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 | 4.0310 | 4.0200 | 4.0300 | 66969.5 | 4.0233 |
| 00:15:00 | 4.0300 | 4.0409 | 4.0300 | 4.0409 | 46121.1 | 4.0350 |
| 00:30:00 | 4.0408 | 4.0408 | 4.0360 | 4.0360 | 62426.0 | 4.0406 |
| 00:45:00 | 4.0410 | 4.1001 | 4.0410 | 4.1001 | 308358.9 | 4.0814 |
| 01:00:00 | 4.1001 | 4.1100 | 4.1000 | 4.1080 | 348979.0 | 4.1018 |
| 01:15:00 | 4.1090 | 4.1220 | 4.1000 | 4.1210 | 99753.9 | 4.1104 |
| 01:30:00 | 4.1210 | 4.1210 | 4.1001 | 4.1001 | 13614.1 | 4.1132 |
| 01:45:00 | 4.1001 | 4.1110 | 4.1000 | 4.1001 | 65917.0 | 4.1005 |
| 02:00:00 | 4.1001 | 4.1299 | 4.1001 | 4.1299 | 14171.4 | 4.1175 |
| 02:15:00 | 4.1299 | 4.1310 | 4.1290 | 4.1307 | 53339.4 | 4.1300 |
| 02:30:00 | 4.1300 | 4.1300 | 4.1000 | 4.1050 | 56427.4 | 4.1032 |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 4.1050 | 4.1210 | 4.1040 | 4.1210 | 1265.5 | 4.1151 |
| 03:30:00 | 4.1210 | 4.1367 | 4.1210 | 4.1320 | 24218.9 | 4.1346 |
| 03:45:00 | 4.1320 | 4.1320 | 4.1210 | 4.1210 | 2855.0 | 4.1288 |
| 04:00:00 | - |
| 04:15:00 | 4.1211 | 4.1211 | 4.1211 | 4.1211 | 48.0 | 4.1211 |
| 04:30:00 | 4.1210 | 4.1210 | 4.1191 | 4.1200 | 5082.2 | 4.1197 |
| 04:45:00 | 4.1190 | 4.1191 | 4.1190 | 4.1191 | 80.4 | 4.1191 |
| 05:00:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 367.0 | 4.1191 |
| 05:15:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 15.0 | 4.1191 |
| 05:30:00 | 4.1190 | 4.1190 | 4.1181 | 4.1190 | 59494.3 | 4.1189 |
| 05:45:00 | 4.1181 | 4.1181 | 4.1181 | 4.1181 | 5.0 | 4.1181 |
| 06:00:00 | 4.1140 | 4.1140 | 4.1000 | 4.1001 | 82604.5 | 4.1005 |
| 06:15:00 | 4.1002 | 4.1111 | 4.1001 | 4.1002 | 28595.0 | 4.1085 |
| 06:30:00 | 4.1002 | 4.1002 | 4.0951 | 4.0953 | 362936.4 | 4.0996 |
| 06:45:00 | 4.0950 | 4.0953 | 4.0873 | 4.0941 | 27294.0 | 4.0944 |
| 07:00:00 | 4.0941 | 4.1170 | 4.0873 | 4.0903 | 125721.2 | 4.1019 |
| 07:15:00 | 4.0904 | 4.1100 | 4.0870 | 4.0905 | 25740.5 | 4.0960 |
| 07:30:00 | 4.0905 | 4.1080 | 4.0905 | 4.1001 | 10260.0 | 4.1007 |
| 07:45:00 | 4.1001 | 4.1001 | 4.0820 | 4.0820 | 24441.4 | 4.0898 |
| 08:00:00 | 4.0821 | 4.0821 | 4.0710 | 4.0710 | 76755.6 | 4.0787 |
| 08:15:00 | 4.0701 | 4.1000 | 4.0602 | 4.0871 | 40721.7 | 4.0883 |
| 08:30:00 | 4.0870 | 4.0870 | 4.0700 | 4.0703 | 21268.0 | 4.0775 |
| 08:45:00 | 4.0703 | 4.0789 | 4.0702 | 4.0703 | 7575.8 | 4.0704 |
| 09:00:00 | 4.0749 | 4.0751 | 4.0702 | 4.0702 | 21463.5 | 4.0707 |
| 09:15:00 | 4.0701 | 4.0703 | 4.0650 | 4.0651 | 42030.0 | 4.0675 |
| 09:30:00 | 4.0651 | 4.0651 | 4.0650 | 4.0651 | 5499.5 | 4.0651 |
| 09:45:00 | 4.0650 | 4.0651 | 4.0650 | 4.0651 | 13177.0 | 4.0651 |
| 10:00:00 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 22502.8 | 4.0650 |
| 10:15:00 | 4.0641 | 4.0700 | 4.0640 | 4.0640 | 20809.6 | 4.0664 |
| 10:30:00 | 4.0640 | 4.0700 | 4.0640 | 4.0700 | 5070.1 | 4.0667 |
| 10:45:00 | 4.0690 | 4.0698 | 4.0510 | 4.0510 | 110706.5 | 4.0576 |
| 11:00:00 | 4.0602 | 4.0610 | 4.0602 | 4.0610 | 1.0 | 4.0606 |
| 11:15:00 | 4.0610 | 4.0980 | 4.0610 | 4.0900 | 29723.7 | 4.0884 |
| 11:30:00 | 4.0900 | 4.0900 | 4.0780 | 4.0780 | 327.4 | 4.0842 |
| 11:45:00 | 4.0780 | 4.0820 | 4.0650 | 4.0650 | 54701.4 | 4.0806 |
| 12:00:00 | 4.0709 | 4.0900 | 4.0709 | 4.0900 | 11564.8 | 4.0883 |
| 12:15:00 | 4.0900 | 4.1000 | 4.0900 | 4.1000 | 89888.3 | 4.0985 |
| 12:30:00 | 4.1001 | 4.1090 | 4.1000 | 4.1090 | 17685.7 | 4.1030 |
| 12:45:00 | 4.1099 | 4.1156 | 4.1099 | 4.1156 | 92402.5 | 4.1118 |
| 13:00:00 | 4.1150 | 4.1209 | 4.1140 | 4.1209 | 132606.6 | 4.1160 |
| 13:15:00 | 4.1209 | 4.1350 | 4.1209 | 4.1350 | 528895.7 | 4.1300 |
| 13:30:00 | 4.1350 | 4.1410 | 4.1230 | 4.1230 | 78887.4 | 4.1382 |
| 13:45:00 | 4.1220 | 4.1480 | 4.1200 | 4.1480 | 33071.6 | 4.1356 |
| 14:00:00 | 4.1479 | 4.1509 | 4.1400 | 4.1509 | 212990.1 | 4.1480 |
| 14:15:00 | 4.1501 | 4.1501 | 4.1390 | 4.1390 | 103378.9 | 4.1475 |
| 14:30:00 | 4.1390 | 4.1440 | 4.1300 | 4.1410 | 37206.1 | 4.1367 |
| 14:45:00 | 4.1410 | 4.1497 | 4.1300 | 4.1460 | 150733.2 | 4.1363 |
| 15:00:00 | 4.1499 | 4.1500 | 4.1460 | 4.1500 | 471549.0 | 4.1471 |
| 15:15:00 | 4.1490 | 4.1490 | 4.1450 | 4.1450 | 150356.0 | 4.1460 |
| 15:30:00 | 4.1430 | 4.1430 | 4.1300 | 4.1300 | 38608.0 | 4.1388 |
| 15:45:00 | 4.1400 | 4.1400 | 4.1161 | 4.1340 | 26575.5 | 4.1215 |
| 16:00:00 | 4.1320 | 4.1320 | 4.1290 | 4.1309 | 31573.0 | 4.1300 |
| 16:15:00 | 4.1305 | 4.1340 | 4.1300 | 4.1300 | 114602.7 | 4.1301 |
| 16:30:00 | 4.1290 | 4.1290 | 4.1250 | 4.1250 | 29035.0 | 4.1251 |
| 16:45:00 | 4.1250 | 4.1251 | 4.1250 | 4.1251 | 45.0 | 4.1250 |
| 17:00:00 | 4.1250 | 4.1251 | 4.1200 | 4.1200 | 52147.1 | 4.1203 |
| 17:15:00 | 4.1200 | 4.1251 | 4.1200 | 4.1251 | 8473.9 | 4.1225 |
| 17:30:00 | 4.1259 | 4.1300 | 4.1180 | 4.1180 | 40729.1 | 4.1227 |
| 17:45:00 | 4.1200 | 4.1200 | 4.1000 | 4.1100 | 132216.9 | 4.1129 |
| 18:00:00 | 4.1100 | 4.1100 | 4.0990 | 4.0990 | 38483.3 | 4.0997 |
| 18:15:00 | 4.0990 | 4.1090 | 4.0990 | 4.0990 | 14603.2 | 4.0994 |
| 18:30:00 | 4.1090 | 4.1100 | 4.1090 | 4.1100 | 17.7 | 4.1097 |
| 18:45:00 | 4.1100 | 4.1100 | 4.0810 | 4.0990 | 102842.2 | 4.0954 |
| 19:00:00 | 4.0990 | 4.1080 | 4.0700 | 4.0800 | 3829.9 | 4.0788 |
| 19:15:00 | 4.0800 | 4.0800 | 4.0710 | 4.0710 | 91434.2 | 4.0775 |
| 19:30:00 | 4.0710 | 4.1000 | 4.0690 | 4.0830 | 174297.8 | 4.0798 |
| 19:45:00 | 4.0820 | 4.0830 | 4.0800 | 4.0825 | 14061.1 | 4.0815 |
| 20:00:00 | 4.0850 | 4.1100 | 4.0850 | 4.1100 | 36932.1 | 4.1091 |
| 20:15:00 | 4.1100 | 4.1300 | 4.1100 | 4.1200 | 83464.5 | 4.1267 |
| 20:30:00 | 4.1199 | 4.1199 | 4.1199 | 4.1199 | 12154.0 | 4.1199 |
| 20:45:00 | 4.1200 | 4.1200 | 4.1080 | 4.1095 | 4470.5 | 4.1113 |
| 21:00:00 | 4.1090 | 4.1090 | 4.0888 | 4.0990 | 132515.0 | 4.0935 |
| 21:15:00 | 4.0990 | 4.1095 | 4.0990 | 4.1080 | 2249.5 | 4.1076 |
| 21:30:00 | 4.1094 | 4.1094 | 4.1000 | 4.1040 | 1198.3 | 4.1038 |
| 21:45:00 | 4.1050 | 4.1050 | 4.0980 | 4.1007 | 10481.7 | 4.1007 |
| 22:00:00 | 4.1027 | 4.1029 | 4.0980 | 4.1029 | 10223.8 | 4.1028 |
| 22:15:00 | 4.1029 | 4.1038 | 4.1001 | 4.1038 | 2775.9 | 4.1028 |
| 22:30:00 | 4.1039 | 4.1039 | 4.1039 | 4.1039 | 6.0 | 4.1039 |
| 22:45:00 | 4.1040 | 4.1099 | 4.1010 | 4.1099 | 13368.6 | 4.1092 |
| 23:00:00 | 4.1100 | 4.1189 | 4.0860 | 4.0870 | 64731.0 | 4.0968 |
| 23:15:00 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 768.0 | 4.0900 |
| 23:30:00 | 4.0980 | 4.1200 | 4.0903 | 4.1190 | 46181.7 | 4.1191 |
| 23:45:00 | 4.1200 | 4.1229 | 4.1150 | 4.1229 | 58409.9 | 4.1200 |