2020年01月10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 | 3.6356 | 3.6520 | 3.6356 | 3.6520 | 97030.9 | 3.6485 |
| 00:30:00 | 3.6500 | 3.6525 | 3.6381 | 3.6520 | 49105.3 | 3.6497 |
| 01:00:00 | 3.6530 | 3.6580 | 3.6220 | 3.6220 | 332773.1 | 3.6371 |
| 01:30:00 | 3.6220 | 3.6330 | 3.6100 | 3.6230 | 136164.0 | 3.6119 |
| 02:00:00 | 3.6220 | 3.6220 | 3.6100 | 3.6102 | 100427.5 | 3.6114 |
| 02:30:00 | 3.6120 | 3.6228 | 3.6110 | 3.6120 | 19919.0 | 3.6138 |
| 03:00:00 | 3.6120 | 3.6120 | 3.5912 | 3.5912 | 623424.4 | 3.6004 |
| 03:30:00 | 3.5912 | 3.5912 | 3.5618 | 3.5619 | 585797.3 | 3.5735 |
| 04:00:00 | 3.5619 | 3.5790 | 3.5619 | 3.5780 | 48098.7 | 3.5719 |
| 04:30:00 | 3.5790 | 3.5895 | 3.5619 | 3.5626 | 16230.7 | 3.5677 |
| 05:00:00 | 3.5620 | 3.6384 | 3.5620 | 3.6050 | 199971.4 | 3.6145 |
| 05:30:00 | 3.6050 | 3.6050 | 3.5600 | 3.5600 | 58489.8 | 3.5780 |
| 06:00:00 | 3.5603 | 3.5800 | 3.5600 | 3.5690 | 65785.5 | 3.5601 |
| 06:30:00 | 3.5700 | 3.5846 | 3.5600 | 3.5800 | 68654.5 | 3.5607 |
| 07:00:00 | 3.5700 | 3.5846 | 3.5671 | 3.5846 | 14064.0 | 3.5769 |
| 07:30:00 | 3.5740 | 3.5999 | 3.5700 | 3.5700 | 225621.1 | 3.5737 |
| 08:00:00 | 3.5690 | 3.5715 | 3.5600 | 3.5679 | 333628.3 | 3.5638 |
| 08:30:00 | 3.5679 | 3.5965 | 3.5679 | 3.5700 | 101762.8 | 3.5743 |
| 09:00:00 | 3.5769 | 3.5845 | 3.5690 | 3.5825 | 60341.0 | 3.5742 |
| 09:30:00 | 3.5850 | 3.5899 | 3.5751 | 3.5753 | 95816.0 | 3.5890 |
| 10:00:00 | 3.5860 | 3.5898 | 3.5701 | 3.5860 | 153278.0 | 3.5822 |
| 10:30:00 | 3.5850 | 3.5899 | 3.5600 | 3.5600 | 298044.9 | 3.5719 |
| 11:00:00 | 3.5600 | 3.5600 | 3.5574 | 3.5574 | 121982.5 | 3.5580 |
| 11:30:00 | 3.5679 | 3.5679 | 3.5350 | 3.5429 | 554020.4 | 3.5420 |
| 12:00:00 | 3.5428 | 3.5450 | 3.5255 | 3.5280 | 612650.5 | 3.5315 |
| 12:30:00 | 3.5280 | 3.5400 | 3.5131 | 3.5200 | 491087.7 | 3.5226 |
| 13:00:00 | 3.5250 | 3.5258 | 3.5160 | 3.5160 | 142790.0 | 3.5200 |
| 13:30:00 | 3.5160 | 3.5249 | 3.5140 | 3.5142 | 87992.0 | 3.5157 |
| 14:00:00 | 3.5141 | 3.5168 | 3.5080 | 3.5080 | 154756.7 | 3.5104 |
| 14:30:00 | 3.5080 | 3.5149 | 3.5028 | 3.5028 | 201972.2 | 3.5068 |
| 15:00:00 | 3.5250 | 3.5349 | 3.5020 | 3.5100 | 371156.5 | 3.5086 |
| 15:30:00 | 3.5100 | 3.5299 | 3.5100 | 3.5180 | 81364.1 | 3.5158 |
| 16:00:00 | 3.5180 | 3.5329 | 3.5100 | 3.5300 | 333971.0 | 3.5241 |
| 16:30:00 | 3.5290 | 3.5365 | 3.5160 | 3.5223 | 521459.0 | 3.5269 |
| 17:00:00 | 3.5250 | 3.5250 | 3.5063 | 3.5065 | 69816.1 | 3.5095 |
| 17:30:00 | 3.5062 | 3.5185 | 3.5020 | 3.5020 | 213111.4 | 3.5042 |
| 18:00:00 | 3.5020 | 3.5400 | 3.5020 | 3.5400 | 304531.8 | 3.5200 |
| 18:30:00 | 3.5401 | 3.5404 | 3.5106 | 3.5199 | 165028.2 | 3.5351 |
| 19:00:00 | 3.5197 | 3.5400 | 3.5111 | 3.5200 | 443652.5 | 3.5310 |
| 19:30:00 | 3.5261 | 3.5440 | 3.5040 | 3.5060 | 834531.2 | 3.5137 |
| 20:00:00 | 3.5130 | 3.5420 | 3.5130 | 3.5399 | 282130.9 | 3.5350 |
| 20:30:00 | 3.5401 | 3.5480 | 3.5300 | 3.5301 | 150342.9 | 3.5373 |
| 21:00:00 | 3.5400 | 3.5639 | 3.5400 | 3.5639 | 468187.2 | 3.5540 |
| 21:30:00 | 3.5599 | 3.5975 | 3.5599 | 3.5900 | 437100.9 | 3.5811 |
| 22:00:00 | 3.5899 | 3.5998 | 3.5800 | 3.5998 | 413923.6 | 3.5903 |
| 22:30:00 | 3.5998 | 3.5999 | 3.5569 | 3.5569 | 307348.0 | 3.5798 |
| 23:00:00 | 3.5540 | 3.5759 | 3.5421 | 3.5735 | 173642.0 | 3.5553 |
| 23:30:00 | 3.5695 | 3.5900 | 3.5640 | 3.5890 | 247567.5 | 3.5807 |