6503 | 3.6231 | 3.6245 | 30626.3 | 3.6388 |
| 17:45:00 | 3.6315 | 3.6438 | 3.6315 | 3.6438 | 13722.0 | 3.6437 |
| 18:00:00 | 3.6330 | 3.6520 | 3.6281 | 3.6281 | 122195.5 | 3.6515 |
| 18:15:00 | 3.6390 | 3.6410 | 3.6281 | 3.6302 | 5154.9 | 3.6294 |
| 18:30:00 | 3.6390 | 3.6392 | 3.6170 | 3.6170 | 73514.6 | 3.6215 |
| 18:45:00 | 3.6270 | 3.6335 | 3.6201 | 3.6300 | 37796.1 | 3.6304 |
| 19:00:00 | 3.6230 | 3.6310 | 3.6180 | 3.6200 | 83040.1 | 3.6260 |
| 19:15:00 | 3.6200 | 3.6200 | 3.6199 | 3.6200 | 1140.6 | 3.6199 |
| 19:30:00 | 3.6199 | 3.6354 | 3.6198 | 3.6334 | 29533.5 | 3.6225 |
| 19:45:00 | 3.6299 | 3.6435 | 3.6299 | 3.6435 | 75666.0 | 3.6401 |
| 20:00:00 | 3.6440 | 3.6627 | 3.6435 | 3.6601 | 31472.5 | 3.6524 |
| 20:15:00 | 3.6630 | 3.6920 | 3.6630 | 3.6920 | 165378.9 | 3.6787 |
| 20:30:00 | 3.6920 | 3.7000 | 3.6830 | 3.6901 | 176188.0 | 3.6967 |
| 20:45:00 | 3.6900 | 3.7001 | 3.6721 | 3.6721 | 317213.9 | 3.6910 |
| 21:00:00 | 3.6720 | 3.6820 | 3.6670 | 3.6670 | 64823.0 | 3.6690 |
| 21:15:00 | 3.6770 | 3.6790 | 3.6600 | 3.6639 | 372042.7 | 3.6642 |
| 21:30:00 | 3.6590 | 3.6590 | 3.6300 | 3.6520 | 222229.6 | 3.6451 |
| 21:45:00 | 3.6503 | 3.6610 | 3.6500 | 3.6610 | 122550.6 | 3.6517 |
| 22:00:00 | 3.6581 | 3.6600 | 3.6410 | 3.6509 | 92798.1 | 3.6503 |
| 22:15:00 | 3.6509 | 3.6509 | 3.6350 | 3.6350 | 59315.8 | 3.6401 |
| 22:30:00 | 3.6350 | 3.6350 | 3.6190 | 3.6300 | 363230.5 | 3.6262 |
| 22:45:00 | 3.6319 | 3.6490 | 3.6319 | 3.6450 | 260703.4 | 3.6443 |
| 23:00:00 | 3.6380 | 3.6380 | 3.6361 | 3.6361 | 36914.7 | 3.6371 |
| 23:15:00 | 3.6361 | 3.6540 | 3.6361 | 3.6540 | 72416.5 | 3.6467 |
| 23:30:00 | 3.6536 | 3.6550 | 3.6468 | 3.6550 | 193949.0 | 3.6520 |
| 23:45:00 | 3.6554 | 3.6645 | 3.6554 | 3.6560 | 45976.6 | 3.6560 |