2020年01月13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 | 3.6250 | 3.6259 | 3.6180 | 3.6259 | 251447.2 | 3.6246 |
| 00:30:00 | 3.6259 | 3.6491 | 3.6259 | 3.6400 | 181990.4 | 3.6353 |
| 01:00:00 | 3.6390 | 3.6459 | 3.6253 | 3.6253 | 101566.0 | 3.6332 |
| 01:30:00 | 3.6359 | 3.6359 | 3.6239 | 3.6349 | 82810.7 | 3.6256 |
| 02:00:00 | 3.6340 | 3.6470 | 3.6210 | 3.6380 | 234377.1 | 3.6396 |
| 02:30:00 | 3.6370 | 3.6370 | 3.6160 | 3.6160 | 42218.5 | 3.6206 |
| 03:00:00 | 3.6158 | 3.6321 | 3.6000 | 3.6300 | 125922.1 | 3.6188 |
| 03:30:00 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 21.2 | 3.6330 |
| 04:00:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 19.7 | 3.6331 |
| 04:30:00 | 3.6331 | 3.6331 | 3.6200 | 3.6202 | 12430.6 | 3.6229 |
| 05:00:00 | 3.6202 | 3.6210 | 3.6104 | 3.6201 | 18739.4 | 3.6182 |
| 05:30:00 | 3.6201 | 3.6420 | 3.6183 | 3.6411 | 39836.5 | 3.6234 |
| 06:00:00 | 3.6410 | 3.6410 | 3.6331 | 3.6340 | 13677.5 | 3.6344 |
| 06:30:00 | 3.6331 | 3.6551 | 3.6331 | 3.6400 | 179846.9 | 3.6517 |
| 07:00:00 | 3.6401 | 3.6402 | 3.6370 | 3.6371 | 40970.2 | 3.6398 |
| 07:30:00 | 3.6450 | 3.6551 | 3.6400 | 3.6500 | 53021.5 | 3.6477 |
| 08:00:00 | 3.6500 | 3.6550 | 3.6450 | 3.6500 | 76057.1 | 3.6529 |
| 08:30:00 | 3.6499 | 3.6500 | 3.6450 | 3.6499 | 75557.6 | 3.6458 |
| 09:00:00 | 3.6500 | 3.6500 | 3.6231 | 3.6231 | 74878.4 | 3.6327 |
| 09:30:00 | 3.6190 | 3.6550 | 3.6100 | 3.6430 | 153197.1 | 3.6416 |
| 10:00:00 | 3.6430 | 3.6430 | 3.6365 | 3.6370 | 46309.0 | 3.6372 |
| 10:30:00 | 3.6470 | 3.6475 | 3.6461 | 3.6470 | 51703.2 | 3.6468 |
| 11:00:00 | 3.6470 | 3.6520 | 3.6297 | 3.6520 | 63002.0 | 3.6450 |
| 11:30:00 | 3.6511 | 3.6511 | 3.6360 | 3.6464 | 88298.4 | 3.6470 |
| 12:00:00 | 3.6460 | 3.6460 | 3.6250 | 3.6250 | 21706.2 | 3.6325 |
| 12:30:00 | 3.6240 | 3.6245 | 3.6109 | 3.6240 | 165258.9 | 3.6151 |
| 13:00:00 | 3.6240 | 3.6240 | 3.6100 | 3.6199 | 58390.5 | 3.6142 |
| 13:30:00 | 3.6199 | 3.6290 | 3.6113 | 3.6290 | 6407.4 | 3.6202 |
| 14:00:00 | 3.6200 | 3.6270 | 3.6108 | 3.6270 | 37990.1 | 3.6110 |
| 14:30:00 | 3.6269 | 3.6269 | 3.6109 | 3.6109 | 9530.3 | 3.6234 |
| 15:00:00 | 3.6110 | 3.6210 | 3.6110 | 3.6110 | 3564.9 | 3.6111 |
| 15:30:00 | 3.6210 | 3.6300 | 3.6002 | 3.6300 | 179024.2 | 3.6097 |
| 16:00:00 | 3.6360 | 3.6510 | 3.6360 | 3.6510 | 499748.2 | 3.6465 |
| 16:30:00 | 3.6500 | 3.6519 | 3.6410 | 3.6410 | 29120.6 | 3.6501 |
| 17:00:00 | 3.6410 | 3.6493 | 3.6400 | 3.6493 | 5925.9 | 3.6478 |
| 17:30:00 | 3.6493 | 3.6494 | 3.6300 | 3.6302 | 2102.8 | 3.6334 |
| 18:00:00 | 3.6430 | 3.6495 | 3.6301 | 3.6470 | 88515.4 | 3.6475 |
| 18:30:00 | 3.6460 | 3.6460 | 3.6262 | 3.6370 | 19842.3 | 3.6375 |
| 19:00:00 | 3.6360 | 3.6360 | 3.6350 | 3.6350 | 466.8 | 3.6350 |
| 19:30:00 | 3.6351 | 3.6500 | 3.6351 | 3.6460 | 96563.9 | 3.6472 |
| 20:00:00 | 3.6496 | 3.6496 | 3.6300 | 3.6410 | 6654.9 | 3.6491 |
| 20:30:00 | 3.6360 | 3.6469 | 3.6260 | 3.6469 | 15408.2 | 3.6290 |
| 21:00:00 | 3.6460 | 3.6498 | 3.6300 | 3.6380 | 41351.9 | 3.6328 |
| 21:30:00 | 3.6380 | 3.6400 | 3.6311 | 3.6399 | 30902.5 | 3.6360 |
| 22:00:00 | 3.6398 | 3.6496 | 3.6391 | 3.6496 | 28166.4 | 3.6415 |
| 22:30:00 | 3.6496 | 3.6496 | 3.6311 | 3.6450 | 51483.3 | 3.6334 |
| 23:00:00 | 3.6450 | 3.6489 | 3.6211 | 3.6211 | 234655.0 | 3.6270 |
| 23:30:00 | 3.6299 | 3.6300 | 3.6212 | 3.6300 | 86890.9 | 3.6219 |