2020年03月04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 | 5.7290 | 5.8200 | 5.6287 | 5.7130 | 2766603.2 | 5.7404 |
| 00:30:00 | 5.7130 | 5.7600 | 5.6740 | 5.7600 | 1559779.6 | 5.7443 |
| 01:00:00 | 5.7300 | 5.8400 | 5.7300 | 5.7490 | 1056212.0 | 5.7937 |
| 01:30:00 | 5.7480 | 5.7480 | 5.6816 | 5.6834 | 291346.9 | 5.7003 |
| 02:00:00 | 5.6850 | 5.7081 | 5.6820 | 5.7000 | 753478.2 | 5.6924 |
| 02:30:00 | 5.7030 | 5.7190 | 5.6600 | 5.6840 | 264121.4 | 5.6852 |
| 03:00:00 | 5.6700 | 5.6840 | 5.6600 | 5.6840 | 39945.1 | 5.6628 |
| 03:30:00 | 5.6840 | 5.6840 | 5.6500 | 5.6699 | 466251.0 | 5.6533 |
| 04:00:00 | 5.6614 | 5.6710 | 5.6500 | 5.6511 | 142408.8 | 5.6595 |
| 04:30:00 | 5.6511 | 5.6690 | 5.6511 | 5.6587 | 70128.3 | 5.6641 |
| 05:00:00 | 5.6582 | 5.6690 | 5.6582 | 5.6622 | 56445.4 | 5.6666 |
| 05:30:00 | 5.6680 | 5.6681 | 5.6621 | 5.6673 | 64675.6 | 5.6663 |
| 06:00:00 | 5.6674 | 5.7180 | 5.6674 | 5.7020 | 242842.6 | 5.6967 |
| 06:30:00 | 5.7000 | 5.7300 | 5.6900 | 5.7001 | 217278.6 | 5.7081 |
| 07:00:00 | 5.7180 | 5.7185 | 5.6931 | 5.6931 | 385347.8 | 5.7012 |
| 07:30:00 | 5.7190 | 5.7495 | 5.7012 | 5.7200 | 316738.7 | 5.7346 |
| 08:00:00 | 5.7280 | 5.7498 | 5.7001 | 5.7199 | 291071.2 | 5.7204 |
| 08:30:00 | 5.7200 | 5.7498 | 5.7199 | 5.7498 | 200627.9 | 5.7300 |
| 09:00:00 | 5.7497 | 5.7950 | 5.7160 | 5.7600 | 517035.8 | 5.7260 |
| 09:30:00 | 5.7599 | 5.7930 | 5.7599 | 5.7700 | 254006.2 | 5.7774 |
| 10:00:00 | 5.7800 | 5.8300 | 5.7800 | 5.7983 | 293936.6 | 5.8043 |
| 10:30:00 | 5.8000 | 5.8001 | 5.7805 | 5.7805 | 101654.1 | 5.7941 |
| 11:00:00 | 5.7901 | 5.8100 | 5.7807 | 5.8100 | 304808.7 | 5.7997 |
| 11:30:00 | 5.8100 | 5.8100 | 5.8000 | 5.8100 | 79816.8 | 5.8092 |
| 12:00:00 | 5.8100 | 5.8100 | 5.7811 | 5.8047 | 168159.2 | 5.8027 |
| 12:30:00 | 5.7999 | 5.8059 | 5.7675 | 5.7675 | 330021.1 | 5.7891 |
| 13:00:00 | 5.7700 | 5.7820 | 5.7700 | 5.7820 | 9491.2 | 5.7706 |
| 13:30:00 | 5.7820 | 5.8106 | 5.7800 | 5.8000 | 247454.6 | 5.7941 |
| 14:00:00 | 5.8000 | 5.8101 | 5.7800 | 5.7900 | 9509.6 | 5.7995 |
| 14:30:00 | 5.7900 | 5.8107 | 5.7800 | 5.8101 | 118836.4 | 5.7947 |
| 15:00:00 | 5.8107 | 5.8480 | 5.8107 | 5.8399 | 657425.5 | 5.8345 |
| 15:30:00 | 5.8399 | 5.8490 | 5.7811 | 5.8379 | 612338.5 | 5.8330 |
| 16:00:00 | 5.8379 | 5.8700 | 5.8080 | 5.8511 | 335692.4 | 5.8513 |
| 16:30:00 | 5.8511 | 5.8514 | 5.8300 | 5.8301 | 128206.3 | 5.8368 |
| 17:00:00 | 5.8402 | 5.8500 | 5.8190 | 5.8190 | 38169.2 | 5.8253 |
| 17:30:00 | 5.8200 | 5.8200 | 5.7990 | 5.8000 | 89734.0 | 5.8029 |
| 18:00:00 | 5.8090 | 5.8130 | 5.7999 | 5.7999 | 35955.1 | 5.8011 |
| 18:30:00 | 5.8140 | 5.8159 | 5.7600 | 5.7600 | 464342.3 | 5.7766 |
| 19:00:00 | 5.7590 | 5.7600 | 5.7300 | 5.7500 | 578459.4 | 5.7482 |
| 19:30:00 | 5.7499 | 5.7620 | 5.7311 | 5.7326 | 523334.3 | 5.7513 |
| 20:00:00 | 5.7325 | 5.7500 | 5.7301 | 5.7301 | 123018.6 | 5.7342 |
| 20:30:00 | 5.7302 | 5.7400 | 5.6900 | 5.7300 | 655617.1 | 5.7129 |
| 21:00:00 | 5.7300 | 5.7300 | 5.7010 | 5.7200 | 74324.3 | 5.7179 |
| 21:30:00 | 5.7200 | 5.7500 | 5.7200 | 5.7401 | 412823.6 | 5.7356 |
| 22:00:00 | 5.7401 | 5.7630 | 5.7400 | 5.7500 | 136707.3 | 5.7520 |
| 22:30:00 | 5.7630 | 5.7800 | 5.7402 | 5.7521 | 78643.7 | 5.7608 |
| 23:00:00 | 5.7780 | 5.7780 | 5.7410 | 5.7411 | 415257.6 | 5.7532 |
| 23:30:00 | 5.7500 | 5.7692 | 5.7200 | 5.7270 | 407144.4 | 5.7407 |