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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 4.4700 | 4.4819 | 4.4610 | 4.4809 | 196169.7 | 4.4724 |
| 12:15:00 | 4.4800 | 4.4850 | 4.4630 | 4.4630 | 40825.2 | 4.4776 |
| 12:30:00 | 4.4630 | 4.4989 | 4.4500 | 4.4720 | 174777.7 | 4.4755 |
| 12:45:00 | 4.4950 | 4.4999 | 4.4690 | 4.4790 | 85798.2 | 4.4793 |
| 13:00:00 | 4.4790 | 4.4800 | 4.4702 | 4.4702 | 8025.0 | 4.4782 |
| 13:15:00 | 4.4710 | 4.4730 | 4.4702 | 4.4730 | 174288.4 | 4.4713 |
| 13:30:00 | 4.4710 | 4.4730 | 4.4700 | 4.4700 | 70166.2 | 4.4709 |
| 13:45:00 | 4.4690 | 4.4690 | 4.4200 | 4.4200 | 336508.0 | 4.4346 |
| 14:00:00 | 4.4190 | 4.4300 | 4.4156 | 4.4300 | 162491.2 | 4.4275 |
| 14:15:00 | 4.4300 | 4.4300 | 4.4160 | 4.4201 | 83881.2 | 4.4244 |
| 14:30:00 | 4.4220 | 4.4310 | 4.4211 | 4.4310 | 14239.0 | 4.4213 |
| 14:45:00 | 4.4250 | 4.4292 | 4.4160 | 4.4160 | 131313.1 | 4.4199 |
| 15:00:00 | 4.4160 | 4.4160 | 4.3900 | 4.3900 | 83090.6 | 4.3943 |
| 15:15:00 | 4.3905 | 4.3910 | 4.3790 | 4.3800 | 554790.0 | 4.3811 |
| 15:30:00 | 4.3800 | 4.3900 | 4.3780 | 4.3880 | 159637.8 | 4.3808 |
| 15:45:00 | 4.3880 | 4.3970 | 4.3880 | 4.3970 | 66221.0 | 4.3968 |
| 16:00:00 | 4.3970 | 4.4010 | 4.3740 | 4.4000 | 84087.9 | 4.3965 |
| 16:15:00 | 4.4010 | 4.4018 | 4.3910 | 4.4000 | 32633.1 | 4.3915 |
| 16:30:00 | 4.4000 | 4.4000 | 4.3880 | 4.3980 | 32461.0 | 4.3910 |
| 16:45:00 | 4.4040 | 4.4150 | 4.4040 | 4.4129 | 151749.9 | 4.4113 |
| 17:00:00 | 4.4090 | 4.4100 | 4.4000 | 4.4000 | 68187.3 | 4.4027 |
| 17:15:00 | 4.4000 | 4.4100 | 4.3792 | 4.3792 | 51749.7 | 4.3971 |
| 17:30:00 | 4.3790 | 4.3930 | 4.3730 | 4.3925 | 152204.7 | 4.3921 |
| 17:45:00 | 4.3830 | 4.3900 | 4.3460 | 4.3600 | 735994.3 | 4.3677 |
| 18:00:00 | 4.3600 | 4.3700 | 4.3450 | 4.3450 | 203747.3 | 4.3603 |
| 18:15:00 | 4.3550 | 4.3700 | 4.3440 | 4.3700 | 6687.8 | 4.3694 |
| 18:30:00 | 4.3709 | 4.3769 | 4.3600 | 4.3601 | 31575.1 | 4.3706 |
| 18:45:00 | 4.3740 | 4.3800 | 4.3700 | 4.3700 | 138151.9 | 4.3751 |
| 19:00:00 | 4.3700 | 4.3800 | 4.3650 | 4.3800 | 185565.2 | 4.3704 |
| 19:15:00 | 4.3746 | 4.3800 | 4.3700 | 4.3700 | 11039.0 | 4.3710 |
| 19:30:00 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | 96787.0 | 4.3545 |
| 19:45:00 | 4.3510 | 4.3690 | 4.3510 | 4.3690 | 115100.3 | 4.3511 |
| 20:00:00 | 4.3690 | 4.3700 | 4.3631 | 4.3669 | 97030.2 | 4.3666 |
| 20:15:00 | 4.3700 | 4.3730 | 4.3601 | 4.3700 | 53297.2 | 4.3656 |
| 20:30:00 | 4.3700 | 4.3999 | 4.3699 | 4.3805 | 44275.4 | 4.3839 |
| 20:45:00 | 4.3800 | 4.4100 | 4.3700 | 4.4100 | 815944.7 | 4.4003 |
| 21:00:00 | 4.4109 | 4.4200 | 4.3700 | 4.3811 | 634444.3 | 4.3944 |
| 21:15:00 | 4.3850 | 4.4000 | 4.3802 | 4.4000 | 118130.3 | 4.3892 |
| 21:30:00 | 4.3980 | 4.4139 | 4.3784 | 4.4100 | 186081.7 | 4.3960 |
| 21:45:00 | 4.4100 | 4.4200 | 4.4000 | 4.4000 | 140236.1 | 4.4040 |
| 22:00:00 | 4.3990 | 4.4020 | 4.3908 | 4.4020 | 108472.0 | 4.3982 |
| 22:15:00 | 4.4000 | 4.4197 | 4.3990 | 4.4191 | 127285.6 | 4.4078 |
| 22:30:00 | 4.4090 | 4.4395 | 4.4050 | 4.4395 | 66658.0 | 4.4312 |
| 22:45:00 | 4.4300 | 4.4300 | 4.4050 | 4.4050 | 39762.0 | 4.4104 |
| 23:00:00 | 4.4090 | 4.4090 | 4.3985 | 4.4000 | 56033.1 | 4.4012 |
| 23:15:00 | 4.4000 | 4.4267 | 4.4000 | 4.4150 | 124875.8 | 4.4089 |
| 23:30:00 | 4.4146 | 4.4146 | 4.3900 | 4.4000 | 87487.0 | 4.3997 |
| 23:45:00 | 4.4010 | 4.4010 | 4.4000 | 4.4010 | 58.0 | 4.4004 |