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 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 3.6299 | 3.6300 | 3.6290 | 3.6300 | 10.9 | 3.6300 |
| 01:00:00 | - |
| 01:15:00 | 3.6300 | 3.6300 | 3.6270 | 3.6270 | 317.6 | 3.6300 |
| 01:30:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 826.0 | 3.6299 |
| 01:45:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 611.9 | 3.6260 |
| 02:00:00 | 3.6299 | 3.6300 | 3.6260 | 3.6260 | 3684.5 | 3.6269 |
| 02:15:00 | - |
| 02:30:00 | 3.6370 | 3.6400 | 3.6370 | 3.6400 | 465.3 | 3.6399 |
| 02:45:00 | 3.6400 | 3.6400 | 3.6260 | 3.6260 | 2234.0 | 3.6347 |
| 03:00:00 | - |
| 03:15:00 | 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 |
| 03:45:00 | - |
| 04:00:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 9500.0 | 3.6261 |
| 04:15:00 | - |
| 04:30:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 9734.0 | 3.6262 |
| 04:45:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 17.0 | 3.6262 |
| 05:00:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 63.5 | 3.6262 |
| 05:15:00 | 3.6262 | 3.6262 | 3.6261 | 3.6261 | 4417.3 | 3.6262 |
| 05:30:00 | - |
| 05:45:00 | 3.6262 | 3.6301 | 3.6262 | 3.6301 | 15634.3 | 3.6277 |
| 06:00:00 | 3.6435 | 3.6470 | 3.6435 | 3.6470 | 3776.1 | 3.6469 |
| 06:15:00 | 3.6460 | 3.6460 | 3.6459 | 3.6459 | 62.9 | 3.6459 |
| 06:30:00 | 3.6450 | 3.6450 | 3.6310 | 3.6310 | 161.7 | 3.6385 |
| 06:45:00 | 3.6410 | 3.6444 | 3.6381 | 3.6444 | 30101.0 | 3.6403 |
| 07:00:00 | 3.6430 | 3.6449 | 3.6100 | 3.6305 | 141043.0 | 3.6149 |
| 07:15:00 | 3.6300 | 3.6315 | 3.6300 | 3.6315 | 62.7 | 3.6309 |
| 07:30:00 | 3.6316 | 3.6316 | 3.6100 | 3.6101 | 37210.2 | 3.6102 |
| 07:45:00 | 3.6205 | 3.6240 | 3.6101 | 3.6240 | 7425.0 | 3.6107 |
| 08:00:00 | 3.6240 | 3.6299 | 3.6240 | 3.6260 | 31235.7 | 3.6263 |
| 08:15:00 | 3.6299 | 3.6435 | 3.6261 | 3.6261 | 64131.0 | 3.6297 |
| 08:30:00 | 3.6270 | 3.6270 | 3.6261 | 3.6261 | 1259.0 | 3.6261 |
| 08:45:00 | 3.6300 | 3.6300 | 3.6240 | 3.6240 | 55310.4 | 3.6257 |
| 09:00:00 | 3.6299 | 3.6300 | 3.6200 | 3.6300 | 101667.8 | 3.6268 |
| 09:15:00 | 3.6305 | 3.6850 | 3.6305 | 3.6820 | 392935.7 | 3.6735 |
| 09:30:00 | 3.6811 | 3.6849 | 3.6571 | 3.6571 | 585233.0 | 3.6605 |
| 09:45:00 | 3.6571 | 3.6571 | 3.6150 | 3.6300 | 218511.9 | 3.6435 |
| 10:00:00 | 3.6300 | 3.6300 | 3.6250 | 3.6250 | 636946.8 | 3.6290 |
| 10:15:00 | 3.6250 | 3.6750 | 3.6111 | 3.6750 | 184298.6 | 3.6294 |
| 10:30:00 | 3.6750 | 3.6850 | 3.6750 | 3.6799 | 431056.9 | 3.6799 |
| 10:45:00 | 3.6799 | 3.6887 | 3.6790 | 3.6800 | 554617.1 | 3.6852 |
| 11:00:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 85317.0 | 3.6800 |
| 11:15:00 | 3.6800 | 3.6800 | 3.6620 | 3.6620 | 46233.9 | 3.6740 |
| 11:30:00 | 3.6685 | 3.6690 | 3.6620 | 3.6689 | 80689.4 | 3.6679 |
| 11:45:00 | 3.6680 | 3.6689 | 3.6600 | 3.6688 | 39745.8 | 3.6649 |
| 12:00:00 | 3.6687 | 3.6710 | 3.6687 | 3.6710 | 263886.0 | 3.6690 |
| 12:15:00 | 3.6705 | 3.6848 | 3.6705 | 3.6735 | 134475.3 | 3.6783 |
| 12:30:00 | 3.6801 | 3.6860 | 3.6750 | 3.6860 | 137669.2 | 3.6823 |
| 12:45:00 | 3.6860 | 3.6980 | 3.6860 | 3.6980 | 312326.0 | 3.6923 |
| 13:00:00 | 3.6985 | 3.7100 | 3.6930 | 3.7100 | 353664.7 | 3.7018 |
| 13:15:00 | 3.7110 | 3.7205 | 3.7110 | 3.7200 | 80621.1 | 3.7173 |
| 13:30:00 | 3.7199 | 3.7199 | 3.7191 | 3.7191 | 9991.0 | 3.7199 |
| 13:45:00 | 3.7192 | 3.7215 | 3.7175 | 3.7215 | 242754.9 | 3.7196 |
| 14:00:00 | 3.7194 | 3.7201 | 3.7181 | 3.7181 | 82235.1 | 3.7197 |
| 14:15:00 | 3.7181 | 3.7217 | 3.7181 | 3.7200 | 51807.1 | 3.7189 |
| 14:30:00 | 3.7199 | 3.7200 | 3.7100 | 3.7198 | 26699.1 | 3.7181 |
| 14:45:00 | 3.7199 | 3.7201 | 3.7000 | 3.7090 | 134547.4 | 3.7099 |
| 15:00:00 | 3.7099 | 3.7099 | 3.7000 | 3.7000 | 51855.5 | 3.7006 |
| 15:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1246.7 | 3.7000 |
| 15:30:00 | 3.7000 | 3.7048 | 3.7000 | 3.7048 | 12086.2 | 3.7018 |
| 15:45:00 | 3.7049 | 3.7090 | 3.6980 | 3.7031 | 69002.0 | 3.7051 |
| 16:00:00 | 3.7089 | 3.7089 | 3.6705 | 3.6705 | 148749.1 | 3.6849 |
| 16:15:00 | 3.6705 | 3.6850 | 3.6700 | 3.6850 | 374866.0 | 3.6713 |
| 16:30:00 | 3.6850 | 3.7001 | 3.6850 | 3.7000 | 162703.4 | 3.6999 |
| 16:45:00 | 3.6990 | 3.6990 | 3.6980 | 3.6980 | 254.3 | 3.6986 |
| 17:00:00 | 3.6988 | 3.7000 | 3.6980 | 3.7000 | 70755.2 | 3.6994 |
| 17:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25025.0 | 3.7000 |
| 17:30:00 | 3.6991 | 3.7000 | 3.6980 | 3.6980 | 17384.7 | 3.6996 |
| 17:45:00 | 3.6999 | 3.7000 | 3.6751 | 3.6860 | 69862.7 | 3.6966 |
| 18:00:00 | 3.6860 | 3.6890 | 3.6840 | 3.6840 | 7255.3 | 3.6851 |
| 18:15:00 | 3.6840 | 3.6920 | 3.6840 | 3.6920 | 29468.9 | 3.6897 |
| 18:30:00 | 3.6940 | 3.7000 | 3.6940 | 3.6999 | 45232.4 | 3.6999 |
| 18:45:00 | 3.6990 | 3.6990 | 3.6820 | 3.6820 | 8499.2 | 3.6858 |
| 19:00:00 | 3.6810 | 3.6810 | 3.6681 | 3.6685 | 913606.7 | 3.6725 |
| 19:15:00 | 3.6790 | 3.6790 | 3.6690 | 3.6700 | 10812.2 | 3.6779 |
| 19:30:00 | 3.6699 | 3.6699 | 3.6610 | 3.6610 | 47304.9 | 3.6673 |
| 19:45:00 | 3.6699 | 3.6781 | 3.6699 | 3.6781 | 50078.2 | 3.6764 |
| 20:00:00 | 3.6790 | 3.6820 | 3.6601 | 3.6602 | 23457.5 | 3.6692 |
| 20:15:00 | 3.6710 | 3.6745 | 3.6660 | 3.6740 | 23048.1 | 3.6737 |
| 20:30:00 | 3.6740 | 3.6745 | 3.6664 | 3.6745 | 21403.1 | 3.6705 |
| 20:45:00 | 3.6744 | 3.6750 | 3.6744 | 3.6750 | 21795.0 | 3.6749 |
| 21:00:00 | 3.6751 | 3.6890 | 3.6700 | 3.6890 | 151621.2 | 3.6812 |
| 21:15:00 | 3.6890 | 3.7150 | 3.6890 | 3.7145 | 1271215.3 | 3.7112 |
| 21:30:00 | 3.7140 | 3.7200 | 3.6820 | 3.6960 | 269640.8 | 3.7071 |
| 21:45:00 | 3.6960 | 3.7030 | 3.6820 | 3.6981 | 301062.5 | 3.6915 |
| 22:00:00 | 3.7001 | 3.7101 | 3.6850 | 3.6870 | 66746.1 | 3.7059 |
| 22:15:00 | 3.6860 | 3.7030 | 3.6820 | 3.7030 | 184204.8 | 3.6892 |
| 22:30:00 | 3.7030 | 3.7050 | 3.7027 | 3.7050 | 59914.6 | 3.7040 |
| 22:45:00 | 3.7041 | 3.7130 | 3.7000 | 3.7128 | 114280.2 | 3.7080 |
| 23:00:00 | 3.7128 | 3.7230 | 3.7003 | 3.7230 | 536772.5 | 3.7176 |
| 23:15:00 | 3.7220 | 3.7230 | 3.7090 | 3.7090 | 461210.9 | 3.7169 |
| 23:30:00 | 3.7090 | 3.7200 | 3.7004 | 3.7130 | 242042.7 | 3.7110 |
| 23:45:00 | 3.7140 | 3.7245 | 3.7010 | 3.7156 | 361853.9 | 3.7177 |