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 | 3.6510 | 3.6356 | 3.6510 | 90395.0 | 3.6491 |
| 00:15:00 | 3.6519 | 3.6520 | 3.6400 | 3.6520 | 6635.9 | 3.6412 |
| 00:30:00 | 3.6500 | 3.6520 | 3.6410 | 3.6520 | 46428.6 | 3.6500 |
| 00:45:00 | 3.6520 | 3.6525 | 3.6381 | 3.6520 | 2676.7 | 3.6441 |
| 01:00:00 | 3.6530 | 3.6580 | 3.6380 | 3.6480 | 17525.1 | 3.6413 |
| 01:15:00 | 3.6381 | 3.6476 | 3.6220 | 3.6220 | 315248.0 | 3.6368 |
| 01:30:00 | 3.6220 | 3.6240 | 3.6100 | 3.6102 | 107447.0 | 3.6122 |
| 01:45:00 | 3.6102 | 3.6330 | 3.6101 | 3.6230 | 28717.0 | 3.6109 |
| 02:00:00 | 3.6220 | 3.6220 | 3.6101 | 3.6101 | 28882.0 | 3.6101 |
| 02:15:00 | 3.6101 | 3.6220 | 3.6100 | 3.6102 | 71545.5 | 3.6120 |
| 02:30:00 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1.0 | 3.6120 |
| 02:45:00 | 3.6120 | 3.6228 | 3.6110 | 3.6120 | 19918.0 | 3.6138 |
| 03:00:00 | 3.6120 | 3.6120 | 3.6000 | 3.6000 | 75831.0 | 3.6043 |
| 03:15:00 | 3.6001 | 3.6002 | 3.5912 | 3.5912 | 547593.4 | 3.5998 |
| 03:30:00 | 3.5912 | 3.5912 | 3.5700 | 3.5701 | 475728.0 | 3.5753 |
| 03:45:00 | 3.5701 | 3.5701 | 3.5618 | 3.5619 | 110069.3 | 3.5656 |
| 04:00:00 | 3.5619 | 3.5776 | 3.5619 | 3.5776 | 19100.0 | 3.5705 |
| 04:15:00 | 3.5776 | 3.5790 | 3.5619 | 3.5780 | 28998.7 | 3.5729 |
| 04:30:00 | 3.5790 | 3.5895 | 3.5619 | 3.5621 | 7803.1 | 3.5722 |
| 04:45:00 | 3.5651 | 3.5780 | 3.5619 | 3.5626 | 8427.6 | 3.5636 |
| 05:00:00 | 3.5620 | 3.6384 | 3.5620 | 3.6051 | 143058.0 | 3.6129 |
| 05:15:00 | 3.6051 | 3.6200 | 3.6050 | 3.6050 | 56913.4 | 3.6184 |
| 05:30:00 | 3.6050 | 3.6050 | 3.5657 | 3.5850 | 25071.8 | 3.6000 |
| 05:45:00 | 3.5852 | 3.5852 | 3.5600 | 3.5600 | 33418.0 | 3.5614 |
| 06:00:00 | 3.5603 | 3.5604 | 3.5600 | 3.5604 | 65675.0 | 3.5600 |
| 06:15:00 | 3.5604 | 3.5800 | 3.5604 | 3.5690 | 110.5 | 3.5721 |
| 06:30:00 | 3.5700 | 3.5846 | 3.5600 | 3.5600 | 60586.5 | 3.5607 |
| 06:45:00 | 3.5601 | 3.5800 | 3.5601 | 3.5800 | 8068.0 | 3.5604 |
| 07:00:00 | - |
| 07:15:00 | 3.5700 | 3.5846 | 3.5671 | 3.5846 | 14064.0 | 3.5769 |
| 07:30:00 | 3.5740 | 3.5998 | 3.5700 | 3.5998 | 192540.1 | 3.5714 |
| 07:45:00 | 3.5998 | 3.5999 | 3.5700 | 3.5700 | 33081.0 | 3.5869 |
| 08:00:00 | 3.5690 | 3.5715 | 3.5600 | 3.5603 | 333600.3 | 3.5638 |
| 08:15:00 | 3.5689 | 3.5689 | 3.5679 | 3.5679 | 28.0 | 3.5688 |
| 08:30:00 | 3.5679 | 3.5690 | 3.5679 | 3.5680 | 28007.0 | 3.5679 |
| 08:45:00 | 3.5680 | 3.5965 | 3.5680 | 3.5700 | 73755.8 | 3.5767 |
| 09:00:00 | 3.5769 | 3.5790 | 3.5690 | 3.5790 | 48902.1 | 3.5722 |
| 09:15:00 | 3.5775 | 3.5845 | 3.5775 | 3.5825 | 11438.9 | 3.5825 |
| 09:30:00 | 3.5850 | 3.5898 | 3.5850 | 3.5872 | 15279.0 | 3.5888 |
| 09:45:00 | 3.5891 | 3.5899 | 3.5751 | 3.5753 | 80537.0 | 3.5890 |
| 10:00:00 | 3.5860 | 3.5894 | 3.5701 | 3.5750 | 34381.0 | 3.5740 |
| 10:15:00 | 3.5810 | 3.5898 | 3.5750 | 3.5860 | 118897.0 | 3.5846 |
| 10:30:00 | 3.5850 | 3.5899 | 3.5750 | 3.5800 | 38335.0 | 3.5831 |
| 10:45:00 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 259709.9 | 3.5702 |
| 11:00:00 | 3.5600 | 3.5600 | 3.5581 | 3.5581 | 43668.3 | 3.5589 |
| 11:15:00 | 3.5581 | 3.5581 | 3.5574 | 3.5574 | 78314.2 | 3.5575 |
| 11:30:00 | 3.5679 | 3.5679 | 3.5486 | 3.5486 | 180130.0 | 3.5507 |
| 11:45:00 | 3.5568 | 3.5568 | 3.5350 | 3.5429 | 373890.4 | 3.5378 |
| 12:00:00 | 3.5428 | 3.5450 | 3.5255 | 3.5290 | 441807.8 | 3.5324 |
| 12:15:00 | 3.5360 | 3.5443 | 3.5278 | 3.5280 | 170842.7 | 3.5292 |
| 12:30:00 | 3.5280 | 3.5400 | 3.5131 | 3.5400 | 413572.7 | 3.5229 |
| 12:45:00 | 3.5300 | 3.5399 | 3.5200 | 3.5200 | 77515.0 | 3.5210 |
| 13:00:00 | 3.5250 | 3.5250 | 3.5200 | 3.5200 | 13470.0 | 3.5214 |
| 13:15:00 | 3.5210 | 3.5258 | 3.5160 | 3.5160 | 129320.0 | 3.5199 |
| 13:30:00 | 3.5160 | 3.5177 | 3.5140 | 3.5140 | 79532.0 | 3.5155 |
| 13:45:00 | 3.5177 | 3.5249 | 3.5142 | 3.5142 | 8460.0 | 3.5181 |
| 14:00:00 | 3.5141 | 3.5168 | 3.5100 | 3.5100 | 122163.0 | 3.5110 |
| 14:15:00 | 3.5107 | 3.5150 | 3.5080 | 3.5080 | 32593.7 | 3.5082 |
| 14:30:00 | 3.5080 | 3.5081 | 3.5070 | 3.5081 | 158751.1 | 3.5078 |
| 14:45:00 | 3.5081 | 3.5149 | 3.5028 | 3.5028 | 43221.1 | 3.5032 |
| 15:00:00 | 3.5250 | 3.5349 | 3.5240 | 3.5320 | 59930.5 | 3.5340 |
| 15:15:00 | 3.5240 | 3.5240 | 3.5020 | 3.5100 | 311226.0 | 3.5037 |
| 15:30:00 | 3.5100 | 3.5130 | 3.5100 | 3.5130 | 4690.0 | 3.5100 |
| 15:45:00 | 3.5101 | 3.5299 | 3.5100 | 3.5180 | 76674.1 | 3.5161 |
| 16:00:00 | 3.5180 | 3.5210 | 3.5100 | 3.5210 | 119638.5 | 3.5105 |
| 16:15:00 | 3.5210 | 3.5329 | 3.5110 | 3.5300 | 214332.5 | 3.5318 |
| 16:30:00 | 3.5290 | 3.5330 | 3.5207 | 3.5207 | 207604.0 | 3.5307 |
| 16:45:00 | 3.5310 | 3.5365 | 3.5160 | 3.5223 | 313855.0 | 3.5244 |
| 17:00:00 | 3.5250 | 3.5250 | 3.5101 | 3.5101 | 1821.0 | 3.5105 |
| 17:15:00 | 3.5101 | 3.5147 | 3.5063 | 3.5065 | 67995.1 | 3.5095 |
| 17:30:00 | 3.5062 | 3.5185 | 3.5021 | 3.5185 | 121283.3 | 3.5057 |
| 17:45:00 | 3.5181 | 3.5181 | 3.5020 | 3.5020 | 91828.1 | 3.5022 |
| 18:00:00 | 3.5020 | 3.5200 | 3.5020 | 3.5200 | 138645.7 | 3.5060 |
| 18:15:00 | 3.5240 | 3.5400 | 3.5200 | 3.5400 | 165886.1 | 3.5317 |
| 18:30:00 | 3.5401 | 3.5401 | 3.5400 | 3.5400 | 96323.0 | 3.5400 |
| 18:45:00 | 3.5404 | 3.5404 | 3.5106 | 3.5199 | 68705.2 | 3.5282 |
| 19:00:00 | 3.5197 | 3.5400 | 3.5197 | 3.5400 | 197664.0 | 3.5313 |
| 19:15:00 | 3.5300 | 3.5400 | 3.5111 | 3.5200 | 245988.5 | 3.5308 |
| 19:30:00 | 3.5261 | 3.5440 | 3.5050 | 3.5230 | 279354.2 | 3.5112 |
| 19:45:00 | 3.5235 | 3.5342 | 3.5040 | 3.5060 | 555177.0 | 3.5150 |
| 20:00:00 | 3.5130 | 3.5400 | 3.5130 | 3.5400 | 212906.9 | 3.5338 |
| 20:15:00 | 3.5400 | 3.5420 | 3.5256 | 3.5399 | 69224.0 | 3.5388 |
| 20:30:00 | 3.5401 | 3.5480 | 3.5300 | 3.5301 | 120107.0 | 3.5391 |
| 20:45:00 | 3.5300 | 3.5301 | 3.5300 | 3.5301 | 30235.9 | 3.5301 |
| 21:00:00 | 3.5400 | 3.5580 | 3.5400 | 3.5546 | 336507.2 | 3.5518 |
| 21:15:00 | 3.5585 | 3.5639 | 3.5500 | 3.5639 | 131680.0 | 3.5595 |
| 21:30:00 | 3.5599 | 3.5750 | 3.5599 | 3.5750 | 92315.1 | 3.5679 |
| 21:45:00 | 3.5750 | 3.5975 | 3.5750 | 3.5900 | 344785.8 | 3.5847 |
| 22:00:00 | 3.5899 | 3.5904 | 3.5800 | 3.5898 | 39270.0 | 3.5869 |
| 22:15:00 | 3.5898 | 3.5998 | 3.5800 | 3.5998 | 374653.6 | 3.5907 |
| 22:30:00 | 3.5998 | 3.5999 | 3.5790 | 3.5914 | 218351.0 | 3.5867 |
| 22:45:00 | 3.5810 | 3.5810 | 3.5569 | 3.5569 | 88997.0 | 3.5630 |
| 23:00:00 | 3.5540 | 3.5620 | 3.5421 | 3.5620 | 120578.0 | 3.5474 |
| 23:15:00 | 3.5620 | 3.5759 | 3.5619 | 3.5735 | 53064.0 | 3.5732 |
| 23:30:00 | 3.5695 | 3.5850 | 3.5640 | 3.5850 | 141602.8 | 3.5780 |
| 23:45:00 | 3.5814 | 3.5900 | 3.5750 | 3.5890 | 105964.7 | 3.5844 |