2020年01月27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 | - |
| 00:30:00 | - |
| 01:00:00 | - |
| 01:30:00 | - |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | - |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | - |
| 08:00:00 | - |
| 08:30:00 | - |
| 09:00:00 | - |
| 09:30:00 | - |
| 10:00:00 | - |
| 10:30:00 | - |
| 11:00:00 | - |
| 11:30:00 | - |
| 12:00:00 | 4.4700 | 4.4850 | 4.4610 | 4.4630 | 236994.9 | 4.4733 |
| 12:30:00 | 4.4630 | 4.4999 | 4.4500 | 4.4790 | 260575.9 | 4.4768 |
| 13:00:00 | 4.4790 | 4.4800 | 4.4702 | 4.4730 | 182313.4 | 4.4716 |
| 13:30:00 | 4.4710 | 4.4730 | 4.4200 | 4.4200 | 406674.2 | 4.4409 |
| 14:00:00 | 4.4190 | 4.4300 | 4.4156 | 4.4201 | 246372.4 | 4.4265 |
| 14:30:00 | 4.4220 | 4.4310 | 4.4160 | 4.4160 | 145552.1 | 4.4201 |
| 15:00:00 | 4.4160 | 4.4160 | 4.3790 | 4.3800 | 637880.6 | 4.3828 |
| 15:30:00 | 4.3800 | 4.3970 | 4.3780 | 4.3970 | 225858.8 | 4.3855 |
| 16:00:00 | 4.3970 | 4.4018 | 4.3740 | 4.4000 | 116721.0 | 4.3951 |
| 16:30:00 | 4.4000 | 4.4150 | 4.3880 | 4.4129 | 184210.9 | 4.4077 |
| 17:00:00 | 4.4090 | 4.4100 | 4.3792 | 4.3792 | 119937.0 | 4.4003 |
| 17:30:00 | 4.3790 | 4.3930 | 4.3460 | 4.3600 | 888199.0 | 4.3719 |
| 18:00:00 | 4.3600 | 4.3700 | 4.3440 | 4.3700 | 210435.1 | 4.3606 |
| 18:30:00 | 4.3709 | 4.3800 | 4.3600 | 4.3700 | 169727.0 | 4.3743 |
| 19:00:00 | 4.3700 | 4.3800 | 4.3650 | 4.3700 | 196604.2 | 4.3705 |
| 19:30:00 | 4.3700 | 4.3700 | 4.3500 | 4.3690 | 211887.3 | 4.3527 |
| 20:00:00 | 4.3690 | 4.3730 | 4.3601 | 4.3700 | 150327.4 | 4.3662 |
| 20:30:00 | 4.3700 | 4.4100 | 4.3699 | 4.4100 | 860220.1 | 4.3994 |
| 21:00:00 | 4.4109 | 4.4200 | 4.3700 | 4.4000 | 752574.6 | 4.3935 |
| 21:30:00 | 4.3980 | 4.4200 | 4.3784 | 4.4000 | 326317.8 | 4.3994 |
| 22:00:00 | 4.3990 | 4.4197 | 4.3908 | 4.4191 | 235757.6 | 4.4034 |
| 22:30:00 | 4.4090 | 4.4395 | 4.4050 | 4.4050 | 106420.0 | 4.4234 |
| 23:00:00 | 4.4090 | 4.4267 | 4.3985 | 4.4150 | 180908.9 | 4.4065 |
| 23:30:00 | 4.4146 | 4.4146 | 4.3900 | 4.4010 | 87545.0 | 4.3997 |