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 | - |
| 00:05:00 | - |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | - |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | - |
| 08:40:00 | - |
| 08:45:00 | - |
| 08:50:00 | - |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | - |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | - |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | 4.4700 | 4.4759 | 4.4610 | 4.4749 | 154695.8 | 4.4703 |
| 12:10:00 | 4.4760 | 4.4819 | 4.4760 | 4.4809 | 41473.9 | 4.4804 |
| 12:15:00 | 4.4800 | 4.4850 | 4.4800 | 4.4800 | 28094.0 | 4.4821 |
| 12:20:00 | 4.4800 | 4.4800 | 4.4700 | 4.4700 | 3419.0 | 4.4777 |
| 12:25:00 | 4.4700 | 4.4770 | 4.4630 | 4.4630 | 9312.2 | 4.4639 |
| 12:30:00 | 4.4630 | 4.4989 | 4.4630 | 4.4880 | 74570.0 | 4.4894 |
| 12:35:00 | 4.4938 | 4.4938 | 4.4500 | 4.4700 | 38210.3 | 4.4717 |
| 12:40:00 | 4.4612 | 4.4720 | 4.4610 | 4.4720 | 61997.4 | 4.4612 |
| 12:45:00 | 4.4950 | 4.4999 | 4.4840 | 4.4940 | 9336.4 | 4.4904 |
| 12:50:00 | 4.4940 | 4.4940 | 4.4700 | 4.4700 | 48527.9 | 4.4812 |
| 12:55:00 | 4.4700 | 4.4790 | 4.4690 | 4.4790 | 27933.9 | 4.4721 |
| 13:00:00 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 335.0 | 4.4790 |
| 13:05:00 | - |
| 13:10:00 | 4.4790 | 4.4800 | 4.4702 | 4.4702 | 7690.0 | 4.4781 |
| 13:15:00 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 31511.0 | 4.4710 |
| 13:20:00 | 4.4710 | 4.4730 | 4.4710 | 4.4730 | 42299.9 | 4.4713 |
| 13:25:00 | 4.4720 | 4.4730 | 4.4702 | 4.4730 | 100477.5 | 4.4714 |
| 13:30:00 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 376.0 | 4.4710 |
| 13:35:00 | 4.4710 | 4.4730 | 4.4700 | 4.4700 | 59790.2 | 4.4710 |
| 13:40:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 10000.0 | 4.4700 |
| 13:45:00 | 4.4690 | 4.4690 | 4.4450 | 4.4450 | 73063.2 | 4.4530 |
| 13:50:00 | 4.4380 | 4.4380 | 4.4250 | 4.4250 | 251819.0 | 4.4296 |
| 13:55:00 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | 11625.8 | 4.4277 |
| 14:00:00 | 4.4190 | 4.4190 | 4.4156 | 4.4156 | 2782.0 | 4.4158 |
| 14:05:00 | 4.4250 | 4.4250 | 4.4157 | 4.4157 | 1609.1 | 4.4160 |
| 14:10:00 | 4.4260 | 4.4300 | 4.4157 | 4.4300 | 158100.1 | 4.4278 |
| 14:15:00 | 4.4300 | 4.4300 | 4.4160 | 4.4201 | 83881.2 | 4.4244 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | 4.4220 | 4.4309 | 4.4211 | 4.4309 | 14198.0 | 4.4213 |
| 14:35:00 | 4.4309 | 4.4309 | 4.4309 | 4.4309 | 28.0 | 4.4309 |
| 14:40:00 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 13.0 | 4.4310 |
| 14:45:00 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 5889.0 | 4.4250 |
| 14:50:00 | 4.4250 | 4.4292 | 4.4160 | 4.4170 | 106307.1 | 4.4204 |
| 14:55:00 | 4.4170 | 4.4170 | 4.4160 | 4.4160 | 19117.0 | 4.4160 |
| 15:00:00 | 4.4160 | 4.4160 | 4.4050 | 4.4050 | 9886.8 | 4.4097 |
| 15:05:00 | 4.4040 | 4.4040 | 4.4000 | 4.4000 | 7000.0 | 4.4002 |
| 15:10:00 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | 66203.8 | 4.3914 |
| 15:15:00 | 4.3905 | 4.3905 | 4.3800 | 4.3800 | 129153.0 | 4.3828 |
| 15:20:00 | 4.3900 | 4.3910 | 4.3900 | 4.3910 | 83.0 | 4.3908 |
| 15:25:00 | 4.3851 | 4.3851 | 4.3790 | 4.3800 | 425554.0 | 4.3806 |
| 15:30:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 40139.0 | 4.3800 |
| 15:35:00 | 4.3802 | 4.3900 | 4.3780 | 4.3780 | 119498.6 | 4.3810 |
| 15:40:00 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 0.2 | 4.3880 |
| 15:45:00 | 4.3880 | 4.3970 | 4.3880 | 4.3970 | 6132.0 | 4.3951 |
| 15:50:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 61.9 | 4.3970 |
| 15:55:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 60027.1 | 4.3970 |
| 16:00:00 | 4.3970 | 4.4010 | 4.3740 | 4.3920 | 83662.0 | 4.3965 |
| 16:05:00 | - |
| 16:10:00 | 4.3930 | 4.4000 | 4.3930 | 4.4000 | 425.9 | 4.3964 |
| 16:15:00 | 4.4010 | 4.4018 | 4.4010 | 4.4018 | 798.0 | 4.4018 |
| 16:20:00 | 4.4000 | 4.4000 | 4.3910 | 4.4000 | 31835.1 | 4.3912 |
| 16:25:00 | - |
| 16:30:00 | 4.4000 | 4.4000 | 4.3920 | 4.3920 | 11398.0 | 4.3921 |
| 16:35:00 | 4.3921 | 4.3921 | 4.3880 | 4.3880 | 20562.0 | 4.3904 |
| 16:40:00 | 4.3880 | 4.3980 | 4.3880 | 4.3980 | 501.0 | 4.3890 |
| 16:45:00 | 4.4040 | 4.4100 | 4.4040 | 4.4089 | 49596.3 | 4.4097 |
| 16:50:00 | 4.4100 | 4.4150 | 4.4100 | 4.4129 | 101847.0 | 4.4121 |
| 16:55:00 | 4.4140 | 4.4140 | 4.4129 | 4.4129 | 306.6 | 4.4130 |
| 17:00:00 | 4.4090 | 4.4090 | 4.4000 | 4.4000 | 22301.6 | 4.4081 |
| 17:05:00 | 4.4001 | 4.4100 | 4.4000 | 4.4000 | 41243.7 | 4.4000 |
| 17:10:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4642.0 | 4.4000 |
| 17:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 146.0 | 4.4000 |
| 17:20:00 | 4.4100 | 4.4100 | 4.3855 | 4.3990 | 30836.8 | 4.4055 |
| 17:25:00 | 4.3980 | 4.3980 | 4.3792 | 4.3792 | 20766.9 | 4.3847 |
| 17:30:00 | 4.3790 | 4.3850 | 4.3730 | 4.3850 | 7409.7 | 4.3743 |
| 17:35:00 | 4.3850 | 4.3930 | 4.3850 | 4.3925 | 139786.0 | 4.3930 |
| 17:40:00 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 5009.0 | 4.3925 |
| 17:45:00 | 4.3830 | 4.3900 | 4.3700 | 4.3700 | 303982.3 | 4.3817 |
| 17:50:00 | 4.3720 | 4.3720 | 4.3600 | 4.3600 | 108076.1 | 4.3642 |
| 17:55:00 | 4.3600 | 4.3700 | 4.3460 | 4.3600 | 323935.9 | 4.3558 |
| 18:00:00 | 4.3600 | 4.3700 | 4.3550 | 4.3650 | 30819.6 | 4.3634 |
| 18:05:00 | 4.3650 | 4.3670 | 4.3650 | 4.3670 | 65446.0 | 4.3650 |
| 18:10:00 | 4.3670 | 4.3700 | 4.3450 | 4.3450 | 107481.7 | 4.3565 |
| 18:15:00 | 4.3550 | 4.3699 | 4.3440 | 4.3699 | 1234.5 | 4.3669 |
| 18:20:00 | 4.3699 | 4.3700 | 4.3699 | 4.3700 | 4260.3 | 4.3699 |
| 18:25:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1193.0 | 4.3700 |
| 18:30:00 | 4.3709 | 4.3709 | 4.3700 | 4.3700 | 10004.0 | 4.3700 |
| 18:35:00 | 4.3709 | 4.3760 | 4.3709 | 4.3760 | 10631.3 | 4.3749 |
| 18:40:00 | 4.3769 | 4.3769 | 4.3600 | 4.3601 | 10939.8 | 4.3671 |
| 18:45:00 | 4.3740 | 4.3800 | 4.3740 | 4.3800 | 83782.0 | 4.3751 |
| 18:50:00 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 27726.3 | 4.3742 |
| 18:55:00 | 4.3750 | 4.3796 | 4.3700 | 4.3700 | 26643.6 | 4.3759 |
| 19:00:00 | 4.3700 | 4.3746 | 4.3650 | 4.3746 | 150010.9 | 4.3686 |
| 19:05:00 | 4.3747 | 4.3800 | 4.3747 | 4.3800 | 16819.3 | 4.3766 |
| 19:10:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 18735.0 | 4.3800 |
| 19:15:00 | 4.3746 | 4.3746 | 4.3746 | 4.3746 | 11.3 | 4.3746 |
| 19:20:00 | 4.3740 | 4.3800 | 4.3740 | 4.3800 | 1.1 | 4.3795 |
| 19:25:00 | 4.3700 | 4.3800 | 4.3700 | 4.3700 | 11026.6 | 4.3710 |
| 19:30:00 | 4.3700 | 4.3700 | 4.3580 | 4.3580 | 10634.9 | 4.3648 |
| 19:35:00 | 4.3680 | 4.3700 | 4.3580 | 4.3580 | 11834.0 | 4.3595 |
| 19:40:00 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 74318.1 | 4.3523 |
| 19:45:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 82694.7 | 4.3510 |
| 19:50:00 | 4.3511 | 4.3610 | 4.3510 | 4.3610 | 32131.9 | 4.3511 |
| 19:55:00 | 4.3620 | 4.3690 | 4.3620 | 4.3690 | 273.7 | 4.3655 |
| 20:00:00 | 4.3690 | 4.3690 | 4.3631 | 4.3685 | 71195.3 | 4.3662 |
| 20:05:00 | 4.3684 | 4.3700 | 4.3640 | 4.3700 | 25830.9 | 4.3676 |
| 20:10:00 | 4.3669 | 4.3669 | 4.3669 | 4.3669 | 4.0 | 4.3669 |
| 20:15:00 | - |
| 20:20:00 | 4.3700 | 4.3700 | 4.3601 | 4.3601 | 50401.0 | 4.3653 |
| 20:25:00 | 4.3700 | 4.3730 | 4.3700 | 4.3700 | 2896.2 | 4.3701 |
| 20:30:00 | 4.3700 | 4.3853 | 4.3700 | 4.3838 | 25586.9 | 4.3811 |
| 20:35:00 | 4.3760 | 4.3800 | 4.3699 | 4.3800 | 2372.0 | 4.3702 |
| 20:40:00 | 4.3930 | 4.3999 | 4.3805 | 4.3805 | 16316.5 | 4.3903 |
| 20:45:00 | 4.3800 | 4.3990 | 4.3800 | 4.3990 | 12957.3 | 4.3915 |
| 20:50:00 | 4.3890 | 4.4001 | 4.3700 | 4.3946 | 244679.5 | 4.3964 |
| 20:55:00 | 4.3899 | 4.4100 | 4.3800 | 4.4100 | 558307.9 | 4.4022 |
| 21:00:00 | 4.4109 | 4.4200 | 4.3990 | 4.3990 | 283358.1 | 4.4172 |
| 21:05:00 | 4.3990 | 4.3990 | 4.3700 | 4.3701 | 259942.2 | 4.3744 |
| 21:10:00 | 4.3701 | 4.3850 | 4.3701 | 4.3811 | 91144.0 | 4.3804 |
| 21:15:00 | 4.3850 | 4.3965 | 4.3802 | 4.3900 | 90897.7 | 4.3878 |
| 21:20:00 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 25.0 | 4.3910 |
| 21:25:00 | 4.3850 | 4.4000 | 4.3810 | 4.4000 | 27207.6 | 4.3941 |
| 21:30:00 | 4.3980 | 4.4000 | 4.3784 | 4.3784 | 98559.8 | 4.3914 |
| 21:35:00 | 4.3791 | 4.3900 | 4.3791 | 4.3900 | 27031.5 | 4.3900 |
| 21:40:00 | 4.3890 | 4.4139 | 4.3890 | 4.4100 | 60490.4 | 4.4061 |
| 21:45:00 | 4.4100 | 4.4200 | 4.4090 | 4.4090 | 25372.7 | 4.4190 |
| 21:50:00 | 4.4080 | 4.4096 | 4.4000 | 4.4000 | 106863.4 | 4.4007 |
| 21:55:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 8000.0 | 4.4000 |
| 22:00:00 | 4.3990 | 4.4000 | 4.3908 | 4.3999 | 54246.8 | 4.3964 |
| 22:05:00 | 4.3999 | 4.4020 | 4.3999 | 4.4020 | 54225.2 | 4.4000 |
| 22:10:00 | - |
| 22:15:00 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 76122.8 | 4.4057 |
| 22:20:00 | 4.4000 | 4.4000 | 4.3990 | 4.4000 | 21858.1 | 4.3996 |
| 22:25:00 | 4.4100 | 4.4197 | 4.4100 | 4.4191 | 29304.7 | 4.4192 |
| 22:30:00 | 4.4090 | 4.4090 | 4.4050 | 4.4050 | 5282.3 | 4.4051 |
| 22:35:00 | 4.4160 | 4.4160 | 4.4051 | 4.4160 | 5.2 | 4.4118 |
| 22:40:00 | 4.4160 | 4.4395 | 4.4100 | 4.4395 | 61370.5 | 4.4334 |
| 22:45:00 | 4.4300 | 4.4300 | 4.4120 | 4.4120 | 710.0 | 4.4197 |
| 22:50:00 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 3352.8 | 4.4150 |
| 22:55:00 | 4.4145 | 4.4199 | 4.4050 | 4.4050 | 35699.2 | 4.4098 |
| 23:00:00 | 4.4090 | 4.4090 | 4.4000 | 4.4000 | 30706.1 | 4.4025 |
| 23:05:00 | 4.4000 | 4.4000 | 4.3985 | 4.3985 | 6415.0 | 4.3985 |
| 23:10:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 18912.0 | 4.4000 |
| 23:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 39008.0 | 4.4000 |
| 23:20:00 | 4.4090 | 4.4267 | 4.4000 | 4.4100 | 54345.7 | 4.4123 |
| 23:25:00 | 4.4210 | 4.4210 | 4.4141 | 4.4150 | 31522.1 | 4.4143 |
| 23:30:00 | 4.4146 | 4.4146 | 4.4050 | 4.4050 | 1627.8 | 4.4059 |
| 23:35:00 | 4.4051 | 4.4140 | 4.3985 | 4.3985 | 52352.4 | 4.4016 |
| 23:40:00 | 4.4089 | 4.4089 | 4.3900 | 4.4000 | 33506.8 | 4.3965 |
| 23:45:00 | 4.4010 | 4.4010 | 4.4000 | 4.4000 | 13.5 | 4.4010 |
| 23:50:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 34.5 | 4.4000 |
| 23:55:00 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 10.0 | 4.4010 |