2020年01月21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 | 4.0300 | 4.0409 | 4.0200 | 4.0409 | 113090.6 | 4.0281 |
| 00:30:00 | 4.0408 | 4.1001 | 4.0360 | 4.1001 | 370784.9 | 4.0745 |
| 01:00:00 | 4.1001 | 4.1220 | 4.1000 | 4.1210 | 448732.9 | 4.1037 |
| 01:30:00 | 4.1210 | 4.1210 | 4.1000 | 4.1001 | 79531.1 | 4.1027 |
| 02:00:00 | 4.1001 | 4.1310 | 4.1001 | 4.1307 | 67510.8 | 4.1273 |
| 02:30:00 | 4.1300 | 4.1300 | 4.1000 | 4.1050 | 56427.4 | 4.1032 |
| 03:00:00 | 4.1050 | 4.1210 | 4.1040 | 4.1210 | 1265.5 | 4.1151 |
| 03:30:00 | 4.1210 | 4.1367 | 4.1210 | 4.1210 | 27073.9 | 4.1340 |
| 04:00:00 | 4.1211 | 4.1211 | 4.1211 | 4.1211 | 48.0 | 4.1211 |
| 04:30:00 | 4.1210 | 4.1210 | 4.1190 | 4.1191 | 5162.6 | 4.1197 |
| 05:00:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 382.0 | 4.1191 |
| 05:30:00 | 4.1190 | 4.1190 | 4.1181 | 4.1181 | 59499.3 | 4.1189 |
| 06:00:00 | 4.1140 | 4.1140 | 4.1000 | 4.1002 | 111199.5 | 4.1025 |
| 06:30:00 | 4.1002 | 4.1002 | 4.0873 | 4.0941 | 390230.4 | 4.0992 |
| 07:00:00 | 4.0941 | 4.1170 | 4.0870 | 4.0905 | 151461.7 | 4.1009 |
| 07:30:00 | 4.0905 | 4.1080 | 4.0820 | 4.0820 | 34701.4 | 4.0930 |
| 08:00:00 | 4.0821 | 4.1000 | 4.0602 | 4.0871 | 117477.3 | 4.0820 |
| 08:30:00 | 4.0870 | 4.0870 | 4.0700 | 4.0703 | 28843.8 | 4.0756 |
| 09:00:00 | 4.0749 | 4.0751 | 4.0650 | 4.0651 | 63493.5 | 4.0686 |
| 09:30:00 | 4.0651 | 4.0651 | 4.0650 | 4.0651 | 18676.5 | 4.0651 |
| 10:00:00 | 4.0650 | 4.0700 | 4.0640 | 4.0640 | 43312.4 | 4.0657 |
| 10:30:00 | 4.0640 | 4.0700 | 4.0510 | 4.0510 | 115776.6 | 4.0580 |
| 11:00:00 | 4.0602 | 4.0980 | 4.0602 | 4.0900 | 29724.7 | 4.0884 |
| 11:30:00 | 4.0900 | 4.0900 | 4.0650 | 4.0650 | 55028.8 | 4.0806 |
| 12:00:00 | 4.0709 | 4.1000 | 4.0709 | 4.1000 | 101453.1 | 4.0973 |
| 12:30:00 | 4.1001 | 4.1156 | 4.1000 | 4.1156 | 110088.2 | 4.1103 |
| 13:00:00 | 4.1150 | 4.1350 | 4.1140 | 4.1350 | 661502.3 | 4.1272 |
| 13:30:00 | 4.1350 | 4.1480 | 4.1200 | 4.1480 | 111959.0 | 4.1374 |
| 14:00:00 | 4.1479 | 4.1509 | 4.1390 | 4.1390 | 316369.0 | 4.1478 |
| 14:30:00 | 4.1390 | 4.1497 | 4.1300 | 4.1460 | 187939.3 | 4.1363 |
| 15:00:00 | 4.1499 | 4.1500 | 4.1450 | 4.1450 | 621905.0 | 4.1468 |
| 15:30:00 | 4.1430 | 4.1430 | 4.1161 | 4.1340 | 65183.5 | 4.1317 |
| 16:00:00 | 4.1320 | 4.1340 | 4.1290 | 4.1300 | 146175.7 | 4.1301 |
| 16:30:00 | 4.1290 | 4.1290 | 4.1250 | 4.1251 | 29080.0 | 4.1251 |
| 17:00:00 | 4.1250 | 4.1251 | 4.1200 | 4.1251 | 60621.0 | 4.1206 |
| 17:30:00 | 4.1259 | 4.1300 | 4.1000 | 4.1100 | 172946.0 | 4.1153 |
| 18:00:00 | 4.1100 | 4.1100 | 4.0990 | 4.0990 | 53086.5 | 4.0996 |
| 18:30:00 | 4.1090 | 4.1100 | 4.0810 | 4.0990 | 102859.9 | 4.0954 |
| 19:00:00 | 4.0990 | 4.1080 | 4.0700 | 4.0710 | 95264.1 | 4.0776 |
| 19:30:00 | 4.0710 | 4.1000 | 4.0690 | 4.0825 | 188358.9 | 4.0799 |
| 20:00:00 | 4.0850 | 4.1300 | 4.0850 | 4.1200 | 120396.6 | 4.1213 |
| 20:30:00 | 4.1199 | 4.1200 | 4.1080 | 4.1095 | 16624.5 | 4.1176 |
| 21:00:00 | 4.1090 | 4.1095 | 4.0888 | 4.1080 | 134764.5 | 4.0938 |
| 21:30:00 | 4.1094 | 4.1094 | 4.0980 | 4.1007 | 11680.0 | 4.1010 |
| 22:00:00 | 4.1027 | 4.1038 | 4.0980 | 4.1038 | 12999.7 | 4.1028 |
| 22:30:00 | 4.1039 | 4.1099 | 4.1010 | 4.1099 | 13374.6 | 4.1092 |
| 23:00:00 | 4.1100 | 4.1189 | 4.0860 | 4.0900 | 65499.0 | 4.0968 |
| 23:30:00 | 4.0980 | 4.1229 | 4.0903 | 4.1229 | 104591.6 | 4.1196 |