2020年01月18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 | 4.2470 | 4.2470 | 4.2250 | 4.2301 | 100196.3 | 4.2335 |
| 00:30:00 | 4.2390 | 4.2790 | 4.2390 | 4.2740 | 166486.3 | 4.2680 |
| 01:00:00 | 4.2740 | 4.3255 | 4.2690 | 4.3241 | 293785.7 | 4.2961 |
| 01:30:00 | 4.3240 | 4.3729 | 4.3051 | 4.3590 | 381514.9 | 4.3622 |
| 02:00:00 | 4.3590 | 4.3760 | 4.3460 | 4.3690 | 164046.1 | 4.3654 |
| 02:30:00 | 4.3670 | 4.3690 | 4.3491 | 4.3599 | 100750.6 | 4.3631 |
| 03:00:00 | 4.3590 | 4.3690 | 4.3550 | 4.3689 | 34903.6 | 4.3570 |
| 03:30:00 | 4.3690 | 4.4251 | 4.3690 | 4.4000 | 900575.3 | 4.3964 |
| 04:00:00 | 4.3990 | 4.4280 | 4.3961 | 4.4235 | 85793.8 | 4.4086 |
| 04:30:00 | 4.4211 | 4.4236 | 4.2921 | 4.2981 | 180319.9 | 4.3308 |
| 05:00:00 | 4.2981 | 4.4130 | 4.2981 | 4.3700 | 686846.6 | 4.3737 |
| 05:30:00 | 4.3691 | 4.4040 | 4.3540 | 4.4031 | 61278.4 | 4.3824 |
| 06:00:00 | 4.4090 | 4.4180 | 4.3818 | 4.4101 | 97737.0 | 4.4043 |
| 06:30:00 | 4.4101 | 4.4201 | 4.3756 | 4.4091 | 183868.8 | 4.4028 |
| 07:00:00 | 4.4101 | 4.4101 | 4.3901 | 4.3991 | 201657.2 | 4.4001 |
| 07:30:00 | 4.3991 | 4.4300 | 4.3990 | 4.4091 | 555104.4 | 4.4086 |
| 08:00:00 | 4.4100 | 4.4111 | 4.3641 | 4.3650 | 247076.7 | 4.3807 |
| 08:30:00 | 4.3640 | 4.3703 | 4.3601 | 4.3611 | 97296.0 | 4.3646 |
| 09:00:00 | 4.3603 | 4.3750 | 4.3500 | 4.3750 | 187265.0 | 4.3605 |
| 09:30:00 | 4.3741 | 4.3838 | 4.3589 | 4.3687 | 124420.2 | 4.3681 |
| 10:00:00 | 4.3811 | 4.4101 | 4.3700 | 4.4081 | 379708.0 | 4.3984 |
| 10:30:00 | 4.4061 | 4.4360 | 4.4061 | 4.4320 | 833582.3 | 4.4280 |
| 11:00:00 | 4.4321 | 4.4440 | 4.3910 | 4.4111 | 247323.7 | 4.4240 |
| 11:30:00 | 4.4110 | 4.4111 | 4.3910 | 4.4021 | 125808.3 | 4.4021 |
| 12:00:00 | 4.4021 | 4.4551 | 4.4020 | 4.4534 | 239000.9 | 4.4445 |
| 12:30:00 | 4.4541 | 4.4589 | 4.4500 | 4.4502 | 597477.9 | 4.4548 |
| 13:00:00 | 4.4503 | 4.4509 | 4.4100 | 4.4400 | 144192.6 | 4.4414 |
| 13:30:00 | 4.4390 | 4.4390 | 4.3751 | 4.3830 | 656906.6 | 4.3936 |
| 14:00:00 | 4.3832 | 4.3925 | 4.3781 | 4.3781 | 241681.9 | 4.3862 |
| 14:30:00 | 4.3781 | 4.3781 | 4.3341 | 4.3503 | 518792.2 | 4.3421 |
| 15:00:00 | 4.3503 | 4.3503 | 4.3000 | 4.3101 | 865974.4 | 4.3092 |
| 15:30:00 | 4.3100 | 4.3500 | 4.3092 | 4.3301 | 241550.4 | 4.3335 |
| 16:00:00 | 4.3303 | 4.3308 | 4.3210 | 4.3308 | 359953.0 | 4.3295 |
| 16:30:00 | 4.3301 | 4.3500 | 4.3094 | 4.3491 | 209263.9 | 4.3325 |
| 17:00:00 | 4.3490 | 4.3491 | 4.3000 | 4.3269 | 136040.6 | 4.3079 |
| 17:30:00 | 4.3270 | 4.3271 | 4.3100 | 4.3103 | 137077.4 | 4.3176 |
| 18:00:00 | 4.3103 | 4.3700 | 4.3100 | 4.3510 | 327175.4 | 4.3526 |
| 18:30:00 | 4.3501 | 4.3600 | 4.3401 | 4.3600 | 360348.6 | 4.3510 |
| 19:00:00 | 4.3600 | 4.3600 | 4.3210 | 4.3212 | 94484.5 | 4.3422 |
| 19:30:00 | 4.3213 | 4.3500 | 4.3213 | 4.3359 | 398856.9 | 4.3401 |
| 20:00:00 | 4.3351 | 4.3500 | 4.3351 | 4.3480 | 63868.6 | 4.3483 |
| 20:30:00 | 4.3480 | 4.3500 | 4.3196 | 4.3400 | 179944.4 | 4.3330 |
| 21:00:00 | 4.3391 | 4.3680 | 4.3391 | 4.3551 | 525472.0 | 4.3508 |
| 21:30:00 | 4.3552 | 4.3960 | 4.3551 | 4.3960 | 115223.3 | 4.3830 |
| 22:00:00 | 4.3970 | 4.4100 | 4.3579 | 4.4000 | 735707.7 | 4.3966 |
| 22:30:00 | 4.3990 | 4.4000 | 4.3741 | 4.3790 | 538141.0 | 4.3843 |
| 23:00:00 | 4.3777 | 4.3829 | 4.3660 | 4.3800 | 121136.5 | 4.3703 |
| 23:30:00 | 4.3801 | 4.3999 | 4.3801 | 4.3850 | 168352.0 | 4.3948 |