2020年01月31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 | 4.4660 | 4.4680 | 4.4500 | 4.4680 | 53381.2 | 4.4501 |
| 00:30:00 | 4.4689 | 4.4719 | 4.4689 | 4.4700 | 383.9 | 4.4701 |
| 01:00:00 | 4.4719 | 4.5000 | 4.4608 | 4.4900 | 178212.5 | 4.4950 |
| 01:30:00 | 4.4890 | 4.4890 | 4.4290 | 4.4669 | 262570.9 | 4.4459 |
| 02:00:00 | 4.4670 | 4.5029 | 4.4670 | 4.5029 | 73718.9 | 4.4742 |
| 02:30:00 | 4.5029 | 4.5200 | 4.4604 | 4.4731 | 78897.4 | 4.5121 |
| 03:00:00 | 4.4740 | 4.4869 | 4.4723 | 4.4869 | 718.6 | 4.4817 |
| 03:30:00 | 4.4939 | 4.5051 | 4.4750 | 4.4752 | 7883.5 | 4.4906 |
| 04:00:00 | 4.4751 | 4.4861 | 4.4751 | 4.4753 | 16640.1 | 4.4767 |
| 04:30:00 | 4.4753 | 4.5040 | 4.4752 | 4.4753 | 35037.6 | 4.4755 |
| 05:00:00 | 4.4753 | 4.5506 | 4.4752 | 4.5400 | 769240.7 | 4.5385 |
| 05:30:00 | 4.5350 | 4.5350 | 4.4753 | 4.5000 | 283868.6 | 4.5181 |
| 06:00:00 | 4.5001 | 4.5390 | 4.5000 | 4.5300 | 82045.8 | 4.5320 |
| 06:30:00 | 4.5380 | 4.5400 | 4.5300 | 4.5350 | 201691.7 | 4.5350 |
| 07:00:00 | 4.5350 | 4.5700 | 4.5200 | 4.5700 | 572240.6 | 4.5384 |
| 07:30:00 | 4.5698 | 4.5710 | 4.4853 | 4.5390 | 365130.4 | 4.5211 |
| 08:00:00 | 4.5300 | 4.5600 | 4.5100 | 4.5500 | 206100.2 | 4.5316 |
| 08:30:00 | 4.5490 | 4.5599 | 4.4940 | 4.5220 | 208998.3 | 4.5109 |
| 09:00:00 | 4.5220 | 4.5370 | 4.5011 | 4.5180 | 183073.0 | 4.5116 |
| 09:30:00 | 4.5330 | 4.5600 | 4.5100 | 4.5100 | 254670.5 | 4.5473 |
| 10:00:00 | 4.5100 | 4.5115 | 4.5000 | 4.5000 | 306462.7 | 4.5043 |
| 10:30:00 | 4.5002 | 4.5709 | 4.5002 | 4.5709 | 276564.9 | 4.5544 |
| 11:00:00 | 4.5723 | 4.6019 | 4.5339 | 4.5700 | 935751.0 | 4.5760 |
| 11:30:00 | 4.5710 | 4.6109 | 4.5710 | 4.6100 | 557364.7 | 4.5960 |
| 12:00:00 | 4.6107 | 4.6260 | 4.6000 | 4.6110 | 485714.9 | 4.6089 |
| 12:30:00 | 4.6110 | 4.6319 | 4.6051 | 4.6200 | 1002229.9 | 4.6190 |
| 13:00:00 | 4.6250 | 4.6250 | 4.5610 | 4.5700 | 426992.1 | 4.5946 |
| 13:30:00 | 4.5700 | 4.5840 | 4.5500 | 4.5500 | 481216.5 | 4.5670 |
| 14:00:00 | 4.5490 | 4.5800 | 4.5444 | 4.5780 | 303064.7 | 4.5588 |
| 14:30:00 | 4.5700 | 4.5700 | 4.5005 | 4.5130 | 79904.5 | 4.5241 |
| 15:00:00 | 4.5110 | 4.5305 | 4.5000 | 4.5251 | 381820.5 | 4.5181 |
| 15:30:00 | 4.5310 | 4.5379 | 4.4900 | 4.5110 | 369188.9 | 4.5084 |
| 16:00:00 | 4.5090 | 4.5100 | 4.4900 | 4.4900 | 318157.6 | 4.4972 |
| 16:30:00 | 4.5000 | 4.5320 | 4.5000 | 4.5050 | 141340.7 | 4.5167 |
| 17:00:00 | 4.5150 | 4.5280 | 4.5150 | 4.5200 | 63895.9 | 4.5212 |
| 17:30:00 | 4.5280 | 4.5555 | 4.5280 | 4.5480 | 78505.0 | 4.5516 |
| 18:00:00 | 4.5480 | 4.5489 | 4.5200 | 4.5360 | 320421.3 | 4.5352 |
| 18:30:00 | 4.5360 | 4.5510 | 4.5000 | 4.5230 | 638193.6 | 4.5266 |
| 19:00:00 | 4.5231 | 4.5400 | 4.5100 | 4.5400 | 226554.2 | 4.5224 |
| 19:30:00 | 4.5409 | 4.5660 | 4.5010 | 4.5559 | 314405.6 | 4.5492 |
| 20:00:00 | 4.5340 | 4.5450 | 4.5150 | 4.5389 | 237483.2 | 4.5215 |
| 20:30:00 | 4.5350 | 4.5359 | 4.5202 | 4.5301 | 81680.2 | 4.5248 |
| 21:00:00 | 4.5250 | 4.5300 | 4.5005 | 4.5020 | 650073.9 | 4.5139 |
| 21:30:00 | 4.5110 | 4.5180 | 4.4888 | 4.4888 | 991368.7 | 4.5032 |
| 22:00:00 | 4.4888 | 4.4981 | 4.4200 | 4.4710 | 1223169.5 | 4.4520 |
| 22:30:00 | 4.4710 | 4.4960 | 4.4400 | 4.4700 | 367083.8 | 4.4759 |
| 23:00:00 | 4.4808 | 4.4909 | 4.4700 | 4.4700 | 237137.3 | 4.4792 |
| 23:30:00 | 4.4700 | 4.4830 | 4.4510 | 4.4700 | 54198.0 | 4.4694 |