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 | 4.4660 | 4.4660 | 4.4660 | 26.1 | 4.4660 |
| 00:15:00 | 4.4540 | 4.4680 | 4.4500 | 4.4680 | 53355.1 | 4.4501 |
| 00:30:00 | 4.4689 | 4.4719 | 4.4689 | 4.4700 | 383.9 | 4.4701 |
| 00:45:00 | - |
| 01:00:00 | 4.4719 | 4.4749 | 4.4608 | 4.4608 | 20427.6 | 4.4652 |
| 01:15:00 | 4.4710 | 4.5000 | 4.4710 | 4.4900 | 157784.9 | 4.4989 |
| 01:30:00 | 4.4890 | 4.4890 | 4.4290 | 4.4689 | 262497.2 | 4.4459 |
| 01:45:00 | 4.4669 | 4.4669 | 4.4669 | 4.4669 | 73.7 | 4.4669 |
| 02:00:00 | 4.4670 | 4.4840 | 4.4670 | 4.4810 | 58939.4 | 4.4697 |
| 02:15:00 | 4.4839 | 4.5029 | 4.4830 | 4.5029 | 14779.5 | 4.4923 |
| 02:30:00 | 4.5029 | 4.5200 | 4.4708 | 4.4708 | 72772.5 | 4.5157 |
| 02:45:00 | 4.4701 | 4.4840 | 4.4604 | 4.4731 | 6124.9 | 4.4687 |
| 03:00:00 | 4.4740 | 4.4820 | 4.4723 | 4.4820 | 357.6 | 4.4790 |
| 03:15:00 | 4.4829 | 4.4869 | 4.4829 | 4.4869 | 361.0 | 4.4844 |
| 03:30:00 | 4.4939 | 4.5020 | 4.4939 | 4.5020 | 737.6 | 4.4977 |
| 03:45:00 | 4.5020 | 4.5051 | 4.4750 | 4.4752 | 7145.9 | 4.4899 |
| 04:00:00 | 4.4751 | 4.4860 | 4.4751 | 4.4752 | 9549.1 | 4.4777 |
| 04:15:00 | 4.4752 | 4.4861 | 4.4752 | 4.4753 | 7091.0 | 4.4754 |
| 04:30:00 | 4.4753 | 4.5040 | 4.4752 | 4.4753 | 27537.5 | 4.4755 |
| 04:45:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 7500.1 | 4.4753 |
| 05:00:00 | 4.4753 | 4.4880 | 4.4752 | 4.4753 | 9165.5 | 4.4754 |
| 05:15:00 | 4.4753 | 4.5506 | 4.4753 | 4.5400 | 760075.2 | 4.5393 |
| 05:30:00 | 4.5350 | 4.5350 | 4.4789 | 4.5118 | 120218.6 | 4.5194 |
| 05:45:00 | 4.5210 | 4.5210 | 4.4753 | 4.5000 | 163650.0 | 4.5172 |
| 06:00:00 | 4.5001 | 4.5388 | 4.5000 | 4.5388 | 44058.9 | 4.5270 |
| 06:15:00 | 4.5387 | 4.5390 | 4.5300 | 4.5300 | 37986.9 | 4.5378 |
| 06:30:00 | 4.5380 | 4.5400 | 4.5301 | 4.5350 | 119715.2 | 4.5358 |
| 06:45:00 | 4.5350 | 4.5350 | 4.5300 | 4.5350 | 81976.5 | 4.5338 |
| 07:00:00 | 4.5350 | 4.5555 | 4.5349 | 4.5510 | 444745.4 | 4.5367 |
| 07:15:00 | 4.5510 | 4.5700 | 4.5200 | 4.5700 | 127495.2 | 4.5441 |
| 07:30:00 | 4.5698 | 4.5710 | 4.5000 | 4.5000 | 167436.9 | 4.5347 |
| 07:45:00 | 4.5000 | 4.5390 | 4.4853 | 4.5390 | 197693.5 | 4.5096 |
| 08:00:00 | 4.5300 | 4.5500 | 4.5100 | 4.5400 | 152152.3 | 4.5256 |
| 08:15:00 | 4.5399 | 4.5600 | 4.5300 | 4.5500 | 53947.9 | 4.5485 |
| 08:30:00 | 4.5490 | 4.5599 | 4.5000 | 4.5000 | 174266.1 | 4.5134 |
| 08:45:00 | 4.4990 | 4.5220 | 4.4940 | 4.5220 | 34732.2 | 4.4981 |
| 09:00:00 | 4.5220 | 4.5300 | 4.5190 | 4.5190 | 36375.4 | 4.5284 |
| 09:15:00 | 4.5290 | 4.5370 | 4.5011 | 4.5180 | 146697.6 | 4.5075 |
| 09:30:00 | 4.5330 | 4.5600 | 4.5330 | 4.5501 | 134700.5 | 4.5545 |
| 09:45:00 | 4.5500 | 4.5540 | 4.5100 | 4.5100 | 119970.0 | 4.5393 |
| 10:00:00 | 4.5100 | 4.5115 | 4.5011 | 4.5115 | 86891.7 | 4.5036 |
| 10:15:00 | 4.5115 | 4.5115 | 4.5000 | 4.5000 | 219571.0 | 4.5046 |
| 10:30:00 | 4.5002 | 4.5398 | 4.5002 | 4.5302 | 18999.4 | 4.5217 |
| 10:45:00 | 4.5398 | 4.5709 | 4.5398 | 4.5709 | 257565.5 | 4.5568 |
| 11:00:00 | 4.5723 | 4.6019 | 4.5700 | 4.5950 | 467053.7 | 4.5919 |
| 11:15:00 | 4.5995 | 4.5995 | 4.5339 | 4.5700 | 468697.3 | 4.5602 |
| 11:30:00 | 4.5710 | 4.6030 | 4.5710 | 4.6000 | 282167.4 | 4.5936 |
| 11:45:00 | 4.6000 | 4.6109 | 4.5900 | 4.6100 | 275197.3 | 4.5984 |
| 12:00:00 | 4.6107 | 4.6259 | 4.6070 | 4.6259 | 102178.4 | 4.6215 |
| 12:15:00 | 4.6259 | 4.6260 | 4.6000 | 4.6110 | 383536.5 | 4.6055 |
| 12:30:00 | 4.6110 | 4.6260 | 4.6100 | 4.6250 | 174217.6 | 4.6193 |
| 12:45:00 | 4.6250 | 4.6319 | 4.6051 | 4.6200 | 828012.3 | 4.6190 |
| 13:00:00 | 4.6250 | 4.6250 | 4.5719 | 4.5880 | 262434.9 | 4.6106 |
| 13:15:00 | 4.5889 | 4.5889 | 4.5610 | 4.5700 | 164557.2 | 4.5693 |
| 13:30:00 | 4.5700 | 4.5840 | 4.5670 | 4.5670 | 74959.0 | 4.5801 |
| 13:45:00 | 4.5670 | 4.5740 | 4.5500 | 4.5500 | 406257.5 | 4.5646 |
| 14:00:00 | 4.5490 | 4.5800 | 4.5444 | 4.5790 | 255199.2 | 4.5551 |
| 14:15:00 | 4.5790 | 4.5790 | 4.5680 | 4.5780 | 47865.5 | 4.5789 |
| 14:30:00 | 4.5700 | 4.5700 | 4.5405 | 4.5405 | 16129.9 | 4.5517 |
| 14:45:00 | 4.5510 | 4.5510 | 4.5005 | 4.5130 | 63774.6 | 4.5171 |
| 15:00:00 | 4.5110 | 4.5200 | 4.5000 | 4.5200 | 137460.9 | 4.5005 |
| 15:15:00 | 4.5210 | 4.5305 | 4.5190 | 4.5251 | 244359.6 | 4.5281 |
| 15:30:00 | 4.5310 | 4.5379 | 4.4988 | 4.4988 | 265276.4 | 4.5147 |
| 15:45:00 | 4.4950 | 4.5110 | 4.4900 | 4.5110 | 103912.5 | 4.4924 |
| 16:00:00 | 4.5090 | 4.5100 | 4.5000 | 4.5100 | 106930.6 | 4.5035 |
| 16:15:00 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 211227.0 | 4.4940 |
| 16:30:00 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 70729.0 | 4.5099 |
| 16:45:00 | 4.5100 | 4.5320 | 4.5050 | 4.5050 | 70611.7 | 4.5236 |
| 17:00:00 | 4.5150 | 4.5210 | 4.5150 | 4.5200 | 45752.9 | 4.5200 |
| 17:15:00 | 4.5220 | 4.5280 | 4.5200 | 4.5200 | 18143.0 | 4.5241 |
| 17:30:00 | 4.5280 | 4.5530 | 4.5280 | 4.5500 | 65247.5 | 4.5514 |
| 17:45:00 | 4.5500 | 4.5555 | 4.5450 | 4.5480 | 13257.5 | 4.5527 |
| 18:00:00 | 4.5480 | 4.5489 | 4.5400 | 4.5400 | 143974.2 | 4.5410 |
| 18:15:00 | 4.5400 | 4.5400 | 4.5200 | 4.5360 | 176447.1 | 4.5306 |
| 18:30:00 | 4.5360 | 4.5510 | 4.5000 | 4.5380 | 522075.6 | 4.5252 |
| 18:45:00 | 4.5290 | 4.5389 | 4.5230 | 4.5230 | 116118.0 | 4.5331 |
| 19:00:00 | 4.5231 | 4.5231 | 4.5102 | 4.5130 | 72215.4 | 4.5196 |
| 19:15:00 | 4.5200 | 4.5400 | 4.5100 | 4.5400 | 154338.8 | 4.5236 |
| 19:30:00 | 4.5409 | 4.5659 | 4.5409 | 4.5659 | 198500.0 | 4.5517 |
| 19:45:00 | 4.5660 | 4.5660 | 4.5010 | 4.5559 | 115905.6 | 4.5449 |
| 20:00:00 | 4.5340 | 4.5439 | 4.5150 | 4.5210 | 147984.9 | 4.5169 |
| 20:15:00 | 4.5241 | 4.5450 | 4.5215 | 4.5389 | 89498.3 | 4.5290 |
| 20:30:00 | 4.5350 | 4.5350 | 4.5202 | 4.5202 | 60145.3 | 4.5233 |
| 20:45:00 | 4.5224 | 4.5359 | 4.5224 | 4.5301 | 21534.9 | 4.5290 |
| 21:00:00 | 4.5250 | 4.5250 | 4.5200 | 4.5200 | 49073.8 | 4.5213 |
| 21:15:00 | 4.5200 | 4.5300 | 4.5005 | 4.5020 | 601000.1 | 4.5133 |
| 21:30:00 | 4.5110 | 4.5180 | 4.5005 | 4.5005 | 470491.4 | 4.5113 |
| 21:45:00 | 4.5001 | 4.5001 | 4.4888 | 4.4888 | 520877.3 | 4.4958 |
| 22:00:00 | 4.4888 | 4.4981 | 4.4350 | 4.4350 | 894212.8 | 4.4590 |
| 22:15:00 | 4.4390 | 4.4872 | 4.4200 | 4.4710 | 328956.7 | 4.4330 |
| 22:30:00 | 4.4710 | 4.4960 | 4.4400 | 4.4850 | 108552.4 | 4.4712 |
| 22:45:00 | 4.4840 | 4.4883 | 4.4700 | 4.4700 | 258531.4 | 4.4778 |
| 23:00:00 | 4.4808 | 4.4868 | 4.4700 | 4.4868 | 49397.8 | 4.4846 |
| 23:15:00 | 4.4865 | 4.4909 | 4.4700 | 4.4700 | 187739.5 | 4.4778 |
| 23:30:00 | 4.4700 | 4.4830 | 4.4600 | 4.4800 | 28320.0 | 4.4785 |
| 23:45:00 | 4.4798 | 4.4798 | 4.4510 | 4.4700 | 25878.0 | 4.4595 |