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 | 3.6250 | 3.6250 | 154444.2 | 3.6258 |
| 00:15:00 | 3.6250 | 3.6259 | 3.6180 | 3.6259 | 97003.0 | 3.6227 |
| 00:30:00 | 3.6259 | 3.6470 | 3.6259 | 3.6391 | 127196.4 | 3.6324 |
| 00:45:00 | 3.6391 | 3.6491 | 3.6391 | 3.6400 | 54794.0 | 3.6419 |
| 01:00:00 | 3.6390 | 3.6459 | 3.6260 | 3.6270 | 83693.2 | 3.6339 |
| 01:15:00 | 3.6370 | 3.6380 | 3.6253 | 3.6253 | 17872.8 | 3.6300 |
| 01:30:00 | 3.6359 | 3.6359 | 3.6239 | 3.6239 | 81298.7 | 3.6254 |
| 01:45:00 | 3.6340 | 3.6349 | 3.6340 | 3.6349 | 1512.0 | 3.6349 |
| 02:00:00 | 3.6340 | 3.6340 | 3.6210 | 3.6210 | 47601.1 | 3.6233 |
| 02:15:00 | 3.6310 | 3.6470 | 3.6310 | 3.6380 | 186776.0 | 3.6438 |
| 02:30:00 | 3.6370 | 3.6370 | 3.6160 | 3.6160 | 41136.9 | 3.6207 |
| 02:45:00 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1081.6 | 3.6160 |
| 03:00:00 | 3.6158 | 3.6158 | 3.6000 | 3.6000 | 62441.1 | 3.6081 |
| 03:15:00 | 3.6003 | 3.6321 | 3.6003 | 3.6300 | 63481.0 | 3.6294 |
| 03:30:00 | - |
| 03:45:00 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 21.2 | 3.6330 |
| 04:00:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 4.0 | 3.6331 |
| 04:15:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 15.7 | 3.6331 |
| 04:30:00 | 3.6331 | 3.6331 | 3.6200 | 3.6209 | 7430.0 | 3.6248 |
| 04:45:00 | 3.6201 | 3.6202 | 3.6201 | 3.6202 | 5000.6 | 3.6201 |
| 05:00:00 | 3.6202 | 3.6205 | 3.6202 | 3.6202 | 9499.4 | 3.6202 |
| 05:15:00 | 3.6204 | 3.6210 | 3.6104 | 3.6201 | 9240.0 | 3.6162 |
| 05:30:00 | 3.6201 | 3.6240 | 3.6183 | 3.6231 | 19100.1 | 3.6217 |
| 05:45:00 | 3.6231 | 3.6420 | 3.6207 | 3.6411 | 20736.4 | 3.6249 |
| 06:00:00 | - |
| 06:15:00 | 3.6410 | 3.6410 | 3.6331 | 3.6340 | 13677.5 | 3.6344 |
| 06:30:00 | 3.6331 | 3.6430 | 3.6331 | 3.6430 | 13420.7 | 3.6346 |
| 06:45:00 | 3.6421 | 3.6551 | 3.6400 | 3.6400 | 166426.2 | 3.6531 |
| 07:00:00 | 3.6401 | 3.6401 | 3.6391 | 3.6391 | 33365.0 | 3.6401 |
| 07:15:00 | 3.6391 | 3.6402 | 3.6370 | 3.6371 | 7605.2 | 3.6386 |
| 07:30:00 | 3.6450 | 3.6540 | 3.6400 | 3.6400 | 40890.1 | 3.6457 |
| 07:45:00 | 3.6475 | 3.6551 | 3.6475 | 3.6500 | 12131.4 | 3.6546 |
| 08:00:00 | 3.6500 | 3.6550 | 3.6500 | 3.6550 | 41237.0 | 3.6548 |
| 08:15:00 | 3.6541 | 3.6541 | 3.6450 | 3.6500 | 34820.1 | 3.6506 |
| 08:30:00 | 3.6499 | 3.6499 | 3.6450 | 3.6451 | 57960.0 | 3.6453 |
| 08:45:00 | 3.6499 | 3.6500 | 3.6450 | 3.6499 | 17597.6 | 3.6472 |
| 09:00:00 | 3.6500 | 3.6500 | 3.6450 | 3.6450 | 19197.8 | 3.6451 |
| 09:15:00 | 3.6440 | 3.6440 | 3.6231 | 3.6231 | 55680.6 | 3.6285 |
| 09:30:00 | 3.6190 | 3.6460 | 3.6100 | 3.6460 | 68892.7 | 3.6293 |
| 09:45:00 | 3.6460 | 3.6550 | 3.6430 | 3.6430 | 84304.4 | 3.6518 |
| 10:00:00 | 3.6430 | 3.6430 | 3.6365 | 3.6370 | 4951.6 | 3.6393 |
| 10:15:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 41357.4 | 3.6370 |
| 10:30:00 | 3.6470 | 3.6475 | 3.6470 | 3.6475 | 49.0 | 3.6471 |
| 10:45:00 | 3.6470 | 3.6470 | 3.6461 | 3.6470 | 51654.2 | 3.6468 |
| 11:00:00 | 3.6470 | 3.6470 | 3.6297 | 3.6400 | 23470.7 | 3.6360 |
| 11:15:00 | 3.6400 | 3.6520 | 3.6400 | 3.6520 | 39531.3 | 3.6503 |
| 11:30:00 | 3.6511 | 3.6511 | 3.6500 | 3.6500 | 706.7 | 3.6510 |
| 11:45:00 | 3.6500 | 3.6500 | 3.6360 | 3.6464 | 87591.7 | 3.6470 |
| 12:00:00 | 3.6460 | 3.6460 | 3.6310 | 3.6400 | 3066.0 | 3.6398 |
| 12:15:00 | 3.6400 | 3.6410 | 3.6250 | 3.6250 | 18640.2 | 3.6313 |
| 12:30:00 | 3.6240 | 3.6245 | 3.6109 | 3.6210 | 165130.1 | 3.6151 |
| 12:45:00 | 3.6210 | 3.6240 | 3.6210 | 3.6240 | 128.8 | 3.6227 |
| 13:00:00 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 784.0 | 3.6240 |
| 13:15:00 | 3.6150 | 3.6200 | 3.6100 | 3.6199 | 57606.5 | 3.6141 |
| 13:30:00 | 3.6199 | 3.6220 | 3.6113 | 3.6220 | 6142.4 | 3.6199 |
| 13:45:00 | 3.6230 | 3.6290 | 3.6230 | 3.6290 | 265.0 | 3.6269 |
| 14:00:00 | - |
| 14:15:00 | 3.6200 | 3.6270 | 3.6108 | 3.6270 | 37990.1 | 3.6110 |
| 14:30:00 | 3.6269 | 3.6269 | 3.6265 | 3.6265 | 1751.0 | 3.6266 |
| 14:45:00 | 3.6261 | 3.6266 | 3.6109 | 3.6109 | 7779.3 | 3.6227 |
| 15:00:00 | 3.6110 | 3.6117 | 3.6110 | 3.6117 | 2041.0 | 3.6110 |
| 15:15:00 | 3.6110 | 3.6210 | 3.6110 | 3.6110 | 1523.9 | 3.6112 |
| 15:30:00 | 3.6210 | 3.6210 | 3.6002 | 3.6110 | 150089.6 | 3.6061 |
| 15:45:00 | 3.6103 | 3.6300 | 3.6100 | 3.6300 | 28934.6 | 3.6284 |
| 16:00:00 | 3.6360 | 3.6500 | 3.6360 | 3.6500 | 404798.2 | 3.6455 |
| 16:15:00 | 3.6500 | 3.6510 | 3.6500 | 3.6510 | 94950.0 | 3.6508 |
| 16:30:00 | 3.6500 | 3.6519 | 3.6500 | 3.6501 | 22231.7 | 3.6501 |
| 16:45:00 | 3.6501 | 3.6501 | 3.6410 | 3.6410 | 6888.9 | 3.6499 |
| 17:00:00 | 3.6410 | 3.6410 | 3.6400 | 3.6400 | 925.9 | 3.6400 |
| 17:15:00 | 3.6402 | 3.6493 | 3.6402 | 3.6493 | 5000.0 | 3.6493 |
| 17:30:00 | 3.6493 | 3.6494 | 3.6330 | 3.6360 | 496.1 | 3.6403 |
| 17:45:00 | 3.6360 | 3.6360 | 3.6300 | 3.6302 | 1606.7 | 3.6313 |
| 18:00:00 | 3.6430 | 3.6494 | 3.6430 | 3.6494 | 83835.0 | 3.6475 |
| 18:15:00 | 3.6470 | 3.6495 | 3.6301 | 3.6470 | 4680.4 | 3.6477 |
| 18:30:00 | 3.6460 | 3.6460 | 3.6262 | 3.6370 | 19842.3 | 3.6375 |
| 18:45:00 | - |
| 19:00:00 | 3.6360 | 3.6360 | 3.6350 | 3.6350 | 317.0 | 3.6350 |
| 19:15:00 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 149.8 | 3.6350 |
| 19:30:00 | 3.6351 | 3.6500 | 3.6351 | 3.6500 | 69682.7 | 3.6462 |
| 19:45:00 | 3.6500 | 3.6500 | 3.6460 | 3.6460 | 26881.2 | 3.6500 |
| 20:00:00 | 3.6496 | 3.6496 | 3.6300 | 3.6350 | 1116.2 | 3.6466 |
| 20:15:00 | 3.6440 | 3.6496 | 3.6410 | 3.6410 | 5538.7 | 3.6496 |
| 20:30:00 | 3.6360 | 3.6380 | 3.6274 | 3.6300 | 4076.4 | 3.6299 |
| 20:45:00 | 3.6290 | 3.6469 | 3.6260 | 3.6469 | 11331.8 | 3.6287 |
| 21:00:00 | 3.6460 | 3.6498 | 3.6300 | 3.6340 | 29161.2 | 3.6339 |
| 21:15:00 | 3.6340 | 3.6450 | 3.6300 | 3.6380 | 12190.7 | 3.6301 |
| 21:30:00 | 3.6380 | 3.6400 | 3.6311 | 3.6400 | 15591.8 | 3.6321 |
| 21:45:00 | 3.6399 | 3.6399 | 3.6390 | 3.6399 | 15310.7 | 3.6399 |
| 22:00:00 | 3.6398 | 3.6400 | 3.6391 | 3.6400 | 23547.4 | 3.6400 |
| 22:15:00 | 3.6460 | 3.6496 | 3.6460 | 3.6496 | 4619.0 | 3.6496 |
| 22:30:00 | - |
| 22:45:00 | 3.6496 | 3.6496 | 3.6311 | 3.6450 | 51483.3 | 3.6334 |
| 23:00:00 | 3.6450 | 3.6489 | 3.6300 | 3.6301 | 128266.6 | 3.6301 |
| 23:15:00 | 3.6300 | 3.6359 | 3.6211 | 3.6211 | 106388.4 | 3.6232 |
| 23:30:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 550.0 | 3.6299 |
| 23:45:00 | 3.6300 | 3.6300 | 3.6212 | 3.6300 | 86340.9 | 3.6219 |