2020年01月19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 | 4.3850 | 4.4200 | 4.3800 | 4.3800 | 583974.0 | 4.3996 |
| 00:30:00 | 4.3800 | 4.4000 | 4.3541 | 4.4000 | 776106.3 | 4.3629 |
| 01:00:00 | 4.4000 | 4.4229 | 4.3888 | 4.3888 | 435336.3 | 4.3974 |
| 01:30:00 | 4.3888 | 4.3888 | 4.3650 | 4.3700 | 263301.2 | 4.3762 |
| 02:00:00 | 4.3690 | 4.3750 | 4.3200 | 4.3200 | 443036.3 | 4.3408 |
| 02:30:00 | 4.3201 | 4.3290 | 4.3110 | 4.3230 | 72269.2 | 4.3210 |
| 03:00:00 | 4.3289 | 4.3330 | 4.3111 | 4.3200 | 25605.3 | 4.3287 |
| 03:30:00 | 4.3200 | 4.3220 | 4.2901 | 4.2902 | 179703.1 | 4.3039 |
| 04:00:00 | 4.2870 | 4.3000 | 4.2700 | 4.2940 | 296121.9 | 4.2860 |
| 04:30:00 | 4.2941 | 4.3600 | 4.2831 | 4.3317 | 125581.3 | 4.3320 |
| 05:00:00 | 4.3401 | 4.3700 | 4.3401 | 4.3440 | 41045.0 | 4.3692 |
| 05:30:00 | 4.3750 | 4.3779 | 4.3401 | 4.3500 | 24054.0 | 4.3420 |
| 06:00:00 | 4.3501 | 4.3675 | 4.3501 | 4.3660 | 89816.0 | 4.3650 |
| 06:30:00 | 4.3660 | 4.3660 | 4.3500 | 4.3500 | 9400.4 | 4.3503 |
| 07:00:00 | 4.3500 | 4.3500 | 4.3000 | 4.3250 | 50972.9 | 4.3172 |
| 07:30:00 | 4.3250 | 4.3250 | 4.2990 | 4.3080 | 246422.6 | 4.3139 |
| 08:00:00 | 4.3080 | 4.3090 | 4.2890 | 4.3000 | 237227.1 | 4.2977 |
| 08:30:00 | 4.3001 | 4.3101 | 4.2990 | 4.2990 | 290460.0 | 4.3046 |
| 09:00:00 | 4.3000 | 4.3009 | 4.2530 | 4.3009 | 274513.3 | 4.2816 |
| 09:30:00 | 4.3000 | 4.3390 | 4.3000 | 4.3390 | 142139.2 | 4.3209 |
| 10:00:00 | 4.3399 | 4.4199 | 4.3399 | 4.3990 | 1224393.5 | 4.3949 |
| 10:30:00 | 4.3980 | 4.4257 | 4.3800 | 4.3990 | 1631430.3 | 4.4132 |
| 11:00:00 | 4.3990 | 4.4140 | 4.3910 | 4.4100 | 335264.0 | 4.3997 |
| 11:30:00 | 4.4140 | 4.4170 | 4.3780 | 4.3780 | 363014.8 | 4.3911 |
| 12:00:00 | 4.3780 | 4.3920 | 4.3340 | 4.3650 | 295166.7 | 4.3695 |
| 12:30:00 | 4.3750 | 4.3780 | 4.3341 | 4.3640 | 513865.2 | 4.3529 |
| 13:00:00 | 4.3637 | 4.3767 | 4.3520 | 4.3520 | 592622.8 | 4.3676 |
| 13:30:00 | 4.3530 | 4.3600 | 4.3401 | 4.3401 | 245010.5 | 4.3541 |
| 14:00:00 | 4.3451 | 4.3621 | 4.3451 | 4.3580 | 310050.4 | 4.3504 |
| 14:30:00 | 4.3570 | 4.3570 | 4.3300 | 4.3499 | 345284.1 | 4.3445 |
| 15:00:00 | 4.3400 | 4.3400 | 4.3300 | 4.3400 | 123907.8 | 4.3336 |
| 15:30:00 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 460967.3 | 4.3187 |
| 16:00:00 | 4.2901 | 4.3000 | 4.2890 | 4.3000 | 339459.5 | 4.2913 |
| 16:30:00 | 4.3000 | 4.3500 | 4.3000 | 4.3280 | 102275.7 | 4.3230 |
| 17:00:00 | 4.3270 | 4.3689 | 4.3171 | 4.3602 | 26342.0 | 4.3586 |
| 17:30:00 | 4.3689 | 4.3820 | 4.3587 | 4.3810 | 163898.4 | 4.3654 |
| 18:00:00 | 4.3805 | 4.3805 | 4.3550 | 4.3600 | 81092.7 | 4.3654 |
| 18:30:00 | 4.3600 | 4.3695 | 4.3500 | 4.3500 | 84739.2 | 4.3651 |
| 19:00:00 | 4.3599 | 4.3610 | 4.3530 | 4.3570 | 196190.6 | 4.3548 |
| 19:30:00 | 4.3570 | 4.3609 | 4.3100 | 4.3160 | 235682.2 | 4.3363 |
| 20:00:00 | 4.3150 | 4.3150 | 4.0600 | 4.0600 | 3148206.1 | 4.1549 |
| 20:30:00 | 4.0900 | 4.0900 | 4.0200 | 4.0601 | 2165275.0 | 4.0435 |
| 21:00:00 | 4.0605 | 4.0610 | 3.9950 | 4.0200 | 1825215.3 | 4.0218 |
| 21:30:00 | 4.0015 | 4.0770 | 3.9603 | 4.0769 | 1509558.4 | 4.0368 |
| 22:00:00 | 4.0760 | 4.0950 | 4.0500 | 4.0670 | 687415.3 | 4.0653 |
| 22:30:00 | 4.0700 | 4.0950 | 4.0500 | 4.0920 | 463770.1 | 4.0699 |
| 23:00:00 | 4.0920 | 4.1190 | 4.0800 | 4.1111 | 565634.9 | 4.1012 |
| 23:30:00 | 4.1110 | 4.1187 | 4.1001 | 4.1120 | 593594.5 | 4.1103 |