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 | 4.4170 | 4.3850 | 4.4170 | 451059.4 | 4.4014 |
| 00:15:00 | 4.4190 | 4.4200 | 4.3800 | 4.3800 | 132914.6 | 4.3938 |
| 00:30:00 | 4.3800 | 4.3850 | 4.3541 | 4.3850 | 659318.1 | 4.3576 |
| 00:45:00 | 4.3860 | 4.4000 | 4.3860 | 4.4000 | 116788.2 | 4.3927 |
| 01:00:00 | 4.4000 | 4.4149 | 4.3900 | 4.4149 | 249888.0 | 4.3965 |
| 01:15:00 | 4.4086 | 4.4229 | 4.3888 | 4.3888 | 185448.3 | 4.3986 |
| 01:30:00 | 4.3888 | 4.3888 | 4.3650 | 4.3700 | 205015.5 | 4.3773 |
| 01:45:00 | 4.3690 | 4.3746 | 4.3690 | 4.3700 | 58285.7 | 4.3725 |
| 02:00:00 | 4.3690 | 4.3750 | 4.3599 | 4.3599 | 50227.8 | 4.3606 |
| 02:15:00 | 4.3599 | 4.3599 | 4.3200 | 4.3200 | 392808.5 | 4.3383 |
| 02:30:00 | 4.3201 | 4.3201 | 4.3110 | 4.3200 | 51652.9 | 4.3199 |
| 02:45:00 | 4.3200 | 4.3290 | 4.3190 | 4.3230 | 20616.3 | 4.3238 |
| 03:00:00 | 4.3289 | 4.3330 | 4.3111 | 4.3111 | 25481.3 | 4.3288 |
| 03:15:00 | 4.3220 | 4.3220 | 4.3170 | 4.3200 | 124.0 | 4.3201 |
| 03:30:00 | 4.3200 | 4.3220 | 4.3123 | 4.3220 | 2918.3 | 4.3162 |
| 03:45:00 | 4.3215 | 4.3215 | 4.2901 | 4.2902 | 176784.8 | 4.3037 |
| 04:00:00 | 4.2870 | 4.2950 | 4.2800 | 4.2812 | 136188.5 | 4.2824 |
| 04:15:00 | 4.2812 | 4.3000 | 4.2700 | 4.2940 | 159933.4 | 4.2890 |
| 04:30:00 | 4.2941 | 4.3600 | 4.2831 | 4.3501 | 80362.7 | 4.3190 |
| 04:45:00 | 4.3599 | 4.3600 | 4.3310 | 4.3317 | 45218.6 | 4.3551 |
| 05:00:00 | 4.3401 | 4.3700 | 4.3401 | 4.3440 | 41045.0 | 4.3692 |
| 05:15:00 | - |
| 05:30:00 | 4.3750 | 4.3779 | 4.3590 | 4.3590 | 1166.3 | 4.3710 |
| 05:45:00 | 4.3550 | 4.3550 | 4.3401 | 4.3500 | 22887.7 | 4.3405 |
| 06:00:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 1.0 | 4.3501 |
| 06:15:00 | 4.3510 | 4.3675 | 4.3510 | 4.3660 | 89815.0 | 4.3650 |
| 06:30:00 | - |
| 06:45:00 | 4.3660 | 4.3660 | 4.3500 | 4.3500 | 9400.4 | 4.3503 |
| 07:00:00 | 4.3500 | 4.3500 | 4.3000 | 4.3201 | 39210.9 | 4.3163 |
| 07:15:00 | 4.3201 | 4.3250 | 4.3201 | 4.3250 | 11762.0 | 4.3201 |
| 07:30:00 | 4.3250 | 4.3250 | 4.3090 | 4.3090 | 140263.5 | 4.3239 |
| 07:45:00 | 4.3080 | 4.3089 | 4.2990 | 4.3080 | 106159.1 | 4.3006 |
| 08:00:00 | 4.3080 | 4.3080 | 4.2890 | 4.2999 | 97402.9 | 4.2946 |
| 08:15:00 | 4.2990 | 4.3090 | 4.2890 | 4.3000 | 139824.2 | 4.2999 |
| 08:30:00 | 4.3001 | 4.3090 | 4.3001 | 4.3004 | 38980.0 | 4.3005 |
| 08:45:00 | 4.3003 | 4.3101 | 4.2990 | 4.2990 | 251480.0 | 4.3052 |
| 09:00:00 | 4.3000 | 4.3000 | 4.2530 | 4.2724 | 226186.1 | 4.2825 |
| 09:15:00 | 4.2620 | 4.3009 | 4.2610 | 4.3009 | 48327.2 | 4.2775 |
| 09:30:00 | 4.3000 | 4.3060 | 4.3000 | 4.3060 | 29965.7 | 4.3013 |
| 09:45:00 | 4.3069 | 4.3390 | 4.3069 | 4.3390 | 112173.5 | 4.3262 |
| 10:00:00 | 4.3399 | 4.4199 | 4.3399 | 4.4010 | 547792.1 | 4.3925 |
| 10:15:00 | 4.4100 | 4.4100 | 4.3800 | 4.3990 | 676601.4 | 4.3968 |
| 10:30:00 | 4.3980 | 4.4257 | 4.3970 | 4.4170 | 1012563.8 | 4.4172 |
| 10:45:00 | 4.4170 | 4.4210 | 4.3800 | 4.3990 | 618866.5 | 4.4067 |
| 11:00:00 | 4.3990 | 4.4000 | 4.3911 | 4.4000 | 225109.1 | 4.3988 |
| 11:15:00 | 4.4000 | 4.4140 | 4.3910 | 4.4100 | 110154.9 | 4.4015 |
| 11:30:00 | 4.4140 | 4.4170 | 4.3910 | 4.4003 | 91041.6 | 4.3991 |
| 11:45:00 | 4.4010 | 4.4048 | 4.3780 | 4.3780 | 271973.2 | 4.3884 |
| 12:00:00 | 4.3780 | 4.3920 | 4.3730 | 4.3750 | 142272.9 | 4.3792 |
| 12:15:00 | 4.3740 | 4.3799 | 4.3340 | 4.3650 | 152893.8 | 4.3605 |
| 12:30:00 | 4.3750 | 4.3780 | 4.3341 | 4.3610 | 216125.0 | 4.3529 |
| 12:45:00 | 4.3620 | 4.3640 | 4.3470 | 4.3640 | 297740.2 | 4.3528 |
| 13:00:00 | 4.3637 | 4.3767 | 4.3610 | 4.3750 | 539993.6 | 4.3682 |
| 13:15:00 | 4.3750 | 4.3750 | 4.3520 | 4.3520 | 52629.2 | 4.3619 |
| 13:30:00 | 4.3530 | 4.3600 | 4.3520 | 4.3532 | 200257.2 | 4.3561 |
| 13:45:00 | 4.3534 | 4.3590 | 4.3401 | 4.3401 | 44753.3 | 4.3455 |
| 14:00:00 | 4.3451 | 4.3600 | 4.3451 | 4.3501 | 297846.9 | 4.3500 |
| 14:15:00 | 4.3594 | 4.3621 | 4.3510 | 4.3580 | 12203.5 | 4.3603 |
| 14:30:00 | 4.3570 | 4.3570 | 4.3330 | 4.3331 | 250721.1 | 4.3479 |
| 14:45:00 | 4.3331 | 4.3499 | 4.3300 | 4.3499 | 94563.0 | 4.3355 |
| 15:00:00 | 4.3400 | 4.3400 | 4.3300 | 4.3321 | 104001.6 | 4.3324 |
| 15:15:00 | 4.3323 | 4.3400 | 4.3323 | 4.3400 | 19906.2 | 4.3398 |
| 15:30:00 | 4.3400 | 4.3400 | 4.3332 | 4.3333 | 51089.0 | 4.3373 |
| 15:45:00 | 4.3332 | 4.3332 | 4.2900 | 4.2900 | 409878.3 | 4.3164 |
| 16:00:00 | 4.2901 | 4.3000 | 4.2899 | 4.2901 | 314873.0 | 4.2913 |
| 16:15:00 | 4.2901 | 4.3000 | 4.2890 | 4.3000 | 24586.5 | 4.2913 |
| 16:30:00 | 4.3000 | 4.3130 | 4.3000 | 4.3130 | 39361.0 | 4.3094 |
| 16:45:00 | 4.3140 | 4.3500 | 4.3140 | 4.3280 | 62914.7 | 4.3315 |
| 17:00:00 | 4.3270 | 4.3620 | 4.3171 | 4.3620 | 5156.2 | 4.3426 |
| 17:15:00 | 4.3620 | 4.3689 | 4.3602 | 4.3602 | 21185.8 | 4.3625 |
| 17:30:00 | 4.3689 | 4.3689 | 4.3600 | 4.3600 | 52738.4 | 4.3604 |
| 17:45:00 | 4.3600 | 4.3820 | 4.3587 | 4.3810 | 111160.0 | 4.3678 |
| 18:00:00 | 4.3805 | 4.3805 | 4.3584 | 4.3690 | 41755.7 | 4.3660 |
| 18:15:00 | 4.3690 | 4.3690 | 4.3550 | 4.3600 | 39337.0 | 4.3647 |
| 18:30:00 | 4.3600 | 4.3695 | 4.3592 | 4.3695 | 79125.2 | 4.3657 |
| 18:45:00 | 4.3690 | 4.3690 | 4.3500 | 4.3500 | 5614.0 | 4.3567 |
| 19:00:00 | 4.3599 | 4.3600 | 4.3570 | 4.3600 | 29913.2 | 4.3590 |
| 19:15:00 | 4.3590 | 4.3610 | 4.3530 | 4.3570 | 166277.4 | 4.3541 |
| 19:30:00 | 4.3570 | 4.3609 | 4.3570 | 4.3590 | 83837.1 | 4.3590 |
| 19:45:00 | 4.3580 | 4.3580 | 4.3100 | 4.3160 | 151845.1 | 4.3237 |
| 20:00:00 | 4.3150 | 4.3150 | 4.1600 | 4.1700 | 1257467.7 | 4.2116 |
| 20:15:00 | 4.1799 | 4.1800 | 4.0600 | 4.0600 | 1890738.4 | 4.1171 |
| 20:30:00 | 4.0900 | 4.0900 | 4.0480 | 4.0551 | 976769.2 | 4.0535 |
| 20:45:00 | 4.0550 | 4.0607 | 4.0200 | 4.0601 | 1188505.8 | 4.0353 |
| 21:00:00 | 4.0605 | 4.0610 | 4.0280 | 4.0500 | 539280.0 | 4.0500 |
| 21:15:00 | 4.0587 | 4.0587 | 3.9950 | 4.0200 | 1285935.3 | 4.0100 |
| 21:30:00 | 4.0015 | 4.0260 | 3.9603 | 4.0260 | 586265.0 | 3.9998 |
| 21:45:00 | 4.0251 | 4.0770 | 4.0251 | 4.0769 | 923293.4 | 4.0603 |
| 22:00:00 | 4.0760 | 4.0950 | 4.0500 | 4.0700 | 469800.9 | 4.0607 |
| 22:15:00 | 4.0690 | 4.0799 | 4.0570 | 4.0670 | 217614.4 | 4.0752 |
| 22:30:00 | 4.0700 | 4.0749 | 4.0500 | 4.0734 | 298920.1 | 4.0624 |
| 22:45:00 | 4.0734 | 4.0950 | 4.0700 | 4.0920 | 164850.0 | 4.0836 |
| 23:00:00 | 4.0920 | 4.0920 | 4.0800 | 4.0869 | 147511.2 | 4.0815 |
| 23:15:00 | 4.0960 | 4.1190 | 4.0850 | 4.1111 | 418123.7 | 4.1081 |
| 23:30:00 | 4.1110 | 4.1187 | 4.1001 | 4.1070 | 386451.5 | 4.1094 |
| 23:45:00 | 4.1080 | 4.1170 | 4.1001 | 4.1120 | 207143.0 | 4.1118 |