2020年03月07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 | 5.7200 | 5.7200 | 5.7041 | 5.7085 | 203495.6 | 5.7107 |
| 00:30:00 | 5.7100 | 5.7150 | 5.7040 | 5.7099 | 140473.4 | 5.7059 |
| 01:00:00 | 5.7030 | 5.7100 | 5.6890 | 5.7060 | 84194.7 | 5.6996 |
| 01:30:00 | 5.7060 | 5.7060 | 5.6900 | 5.6900 | 2624.1 | 5.6961 |
| 02:00:00 | 5.6900 | 5.7110 | 5.6900 | 5.7110 | 47187.3 | 5.7088 |
| 02:30:00 | 5.7100 | 5.7110 | 5.7100 | 5.7100 | 23114.1 | 5.7100 |
| 03:00:00 | 5.7110 | 5.7150 | 5.7110 | 5.7150 | 3194.9 | 5.7149 |
| 03:30:00 | - |
| 04:00:00 | 5.7150 | 5.7150 | 5.7092 | 5.7092 | 20065.8 | 5.7114 |
| 04:30:00 | 5.7093 | 5.7093 | 5.7093 | 5.7093 | 4680.0 | 5.7093 |
| 05:00:00 | 5.7093 | 5.7500 | 5.6903 | 5.7080 | 82106.1 | 5.7289 |
| 05:30:00 | 5.7004 | 5.7131 | 5.7004 | 5.7064 | 22851.3 | 5.7063 |
| 06:00:00 | 5.7040 | 5.7400 | 5.7033 | 5.7201 | 40164.2 | 5.7198 |
| 06:30:00 | 5.7201 | 5.7400 | 5.7201 | 5.7203 | 12542.1 | 5.7218 |
| 07:00:00 | 5.7251 | 5.7253 | 5.7120 | 5.7120 | 60517.8 | 5.7189 |
| 07:30:00 | 5.7100 | 5.7201 | 5.7100 | 5.7101 | 95031.7 | 5.7103 |
| 08:00:00 | 5.7200 | 5.7700 | 5.7200 | 5.7400 | 266067.9 | 5.7524 |
| 08:30:00 | 5.7500 | 5.7800 | 5.7350 | 5.7480 | 402543.6 | 5.7720 |
| 09:00:00 | 5.7460 | 5.7510 | 5.7330 | 5.7510 | 114105.5 | 5.7425 |
| 09:30:00 | 5.7400 | 5.7510 | 5.7330 | 5.7510 | 5430.5 | 5.7340 |
| 10:00:00 | 5.7510 | 5.7690 | 5.7340 | 5.7599 | 76140.2 | 5.7603 |
| 10:30:00 | 5.7590 | 5.7600 | 5.7337 | 5.7351 | 29154.2 | 5.7544 |
| 11:00:00 | 5.7351 | 5.7600 | 5.7351 | 5.7500 | 64469.8 | 5.7538 |
| 11:30:00 | 5.7500 | 5.7500 | 5.7352 | 5.7356 | 15545.2 | 5.7401 |
| 12:00:00 | 5.7500 | 5.7770 | 5.7500 | 5.7699 | 256629.7 | 5.7638 |
| 12:30:00 | 5.7699 | 5.7770 | 5.7500 | 5.7700 | 56571.6 | 5.7650 |
| 13:00:00 | 5.7699 | 5.7739 | 5.7500 | 5.7700 | 10948.5 | 5.7703 |
| 13:30:00 | 5.7700 | 5.7700 | 5.7380 | 5.7380 | 115477.2 | 5.7407 |
| 14:00:00 | 5.7380 | 5.7695 | 5.7330 | 5.7695 | 56966.9 | 5.7479 |
| 14:30:00 | 5.7693 | 5.7693 | 5.7400 | 5.7660 | 62875.1 | 5.7544 |
| 15:00:00 | 5.7660 | 5.7660 | 5.7500 | 5.7601 | 38908.6 | 5.7570 |
| 15:30:00 | 5.7601 | 5.7660 | 5.7504 | 5.7504 | 134160.0 | 5.7630 |
| 16:00:00 | 5.7505 | 5.7505 | 5.7300 | 5.7500 | 603985.2 | 5.7366 |
| 16:30:00 | 5.7599 | 5.7599 | 5.7301 | 5.7500 | 122327.8 | 5.7373 |
| 17:00:00 | 5.7500 | 5.7500 | 5.7499 | 5.7500 | 75022.1 | 5.7500 |
| 17:30:00 | 5.7360 | 5.7500 | 5.7353 | 5.7404 | 168559.2 | 5.7487 |
| 18:00:00 | 5.7498 | 5.7500 | 5.7400 | 5.7500 | 326822.6 | 5.7490 |
| 18:30:00 | 5.7500 | 5.7589 | 5.7400 | 5.7579 | 164027.9 | 5.7489 |
| 19:00:00 | 5.7401 | 5.7580 | 5.7350 | 5.7580 | 18698.1 | 5.7364 |
| 19:30:00 | 5.7500 | 5.7500 | 5.7280 | 5.7281 | 207800.4 | 5.7361 |
| 20:00:00 | 5.7290 | 5.7410 | 5.7100 | 5.7100 | 183816.7 | 5.7147 |
| 20:30:00 | 5.7199 | 5.7692 | 5.7100 | 5.7301 | 100960.9 | 5.7532 |
| 21:00:00 | 5.7500 | 5.7600 | 5.7500 | 5.7599 | 142550.0 | 5.7567 |
| 21:30:00 | 5.7599 | 5.7600 | 5.7160 | 5.7160 | 187036.7 | 5.7248 |
| 22:00:00 | 5.7260 | 5.7390 | 5.7260 | 5.7390 | 9729.0 | 5.7380 |
| 22:30:00 | 5.7290 | 5.7390 | 5.7060 | 5.7060 | 257660.0 | 5.7186 |
| 23:00:00 | 5.7060 | 5.7199 | 5.7040 | 5.7199 | 92980.3 | 5.7100 |
| 23:30:00 | 5.7199 | 5.7200 | 5.7199 | 5.7200 | 489.0 | 5.7200 |