2020年03月01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 | 5.3829 | 5.3888 | 5.3160 | 5.3888 | 562471.9 | 5.3522 |
| 00:30:00 | 5.3591 | 5.4010 | 5.3581 | 5.3711 | 740327.9 | 5.3938 |
| 01:00:00 | 5.3711 | 5.3730 | 5.3500 | 5.3506 | 366412.5 | 5.3551 |
| 01:30:00 | 5.3506 | 5.3718 | 5.3150 | 5.3151 | 487933.8 | 5.3393 |
| 02:00:00 | 5.3151 | 5.3819 | 5.3091 | 5.3601 | 232274.3 | 5.3357 |
| 02:30:00 | 5.3600 | 5.3899 | 5.3523 | 5.3831 | 28868.7 | 5.3764 |
| 03:00:00 | 5.3831 | 5.3980 | 5.3600 | 5.3751 | 165938.2 | 5.3754 |
| 03:30:00 | 5.3800 | 5.4001 | 5.3701 | 5.3701 | 138654.9 | 5.3992 |
| 04:00:00 | 5.3700 | 5.3700 | 5.3050 | 5.3050 | 387901.8 | 5.3250 |
| 04:30:00 | 5.3051 | 5.3260 | 5.3050 | 5.3050 | 114033.5 | 5.3091 |
| 05:00:00 | 5.3051 | 5.3101 | 5.2812 | 5.2816 | 315846.1 | 5.3011 |
| 05:30:00 | 5.2816 | 5.3379 | 5.2816 | 5.3001 | 228049.7 | 5.3126 |
| 06:00:00 | 5.2901 | 5.3021 | 5.2700 | 5.2702 | 575740.2 | 5.2823 |
| 06:30:00 | 5.2701 | 5.3000 | 5.2680 | 5.3000 | 259546.2 | 5.2797 |
| 07:00:00 | 5.3000 | 5.3001 | 5.2640 | 5.2644 | 187583.2 | 5.2747 |
| 07:30:00 | 5.2644 | 5.2962 | 5.2619 | 5.2962 | 114947.9 | 5.2661 |
| 08:00:00 | 5.2783 | 5.3440 | 5.2781 | 5.3143 | 802191.9 | 5.3125 |
| 08:30:00 | 5.3144 | 5.3144 | 5.2440 | 5.2500 | 662651.9 | 5.2658 |
| 09:00:00 | 5.2500 | 5.2900 | 5.2500 | 5.2701 | 165567.4 | 5.2667 |
| 09:30:00 | 5.2700 | 5.2976 | 5.2001 | 5.2153 | 713334.4 | 5.2385 |
| 10:00:00 | 5.2191 | 5.2543 | 5.2092 | 5.2543 | 574382.9 | 5.2220 |
| 10:30:00 | 5.2541 | 5.3400 | 5.2530 | 5.3400 | 817872.0 | 5.2913 |
| 11:00:00 | 5.3231 | 5.3515 | 5.3231 | 5.3401 | 553369.9 | 5.3364 |
| 11:30:00 | 5.3401 | 5.3499 | 5.3300 | 5.3498 | 276729.3 | 5.3492 |
| 12:00:00 | 5.3302 | 5.3870 | 5.3300 | 5.3600 | 349555.2 | 5.3499 |
| 12:30:00 | 5.3602 | 5.3700 | 5.3301 | 5.3301 | 223167.1 | 5.3553 |
| 13:00:00 | 5.3400 | 5.3560 | 5.2980 | 5.2980 | 524465.6 | 5.3152 |
| 13:30:00 | 5.2980 | 5.3226 | 5.2810 | 5.2813 | 122764.0 | 5.2952 |
| 14:00:00 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | 212049.4 | 5.2830 |
| 14:30:00 | 5.2800 | 5.3097 | 5.2700 | 5.3000 | 165580.8 | 5.2832 |
| 15:00:00 | 5.2810 | 5.3000 | 5.2730 | 5.2989 | 53259.8 | 5.2958 |
| 15:30:00 | 5.2985 | 5.2997 | 5.2690 | 5.2990 | 532368.6 | 5.2786 |
| 16:00:00 | 5.2987 | 5.2989 | 5.2680 | 5.2702 | 74682.8 | 5.2869 |
| 16:30:00 | 5.2750 | 5.2850 | 5.2666 | 5.2850 | 209756.7 | 5.2710 |
| 17:00:00 | 5.2850 | 5.2930 | 5.2681 | 5.2720 | 139595.3 | 5.2709 |
| 17:30:00 | 5.2927 | 5.2927 | 5.2700 | 5.2800 | 75980.6 | 5.2737 |
| 18:00:00 | 5.2770 | 5.3180 | 5.2701 | 5.3180 | 101035.9 | 5.3063 |
| 18:30:00 | 5.3180 | 5.3180 | 5.3000 | 5.3001 | 455614.7 | 5.3012 |
| 19:00:00 | 5.3000 | 5.3170 | 5.2815 | 5.3170 | 328288.4 | 5.2977 |
| 19:30:00 | 5.3169 | 5.3350 | 5.2999 | 5.3340 | 33568.4 | 5.3069 |
| 20:00:00 | 5.3350 | 5.3740 | 5.3300 | 5.3710 | 384050.8 | 5.3556 |
| 20:30:00 | 5.3710 | 5.4200 | 5.3600 | 5.3873 | 1183441.2 | 5.3870 |
| 21:00:00 | 5.3999 | 5.4995 | 5.3495 | 5.3710 | 2246720.3 | 5.4492 |
| 21:30:00 | 5.3720 | 5.3880 | 5.2715 | 5.2998 | 1728746.5 | 5.3251 |
| 22:00:00 | 5.2997 | 5.3850 | 5.2840 | 5.3500 | 905584.0 | 5.3125 |
| 22:30:00 | 5.3600 | 5.3850 | 5.3420 | 5.3847 | 942309.6 | 5.3566 |
| 23:00:00 | 5.3554 | 5.3849 | 5.3500 | 5.3799 | 279854.0 | 5.3705 |
| 23:30:00 | 5.3550 | 5.3550 | 5.3061 | 5.3200 | 89078.6 | 5.3331 |