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 | 91262.9 | 4.2338 |
| 00:15:00 | 4.2302 | 4.2380 | 4.2301 | 4.2301 | 8933.4 | 4.2302 |
| 00:30:00 | 4.2390 | 4.2790 | 4.2390 | 4.2790 | 78122.0 | 4.2591 |
| 00:45:00 | 4.2790 | 4.2790 | 4.2740 | 4.2740 | 88364.3 | 4.2760 |
| 01:00:00 | 4.2740 | 4.2820 | 4.2690 | 4.2820 | 71423.2 | 4.2745 |
| 01:15:00 | 4.2830 | 4.3255 | 4.2830 | 4.3241 | 222362.5 | 4.3031 |
| 01:30:00 | 4.3240 | 4.3639 | 4.3051 | 4.3639 | 155207.8 | 4.3514 |
| 01:45:00 | 4.3639 | 4.3729 | 4.3590 | 4.3590 | 226307.1 | 4.3696 |
| 02:00:00 | 4.3590 | 4.3750 | 4.3460 | 4.3750 | 132469.8 | 4.3637 |
| 02:15:00 | 4.3759 | 4.3760 | 4.3690 | 4.3690 | 31576.3 | 4.3728 |
| 02:30:00 | 4.3670 | 4.3690 | 4.3600 | 4.3680 | 84856.0 | 4.3642 |
| 02:45:00 | 4.3670 | 4.3670 | 4.3491 | 4.3599 | 15894.6 | 4.3574 |
| 03:00:00 | 4.3590 | 4.3650 | 4.3550 | 4.3650 | 34097.6 | 4.3567 |
| 03:15:00 | 4.3650 | 4.3690 | 4.3650 | 4.3689 | 806.0 | 4.3675 |
| 03:30:00 | 4.3690 | 4.4029 | 4.3690 | 4.4029 | 738684.7 | 4.3933 |
| 03:45:00 | 4.4070 | 4.4251 | 4.4000 | 4.4000 | 161890.6 | 4.4106 |
| 04:00:00 | 4.3990 | 4.4260 | 4.3961 | 4.4231 | 57509.4 | 4.4011 |
| 04:15:00 | 4.4236 | 4.4280 | 4.4181 | 4.4235 | 28284.4 | 4.4240 |
| 04:30:00 | 4.4211 | 4.4236 | 4.4000 | 4.4000 | 40526.1 | 4.4088 |
| 04:45:00 | 4.4000 | 4.4000 | 4.2921 | 4.2981 | 139793.8 | 4.3082 |
| 05:00:00 | 4.2981 | 4.3802 | 4.2981 | 4.3802 | 344235.7 | 4.3721 |
| 05:15:00 | 4.3803 | 4.4130 | 4.3681 | 4.3700 | 342610.9 | 4.3754 |
| 05:30:00 | 4.3691 | 4.3845 | 4.3540 | 4.3800 | 33105.9 | 4.3761 |
| 05:45:00 | 4.3760 | 4.4040 | 4.3631 | 4.4031 | 28172.5 | 4.3897 |
| 06:00:00 | 4.4090 | 4.4179 | 4.4011 | 4.4131 | 46357.4 | 4.4115 |
| 06:15:00 | 4.4120 | 4.4180 | 4.3818 | 4.4101 | 51379.6 | 4.3978 |
| 06:30:00 | 4.4101 | 4.4201 | 4.3988 | 4.3990 | 69677.8 | 4.4118 |
| 06:45:00 | 4.3991 | 4.4100 | 4.3756 | 4.4091 | 114191.0 | 4.3973 |
| 07:00:00 | 4.4101 | 4.4101 | 4.3901 | 4.4001 | 152678.4 | 4.4000 |
| 07:15:00 | 4.4002 | 4.4011 | 4.3991 | 4.3991 | 48978.8 | 4.4002 |
| 07:30:00 | 4.3991 | 4.3996 | 4.3990 | 4.3992 | 84802.4 | 4.3991 |
| 07:45:00 | 4.3992 | 4.4300 | 4.3990 | 4.4091 | 470302.0 | 4.4103 |
| 08:00:00 | 4.4100 | 4.4111 | 4.3990 | 4.3990 | 14208.8 | 4.4077 |
| 08:15:00 | 4.3991 | 4.4002 | 4.3641 | 4.3650 | 232867.9 | 4.3791 |
| 08:30:00 | 4.3640 | 4.3703 | 4.3640 | 4.3670 | 33362.7 | 4.3677 |
| 08:45:00 | 4.3671 | 4.3692 | 4.3601 | 4.3611 | 63933.3 | 4.3630 |
| 09:00:00 | 4.3603 | 4.3606 | 4.3501 | 4.3590 | 159872.9 | 4.3592 |
| 09:15:00 | 4.3580 | 4.3750 | 4.3500 | 4.3750 | 27392.1 | 4.3680 |
| 09:30:00 | 4.3741 | 4.3750 | 4.3589 | 4.3706 | 60297.3 | 4.3654 |
| 09:45:00 | 4.3706 | 4.3838 | 4.3680 | 4.3687 | 64122.9 | 4.3706 |
| 10:00:00 | 4.3811 | 4.4098 | 4.3700 | 4.3895 | 291650.2 | 4.3966 |
| 10:15:00 | 4.3900 | 4.4101 | 4.3900 | 4.4081 | 88057.8 | 4.4046 |
| 10:30:00 | 4.4061 | 4.4360 | 4.4061 | 4.4310 | 697958.3 | 4.4270 |
| 10:45:00 | 4.4301 | 4.4360 | 4.4291 | 4.4320 | 135624.0 | 4.4327 |
| 11:00:00 | 4.4321 | 4.4440 | 4.4275 | 4.4275 | 150576.4 | 4.4390 |
| 11:15:00 | 4.4130 | 4.4230 | 4.3910 | 4.4111 | 96747.3 | 4.4007 |
| 11:30:00 | 4.4110 | 4.4111 | 4.3910 | 4.4020 | 49562.3 | 4.4023 |
| 11:45:00 | 4.4020 | 4.4021 | 4.4004 | 4.4021 | 76246.0 | 4.4019 |
| 12:00:00 | 4.4021 | 4.4400 | 4.4020 | 4.4400 | 85121.3 | 4.4283 |
| 12:15:00 | 4.4409 | 4.4551 | 4.4409 | 4.4534 | 153879.6 | 4.4534 |
| 12:30:00 | 4.4541 | 4.4589 | 4.4500 | 4.4500 | 557978.9 | 4.4551 |
| 12:45:00 | 4.4510 | 4.4511 | 4.4500 | 4.4502 | 39499.0 | 4.4509 |
| 13:00:00 | 4.4503 | 4.4504 | 4.4100 | 4.4280 | 49499.9 | 4.4335 |
| 13:15:00 | 4.4281 | 4.4509 | 4.4281 | 4.4400 | 94692.7 | 4.4456 |
| 13:30:00 | 4.4390 | 4.4390 | 4.3940 | 4.3990 | 433097.5 | 4.4023 |
| 13:45:00 | 4.3820 | 4.3900 | 4.3751 | 4.3830 | 223809.1 | 4.3767 |
| 14:00:00 | 4.3832 | 4.3925 | 4.3832 | 4.3854 | 82157.5 | 4.3900 |
| 14:15:00 | 4.3854 | 4.3856 | 4.3781 | 4.3781 | 159524.4 | 4.3842 |
| 14:30:00 | 4.3781 | 4.3781 | 4.3341 | 4.3371 | 432853.1 | 4.3406 |
| 14:45:00 | 4.3372 | 4.3503 | 4.3372 | 4.3503 | 85939.1 | 4.3500 |
| 15:00:00 | 4.3503 | 4.3503 | 4.3000 | 4.3003 | 533023.9 | 4.3148 |
| 15:15:00 | 4.3003 | 4.3101 | 4.3000 | 4.3101 | 332950.5 | 4.3002 |
| 15:30:00 | 4.3100 | 4.3200 | 4.3092 | 4.3103 | 44491.5 | 4.3135 |
| 15:45:00 | 4.3161 | 4.3500 | 4.3161 | 4.3301 | 197058.9 | 4.3380 |
| 16:00:00 | 4.3303 | 4.3304 | 4.3240 | 4.3301 | 290068.0 | 4.3300 |
| 16:15:00 | 4.3300 | 4.3308 | 4.3210 | 4.3308 | 69885.0 | 4.3274 |
| 16:30:00 | 4.3301 | 4.3329 | 4.3094 | 4.3220 | 159450.9 | 4.3281 |
| 16:45:00 | 4.3211 | 4.3500 | 4.3211 | 4.3491 | 49813.0 | 4.3468 |
| 17:00:00 | 4.3490 | 4.3491 | 4.3000 | 4.3232 | 96802.9 | 4.3033 |
| 17:15:00 | 4.3231 | 4.3269 | 4.3171 | 4.3269 | 39237.7 | 4.3192 |
| 17:30:00 | 4.3270 | 4.3271 | 4.3150 | 4.3150 | 66769.0 | 4.3236 |
| 17:45:00 | 4.3151 | 4.3151 | 4.3100 | 4.3103 | 70308.4 | 4.3118 |
| 18:00:00 | 4.3103 | 4.3520 | 4.3100 | 4.3520 | 130979.3 | 4.3325 |
| 18:15:00 | 4.3529 | 4.3700 | 4.3510 | 4.3510 | 196196.1 | 4.3660 |
| 18:30:00 | 4.3501 | 4.3551 | 4.3401 | 4.3420 | 98654.0 | 4.3446 |
| 18:45:00 | 4.3403 | 4.3600 | 4.3401 | 4.3600 | 261694.6 | 4.3534 |
| 19:00:00 | 4.3600 | 4.3600 | 4.3501 | 4.3501 | 32933.1 | 4.3532 |
| 19:15:00 | 4.3500 | 4.3500 | 4.3210 | 4.3212 | 61551.4 | 4.3363 |
| 19:30:00 | 4.3213 | 4.3350 | 4.3213 | 4.3311 | 193120.0 | 4.3302 |
| 19:45:00 | 4.3311 | 4.3500 | 4.3311 | 4.3359 | 205736.9 | 4.3494 |
| 20:00:00 | 4.3351 | 4.3490 | 4.3351 | 4.3481 | 10848.0 | 4.3418 |
| 20:15:00 | 4.3481 | 4.3500 | 4.3480 | 4.3480 | 53020.6 | 4.3497 |
| 20:30:00 | 4.3480 | 4.3480 | 4.3401 | 4.3402 | 4604.1 | 4.3402 |
| 20:45:00 | 4.3402 | 4.3500 | 4.3196 | 4.3400 | 175340.3 | 4.3328 |
| 21:00:00 | 4.3391 | 4.3539 | 4.3391 | 4.3521 | 476687.4 | 4.3501 |
| 21:15:00 | 4.3531 | 4.3680 | 4.3531 | 4.3551 | 48784.6 | 4.3584 |
| 21:30:00 | 4.3552 | 4.3708 | 4.3551 | 4.3691 | 21043.3 | 4.3689 |
| 21:45:00 | 4.3691 | 4.3960 | 4.3691 | 4.3960 | 94180.0 | 4.3861 |
| 22:00:00 | 4.3970 | 4.4000 | 4.3891 | 4.3999 | 618001.4 | 4.3983 |
| 22:15:00 | 4.4000 | 4.4100 | 4.3579 | 4.4000 | 117706.3 | 4.3876 |
| 22:30:00 | 4.3990 | 4.4000 | 4.3741 | 4.3899 | 363976.7 | 4.3850 |
| 22:45:00 | 4.3891 | 4.3949 | 4.3777 | 4.3790 | 174164.3 | 4.3830 |
| 23:00:00 | 4.3777 | 4.3777 | 4.3660 | 4.3710 | 103724.0 | 4.3693 |
| 23:15:00 | 4.3701 | 4.3829 | 4.3701 | 4.3800 | 17412.5 | 4.3765 |
| 23:30:00 | 4.3801 | 4.3993 | 4.3801 | 4.3921 | 106248.8 | 4.3963 |
| 23:45:00 | 4.3920 | 4.3999 | 4.3850 | 4.3850 | 62103.2 | 4.3923 |