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 | 5.3870 | 5.3160 | 5.3215 | 298447.0 | 5.3557 |
| 00:15:00 | 5.3300 | 5.3888 | 5.3217 | 5.3888 | 264024.9 | 5.3482 |
| 00:30:00 | 5.3591 | 5.4000 | 5.3581 | 5.3690 | 550984.9 | 5.3925 |
| 00:45:00 | 5.3691 | 5.4010 | 5.3691 | 5.3711 | 189343.0 | 5.3976 |
| 01:00:00 | 5.3711 | 5.3730 | 5.3500 | 5.3501 | 346480.6 | 5.3553 |
| 01:15:00 | 5.3502 | 5.3726 | 5.3502 | 5.3506 | 19931.9 | 5.3505 |
| 01:30:00 | 5.3506 | 5.3718 | 5.3491 | 5.3502 | 300451.9 | 5.3501 |
| 01:45:00 | 5.3491 | 5.3650 | 5.3150 | 5.3151 | 187481.9 | 5.3222 |
| 02:00:00 | 5.3151 | 5.3750 | 5.3091 | 5.3316 | 118817.4 | 5.3251 |
| 02:15:00 | 5.3325 | 5.3819 | 5.3301 | 5.3601 | 113456.9 | 5.3468 |
| 02:30:00 | 5.3600 | 5.3899 | 5.3523 | 5.3601 | 22368.6 | 5.3810 |
| 02:45:00 | 5.3602 | 5.3831 | 5.3602 | 5.3831 | 6500.1 | 5.3603 |
| 03:00:00 | 5.3831 | 5.3831 | 5.3600 | 5.3601 | 82740.0 | 5.3605 |
| 03:15:00 | 5.3601 | 5.3980 | 5.3600 | 5.3751 | 83198.2 | 5.3902 |
| 03:30:00 | 5.3800 | 5.4001 | 5.3800 | 5.4000 | 71481.9 | 5.3997 |
| 03:45:00 | 5.4000 | 5.4000 | 5.3701 | 5.3701 | 67173.0 | 5.3987 |
| 04:00:00 | 5.3700 | 5.3700 | 5.3052 | 5.3053 | 216781.2 | 5.3407 |
| 04:15:00 | 5.3053 | 5.3053 | 5.3050 | 5.3050 | 171120.6 | 5.3051 |
| 04:30:00 | 5.3051 | 5.3052 | 5.3051 | 5.3052 | 31586.7 | 5.3051 |
| 04:45:00 | 5.3052 | 5.3260 | 5.3050 | 5.3050 | 82446.8 | 5.3107 |
| 05:00:00 | 5.3051 | 5.3101 | 5.3051 | 5.3052 | 38659.0 | 5.3052 |
| 05:15:00 | 5.3052 | 5.3052 | 5.2812 | 5.2816 | 277187.1 | 5.3005 |
| 05:30:00 | 5.2816 | 5.3379 | 5.2816 | 5.2903 | 158244.6 | 5.3193 |
| 05:45:00 | 5.2906 | 5.3378 | 5.2906 | 5.3001 | 69805.1 | 5.2974 |
| 06:00:00 | 5.2901 | 5.2902 | 5.2821 | 5.2822 | 17726.0 | 5.2847 |
| 06:15:00 | 5.2823 | 5.3021 | 5.2700 | 5.2702 | 558014.2 | 5.2822 |
| 06:30:00 | 5.2701 | 5.2802 | 5.2691 | 5.2705 | 119095.9 | 5.2718 |
| 06:45:00 | 5.2698 | 5.3000 | 5.2680 | 5.3000 | 140450.3 | 5.2865 |
| 07:00:00 | 5.3000 | 5.3001 | 5.2752 | 5.2756 | 45849.2 | 5.2767 |
| 07:15:00 | 5.2756 | 5.2900 | 5.2640 | 5.2644 | 141734.0 | 5.2741 |
| 07:30:00 | 5.2644 | 5.2820 | 5.2619 | 5.2691 | 102304.0 | 5.2646 |
| 07:45:00 | 5.2691 | 5.2962 | 5.2690 | 5.2962 | 12643.9 | 5.2785 |
| 08:00:00 | 5.2783 | 5.3410 | 5.2781 | 5.3290 | 667708.9 | 5.3072 |
| 08:15:00 | 5.3006 | 5.3440 | 5.3006 | 5.3143 | 134483.0 | 5.3387 |
| 08:30:00 | 5.3144 | 5.3144 | 5.2500 | 5.2501 | 391985.6 | 5.2780 |
| 08:45:00 | 5.2502 | 5.2600 | 5.2440 | 5.2500 | 270666.3 | 5.2482 |
| 09:00:00 | 5.2500 | 5.2900 | 5.2500 | 5.2610 | 118198.4 | 5.2673 |
| 09:15:00 | 5.2611 | 5.2801 | 5.2611 | 5.2701 | 47369.0 | 5.2651 |
| 09:30:00 | 5.2700 | 5.2976 | 5.2650 | 5.2680 | 176221.4 | 5.2690 |
| 09:45:00 | 5.2680 | 5.2681 | 5.2001 | 5.2153 | 537113.0 | 5.2286 |
| 10:00:00 | 5.2191 | 5.2400 | 5.2092 | 5.2301 | 460336.8 | 5.2143 |
| 10:15:00 | 5.2302 | 5.2543 | 5.2302 | 5.2543 | 114046.1 | 5.2531 |
| 10:30:00 | 5.2541 | 5.2800 | 5.2530 | 5.2711 | 345882.1 | 5.2600 |
| 10:45:00 | 5.2820 | 5.3400 | 5.2712 | 5.3400 | 471989.9 | 5.3142 |
| 11:00:00 | 5.3231 | 5.3515 | 5.3231 | 5.3241 | 285537.3 | 5.3465 |
| 11:15:00 | 5.3242 | 5.3497 | 5.3242 | 5.3401 | 267832.6 | 5.3256 |
| 11:30:00 | 5.3401 | 5.3498 | 5.3300 | 5.3498 | 111516.3 | 5.3483 |
| 11:45:00 | 5.3497 | 5.3499 | 5.3497 | 5.3498 | 165213.0 | 5.3498 |
| 12:00:00 | 5.3302 | 5.3500 | 5.3300 | 5.3500 | 345831.2 | 5.3495 |
| 12:15:00 | 5.3790 | 5.3870 | 5.3600 | 5.3600 | 3724.0 | 5.3860 |
| 12:30:00 | 5.3602 | 5.3700 | 5.3500 | 5.3500 | 166767.7 | 5.3608 |
| 12:45:00 | 5.3500 | 5.3500 | 5.3301 | 5.3301 | 56399.4 | 5.3391 |
| 13:00:00 | 5.3400 | 5.3560 | 5.3100 | 5.3100 | 203477.2 | 5.3392 |
| 13:15:00 | 5.3100 | 5.3220 | 5.2980 | 5.2980 | 320988.4 | 5.3000 |
| 13:30:00 | 5.2980 | 5.3226 | 5.2810 | 5.3000 | 111765.4 | 5.2945 |
| 13:45:00 | 5.3000 | 5.3100 | 5.2813 | 5.2813 | 10998.6 | 5.3023 |
| 14:00:00 | 5.3000 | 5.3000 | 5.2813 | 5.2813 | 4140.0 | 5.2840 |
| 14:15:00 | 5.2980 | 5.3000 | 5.2800 | 5.2800 | 207909.4 | 5.2829 |
| 14:30:00 | 5.2800 | 5.3097 | 5.2700 | 5.2787 | 126452.6 | 5.2860 |
| 14:45:00 | 5.2702 | 5.3000 | 5.2700 | 5.3000 | 39128.2 | 5.2742 |
| 15:00:00 | 5.2810 | 5.3000 | 5.2730 | 5.3000 | 53157.8 | 5.2957 |
| 15:15:00 | 5.2989 | 5.2989 | 5.2977 | 5.2989 | 102.0 | 5.2989 |
| 15:30:00 | 5.2985 | 5.2988 | 5.2690 | 5.2690 | 385625.5 | 5.2742 |
| 15:45:00 | 5.2890 | 5.2997 | 5.2890 | 5.2990 | 146743.1 | 5.2901 |
| 16:00:00 | 5.2987 | 5.2989 | 5.2680 | 5.2966 | 28502.2 | 5.2963 |
| 16:15:00 | 5.2953 | 5.2953 | 5.2700 | 5.2702 | 46180.6 | 5.2811 |
| 16:30:00 | 5.2750 | 5.2810 | 5.2705 | 5.2800 | 3747.1 | 5.2756 |
| 16:45:00 | 5.2706 | 5.2850 | 5.2666 | 5.2850 | 206009.6 | 5.2709 |
| 17:00:00 | 5.2850 | 5.2870 | 5.2681 | 5.2681 | 136282.2 | 5.2705 |
| 17:15:00 | 5.2682 | 5.2930 | 5.2682 | 5.2720 | 3313.1 | 5.2871 |
| 17:30:00 | 5.2927 | 5.2927 | 5.2702 | 5.2845 | 14812.4 | 5.2838 |
| 17:45:00 | 5.2750 | 5.2840 | 5.2700 | 5.2800 | 61168.2 | 5.2712 |
| 18:00:00 | 5.2770 | 5.2835 | 5.2701 | 5.2835 | 1044.7 | 5.2799 |
| 18:15:00 | 5.2815 | 5.3180 | 5.2815 | 5.3180 | 99991.2 | 5.3066 |
| 18:30:00 | 5.3180 | 5.3180 | 5.3000 | 5.3031 | 168097.6 | 5.3025 |
| 18:45:00 | 5.3030 | 5.3031 | 5.3000 | 5.3001 | 287517.1 | 5.3004 |
| 19:00:00 | 5.3000 | 5.3020 | 5.2815 | 5.2999 | 275342.1 | 5.2958 |
| 19:15:00 | 5.3030 | 5.3170 | 5.2999 | 5.3170 | 52946.3 | 5.3072 |
| 19:30:00 | 5.3169 | 5.3169 | 5.2999 | 5.3169 | 21511.0 | 5.3001 |
| 19:45:00 | 5.3169 | 5.3350 | 5.3169 | 5.3340 | 12057.4 | 5.3190 |
| 20:00:00 | 5.3350 | 5.3480 | 5.3300 | 5.3479 | 198152.6 | 5.3479 |
| 20:15:00 | 5.3480 | 5.3740 | 5.3480 | 5.3710 | 185898.2 | 5.3638 |
| 20:30:00 | 5.3710 | 5.3750 | 5.3600 | 5.3750 | 167402.5 | 5.3715 |
| 20:45:00 | 5.3750 | 5.4200 | 5.3750 | 5.3873 | 1016038.7 | 5.3896 |
| 21:00:00 | 5.3999 | 5.4995 | 5.3999 | 5.4701 | 1419034.8 | 5.4655 |
| 21:15:00 | 5.4992 | 5.4995 | 5.3495 | 5.3710 | 827685.5 | 5.4212 |
| 21:30:00 | 5.3720 | 5.3880 | 5.3490 | 5.3490 | 614597.7 | 5.3681 |
| 21:45:00 | 5.3490 | 5.3490 | 5.2715 | 5.2998 | 1114148.8 | 5.3014 |
| 22:00:00 | 5.2997 | 5.3299 | 5.2840 | 5.3000 | 569483.1 | 5.3002 |
| 22:15:00 | 5.3080 | 5.3850 | 5.3000 | 5.3500 | 336100.9 | 5.3336 |
| 22:30:00 | 5.3600 | 5.3849 | 5.3420 | 5.3450 | 464533.4 | 5.3470 |
| 22:45:00 | 5.3420 | 5.3850 | 5.3420 | 5.3847 | 477776.2 | 5.3659 |
| 23:00:00 | 5.3554 | 5.3849 | 5.3500 | 5.3699 | 108391.0 | 5.3570 |
| 23:15:00 | 5.3849 | 5.3849 | 5.3700 | 5.3799 | 171463.0 | 5.3789 |
| 23:30:00 | 5.3550 | 5.3550 | 5.3490 | 5.3500 | 40171.2 | 5.3500 |
| 23:45:00 | 5.3350 | 5.3350 | 5.3061 | 5.3200 | 48907.4 | 5.3192 |