2020年01月14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 | 3.6290 | 3.6290 | 3.6220 | 3.6220 | 8.5 | 3.6257 |
| 00:30:00 | 3.6299 | 3.6300 | 3.6290 | 3.6300 | 10.9 | 3.6300 |
| 01:00:00 | 3.6300 | 3.6300 | 3.6270 | 3.6270 | 317.6 | 3.6300 |
| 01:30:00 | 3.6299 | 3.6299 | 3.6260 | 3.6260 | 1437.9 | 3.6282 |
| 02:00:00 | 3.6299 | 3.6300 | 3.6260 | 3.6260 | 3684.5 | 3.6269 |
| 02:30:00 | 3.6370 | 3.6400 | 3.6260 | 3.6260 | 2699.3 | 3.6356 |
| 03:00:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 600.0 | 3.6260 |
| 03:30:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 473.0 | 3.6260 |
| 04:00:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 9500.0 | 3.6261 |
| 04:30:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 9751.0 | 3.6262 |
| 05:00:00 | 3.6262 | 3.6262 | 3.6261 | 3.6261 | 4480.8 | 3.6262 |
| 05:30:00 | 3.6262 | 3.6301 | 3.6262 | 3.6301 | 15634.3 | 3.6277 |
| 06:00:00 | 3.6435 | 3.6470 | 3.6435 | 3.6459 | 3839.0 | 3.6469 |
| 06:30:00 | 3.6450 | 3.6450 | 3.6310 | 3.6444 | 30262.7 | 3.6403 |
| 07:00:00 | 3.6430 | 3.6449 | 3.6100 | 3.6315 | 141105.7 | 3.6149 |
| 07:30:00 | 3.6316 | 3.6316 | 3.6100 | 3.6240 | 44635.2 | 3.6103 |
| 08:00:00 | 3.6240 | 3.6435 | 3.6240 | 3.6261 | 95366.7 | 3.6286 |
| 08:30:00 | 3.6270 | 3.6300 | 3.6240 | 3.6240 | 56569.4 | 3.6257 |
| 09:00:00 | 3.6299 | 3.6850 | 3.6200 | 3.6820 | 494603.5 | 3.6639 |
| 09:30:00 | 3.6811 | 3.6849 | 3.6150 | 3.6300 | 803744.9 | 3.6559 |
| 10:00:00 | 3.6300 | 3.6750 | 3.6111 | 3.6750 | 821245.4 | 3.6291 |
| 10:30:00 | 3.6750 | 3.6887 | 3.6750 | 3.6800 | 985674.0 | 3.6829 |
| 11:00:00 | 3.6800 | 3.6800 | 3.6620 | 3.6620 | 131550.9 | 3.6779 |
| 11:30:00 | 3.6685 | 3.6690 | 3.6600 | 3.6688 | 120435.2 | 3.6669 |
| 12:00:00 | 3.6687 | 3.6848 | 3.6687 | 3.6735 | 398361.3 | 3.6722 |
| 12:30:00 | 3.6801 | 3.6980 | 3.6750 | 3.6980 | 449995.2 | 3.6893 |
| 13:00:00 | 3.6985 | 3.7205 | 3.6930 | 3.7200 | 434285.8 | 3.7047 |
| 13:30:00 | 3.7199 | 3.7215 | 3.7175 | 3.7215 | 252745.9 | 3.7196 |
| 14:00:00 | 3.7194 | 3.7217 | 3.7181 | 3.7200 | 134042.2 | 3.7194 |
| 14:30:00 | 3.7199 | 3.7201 | 3.7000 | 3.7090 | 161246.5 | 3.7113 |
| 15:00:00 | 3.7099 | 3.7099 | 3.7000 | 3.7000 | 53102.2 | 3.7006 |
| 15:30:00 | 3.7000 | 3.7090 | 3.6980 | 3.7031 | 81088.2 | 3.7046 |
| 16:00:00 | 3.7089 | 3.7089 | 3.6700 | 3.6850 | 523615.1 | 3.6751 |
| 16:30:00 | 3.6850 | 3.7001 | 3.6850 | 3.6980 | 162957.7 | 3.6999 |
| 17:00:00 | 3.6988 | 3.7000 | 3.6980 | 3.7000 | 95780.2 | 3.6996 |
| 17:30:00 | 3.6991 | 3.7000 | 3.6751 | 3.6860 | 87247.4 | 3.6972 |
| 18:00:00 | 3.6860 | 3.6920 | 3.6840 | 3.6920 | 36724.2 | 3.6888 |
| 18:30:00 | 3.6940 | 3.7000 | 3.6820 | 3.6820 | 53731.6 | 3.6976 |
| 19:00:00 | 3.6810 | 3.6810 | 3.6681 | 3.6700 | 924418.9 | 3.6725 |
| 19:30:00 | 3.6699 | 3.6781 | 3.6610 | 3.6781 | 97383.1 | 3.6720 |
| 20:00:00 | 3.6790 | 3.6820 | 3.6601 | 3.6740 | 46505.6 | 3.6714 |
| 20:30:00 | 3.6740 | 3.6750 | 3.6664 | 3.6750 | 43198.1 | 3.6727 |
| 21:00:00 | 3.6751 | 3.7150 | 3.6700 | 3.7145 | 1422836.5 | 3.7080 |
| 21:30:00 | 3.7140 | 3.7200 | 3.6820 | 3.6981 | 570703.3 | 3.6989 |
| 22:00:00 | 3.7001 | 3.7101 | 3.6820 | 3.7030 | 250950.9 | 3.6937 |
| 22:30:00 | 3.7030 | 3.7130 | 3.7000 | 3.7128 | 174194.8 | 3.7067 |
| 23:00:00 | 3.7128 | 3.7230 | 3.7003 | 3.7090 | 997983.4 | 3.7173 |
| 23:30:00 | 3.7090 | 3.7245 | 3.7004 | 3.7156 | 603896.6 | 3.7150 |