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 | 5.7269 | 5.8000 | 1432337.4 | 5.8076 |
| 00:15:00 | 5.7860 | 5.7860 | 5.6287 | 5.7130 | 1334265.8 | 5.6683 |
| 00:30:00 | 5.7130 | 5.7169 | 5.6740 | 5.7000 | 262940.6 | 5.7092 |
| 00:45:00 | 5.7000 | 5.7600 | 5.6946 | 5.7600 | 1296839.0 | 5.7515 |
| 01:00:00 | 5.7300 | 5.7901 | 5.7300 | 5.7800 | 545570.5 | 5.7789 |
| 01:15:00 | 5.7920 | 5.8400 | 5.7490 | 5.7490 | 510641.5 | 5.8095 |
| 01:30:00 | 5.7480 | 5.7480 | 5.6816 | 5.6910 | 59950.4 | 5.7257 |
| 01:45:00 | 5.6900 | 5.7470 | 5.6816 | 5.6834 | 231396.5 | 5.6937 |
| 02:00:00 | 5.6850 | 5.7081 | 5.6820 | 5.6820 | 190862.9 | 5.6947 |
| 02:15:00 | 5.6820 | 5.7000 | 5.6820 | 5.7000 | 562615.3 | 5.6916 |
| 02:30:00 | 5.7030 | 5.7030 | 5.6800 | 5.7010 | 171252.4 | 5.6840 |
| 02:45:00 | 5.7010 | 5.7190 | 5.6600 | 5.6840 | 92869.0 | 5.6873 |
| 03:00:00 | 5.6700 | 5.6840 | 5.6600 | 5.6838 | 39615.0 | 5.6626 |
| 03:15:00 | 5.6838 | 5.6840 | 5.6838 | 5.6840 | 330.1 | 5.6838 |
| 03:30:00 | 5.6840 | 5.6840 | 5.6501 | 5.6501 | 352509.9 | 5.6512 |
| 03:45:00 | 5.6501 | 5.6700 | 5.6500 | 5.6699 | 113741.1 | 5.6597 |
| 04:00:00 | 5.6614 | 5.6710 | 5.6500 | 5.6614 | 97383.8 | 5.6634 |
| 04:15:00 | 5.6509 | 5.6614 | 5.6509 | 5.6511 | 45025.0 | 5.6511 |
| 04:30:00 | 5.6511 | 5.6690 | 5.6511 | 5.6524 | 42505.2 | 5.6630 |
| 04:45:00 | 5.6525 | 5.6690 | 5.6525 | 5.6587 | 27623.1 | 5.6658 |
| 05:00:00 | 5.6582 | 5.6690 | 5.6582 | 5.6602 | 7500.3 | 5.6591 |
| 05:15:00 | 5.6602 | 5.6690 | 5.6602 | 5.6622 | 48945.1 | 5.6677 |
| 05:30:00 | 5.6680 | 5.6681 | 5.6621 | 5.6632 | 28554.6 | 5.6657 |
| 05:45:00 | 5.6632 | 5.6673 | 5.6632 | 5.6673 | 36121.0 | 5.6668 |
| 06:00:00 | 5.6674 | 5.7000 | 5.6674 | 5.7000 | 136470.2 | 5.6862 |
| 06:15:00 | 5.6901 | 5.7180 | 5.6901 | 5.7020 | 106372.4 | 5.7102 |
| 06:30:00 | 5.7000 | 5.7178 | 5.6900 | 5.7001 | 102080.6 | 5.7023 |
| 06:45:00 | 5.7002 | 5.7300 | 5.7001 | 5.7001 | 115198.0 | 5.7133 |
| 07:00:00 | 5.7180 | 5.7180 | 5.6940 | 5.7100 | 348435.2 | 5.7004 |
| 07:15:00 | 5.7140 | 5.7185 | 5.6931 | 5.6931 | 36912.6 | 5.7082 |
| 07:30:00 | 5.7190 | 5.7487 | 5.7012 | 5.7487 | 122933.5 | 5.7409 |
| 07:45:00 | 5.7200 | 5.7495 | 5.7150 | 5.7200 | 193805.2 | 5.7306 |
| 08:00:00 | 5.7280 | 5.7498 | 5.7210 | 5.7210 | 163292.2 | 5.7259 |
| 08:15:00 | 5.7209 | 5.7209 | 5.7001 | 5.7199 | 127779.0 | 5.7132 |
| 08:30:00 | 5.7200 | 5.7340 | 5.7200 | 5.7340 | 54446.8 | 5.7295 |
| 08:45:00 | 5.7340 | 5.7498 | 5.7199 | 5.7498 | 146181.1 | 5.7302 |
| 09:00:00 | 5.7497 | 5.7500 | 5.7160 | 5.7160 | 421110.1 | 5.7204 |
| 09:15:00 | 5.7260 | 5.7950 | 5.7260 | 5.7600 | 95925.7 | 5.7505 |
| 09:30:00 | 5.7599 | 5.7700 | 5.7599 | 5.7700 | 82298.2 | 5.7685 |
| 09:45:00 | 5.7710 | 5.7930 | 5.7700 | 5.7700 | 171708.0 | 5.7816 |
| 10:00:00 | 5.7800 | 5.8200 | 5.7800 | 5.8000 | 185734.7 | 5.7997 |
| 10:15:00 | 5.8000 | 5.8300 | 5.7983 | 5.7983 | 108201.9 | 5.8123 |
| 10:30:00 | 5.8000 | 5.8001 | 5.7900 | 5.8000 | 52313.9 | 5.7958 |
| 10:45:00 | 5.8000 | 5.8000 | 5.7805 | 5.7805 | 49340.2 | 5.7923 |
| 11:00:00 | 5.7901 | 5.8009 | 5.7807 | 5.8009 | 145424.4 | 5.7971 |
| 11:15:00 | 5.8009 | 5.8100 | 5.8000 | 5.8100 | 159384.3 | 5.8020 |
| 11:30:00 | 5.8100 | 5.8100 | 5.8000 | 5.8100 | 74752.7 | 5.8098 |
| 11:45:00 | 5.8002 | 5.8100 | 5.8002 | 5.8100 | 5064.1 | 5.8003 |
| 12:00:00 | 5.8100 | 5.8100 | 5.7811 | 5.8100 | 49609.2 | 5.8015 |
| 12:15:00 | 5.8000 | 5.8090 | 5.7907 | 5.8047 | 118550.0 | 5.8032 |
| 12:30:00 | 5.7999 | 5.8050 | 5.7800 | 5.8050 | 181419.2 | 5.7980 |
| 12:45:00 | 5.8058 | 5.8059 | 5.7675 | 5.7675 | 148601.9 | 5.7783 |
| 13:00:00 | - |
| 13:15:00 | 5.7700 | 5.7820 | 5.7700 | 5.7820 | 9491.2 | 5.7706 |
| 13:30:00 | 5.7820 | 5.7880 | 5.7800 | 5.7880 | 14279.0 | 5.7801 |
| 13:45:00 | 5.7880 | 5.8106 | 5.7801 | 5.8000 | 233175.6 | 5.7950 |
| 14:00:00 | 5.8000 | 5.8101 | 5.7800 | 5.7899 | 8134.8 | 5.8000 |
| 14:15:00 | 5.8000 | 5.8000 | 5.7800 | 5.7900 | 1374.8 | 5.7962 |
| 14:30:00 | 5.7900 | 5.8009 | 5.7800 | 5.7930 | 34913.3 | 5.7968 |
| 14:45:00 | 5.7897 | 5.8107 | 5.7810 | 5.8101 | 83923.1 | 5.7939 |
| 15:00:00 | 5.8107 | 5.8480 | 5.8107 | 5.8470 | 524840.1 | 5.8331 |
| 15:15:00 | 5.8461 | 5.8461 | 5.8399 | 5.8399 | 132585.4 | 5.8403 |
| 15:30:00 | 5.8399 | 5.8490 | 5.7811 | 5.7811 | 396407.3 | 5.8353 |
| 15:45:00 | 5.7812 | 5.8380 | 5.7812 | 5.8379 | 215931.2 | 5.8288 |
| 16:00:00 | 5.8379 | 5.8587 | 5.8080 | 5.8587 | 150768.7 | 5.8392 |
| 16:15:00 | 5.8570 | 5.8700 | 5.8500 | 5.8511 | 184923.7 | 5.8611 |
| 16:30:00 | 5.8511 | 5.8514 | 5.8300 | 5.8410 | 79716.1 | 5.8389 |
| 16:45:00 | 5.8400 | 5.8400 | 5.8300 | 5.8301 | 48490.2 | 5.8334 |
| 17:00:00 | 5.8402 | 5.8500 | 5.8290 | 5.8290 | 10325.4 | 5.8384 |
| 17:15:00 | 5.8290 | 5.8290 | 5.8190 | 5.8190 | 27843.8 | 5.8205 |
| 17:30:00 | 5.8200 | 5.8200 | 5.7990 | 5.7990 | 50383.5 | 5.8052 |
| 17:45:00 | 5.7990 | 5.8000 | 5.7990 | 5.8000 | 39350.5 | 5.8000 |
| 18:00:00 | 5.8090 | 5.8130 | 5.8000 | 5.8130 | 17601.1 | 5.8023 |
| 18:15:00 | 5.8000 | 5.8000 | 5.7999 | 5.7999 | 18354.0 | 5.8000 |
| 18:30:00 | 5.8140 | 5.8159 | 5.7821 | 5.7850 | 58125.0 | 5.7899 |
| 18:45:00 | 5.7850 | 5.7900 | 5.7600 | 5.7600 | 406217.3 | 5.7746 |
| 19:00:00 | 5.7590 | 5.7600 | 5.7500 | 5.7570 | 241222.3 | 5.7546 |
| 19:15:00 | 5.7560 | 5.7560 | 5.7300 | 5.7500 | 337237.1 | 5.7436 |
| 19:30:00 | 5.7499 | 5.7601 | 5.7311 | 5.7600 | 150383.2 | 5.7586 |
| 19:45:00 | 5.7601 | 5.7620 | 5.7326 | 5.7326 | 372951.1 | 5.7484 |
| 20:00:00 | 5.7325 | 5.7500 | 5.7325 | 5.7500 | 32122.9 | 5.7400 |
| 20:15:00 | 5.7499 | 5.7499 | 5.7301 | 5.7301 | 90895.7 | 5.7321 |
| 20:30:00 | 5.7302 | 5.7302 | 5.6900 | 5.7110 | 572326.7 | 5.7108 |
| 20:45:00 | 5.7110 | 5.7400 | 5.7110 | 5.7300 | 83290.4 | 5.7268 |
| 21:00:00 | 5.7300 | 5.7300 | 5.7010 | 5.7100 | 41081.9 | 5.7162 |
| 21:15:00 | 5.7100 | 5.7300 | 5.7011 | 5.7200 | 33242.4 | 5.7199 |
| 21:30:00 | 5.7200 | 5.7500 | 5.7200 | 5.7200 | 387198.4 | 5.7355 |
| 21:45:00 | 5.7300 | 5.7499 | 5.7300 | 5.7401 | 25625.2 | 5.7374 |
| 22:00:00 | 5.7401 | 5.7500 | 5.7400 | 5.7500 | 91592.7 | 5.7498 |
| 22:15:00 | 5.7401 | 5.7630 | 5.7401 | 5.7500 | 45114.6 | 5.7562 |
| 22:30:00 | 5.7630 | 5.7680 | 5.7402 | 5.7680 | 12731.7 | 5.7516 |
| 22:45:00 | 5.7690 | 5.7800 | 5.7502 | 5.7521 | 65912.0 | 5.7626 |
| 23:00:00 | 5.7780 | 5.7780 | 5.7519 | 5.7519 | 159027.9 | 5.7617 |
| 23:15:00 | 5.7518 | 5.7700 | 5.7410 | 5.7411 | 256229.7 | 5.7479 |
| 23:30:00 | 5.7500 | 5.7692 | 5.7200 | 5.7500 | 342058.4 | 5.7411 |
| 23:45:00 | 5.7510 | 5.7597 | 5.7270 | 5.7270 | 65086.0 | 5.7387 |