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 | 5.7041 | 114556.0 | 5.7112 |
| 00:15:00 | 5.7150 | 5.7150 | 5.7085 | 5.7085 | 88939.6 | 5.7101 |
| 00:30:00 | 5.7100 | 5.7150 | 5.7045 | 5.7045 | 59445.2 | 5.7080 |
| 00:45:00 | 5.7046 | 5.7150 | 5.7040 | 5.7099 | 81028.2 | 5.7044 |
| 01:00:00 | 5.7030 | 5.7100 | 5.6890 | 5.6890 | 78793.2 | 5.6990 |
| 01:15:00 | 5.6990 | 5.7100 | 5.6990 | 5.7060 | 5401.5 | 5.7086 |
| 01:30:00 | 5.7060 | 5.7060 | 5.6901 | 5.6901 | 1001.1 | 5.7060 |
| 01:45:00 | 5.6901 | 5.6901 | 5.6900 | 5.6900 | 1623.0 | 5.6901 |
| 02:00:00 | 5.6900 | 5.7000 | 5.6900 | 5.7000 | 242.0 | 5.6900 |
| 02:15:00 | 5.7000 | 5.7110 | 5.7000 | 5.7110 | 46945.3 | 5.7089 |
| 02:30:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 1625.1 | 5.7100 |
| 02:45:00 | 5.7110 | 5.7110 | 5.7100 | 5.7100 | 21489.0 | 5.7100 |
| 03:00:00 | 5.7110 | 5.7150 | 5.7110 | 5.7150 | 1001.0 | 5.7146 |
| 03:15:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 2193.9 | 5.7150 |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 5.7150 | 5.7150 | 5.7100 | 5.7100 | 19629.8 | 5.7114 |
| 04:15:00 | 5.7100 | 5.7100 | 5.7092 | 5.7092 | 436.0 | 5.7096 |
| 04:30:00 | 5.7093 | 5.7093 | 5.7093 | 5.7093 | 4680.0 | 5.7093 |
| 04:45:00 | - |
| 05:00:00 | 5.7093 | 5.7500 | 5.6904 | 5.7201 | 71460.3 | 5.7332 |
| 05:15:00 | 5.7300 | 5.7301 | 5.6903 | 5.7080 | 10645.8 | 5.6995 |
| 05:30:00 | 5.7004 | 5.7100 | 5.7004 | 5.7034 | 7687.6 | 5.7033 |
| 05:45:00 | 5.7034 | 5.7131 | 5.7034 | 5.7064 | 15163.7 | 5.7078 |
| 06:00:00 | 5.7040 | 5.7400 | 5.7033 | 5.7126 | 32662.1 | 5.7206 |
| 06:15:00 | 5.7126 | 5.7300 | 5.7126 | 5.7201 | 7502.1 | 5.7161 |
| 06:30:00 | 5.7201 | 5.7400 | 5.7201 | 5.7201 | 8542.0 | 5.7225 |
| 06:45:00 | 5.7202 | 5.7203 | 5.7202 | 5.7203 | 4000.1 | 5.7203 |
| 07:00:00 | 5.7251 | 5.7253 | 5.7251 | 5.7253 | 14097.0 | 5.7251 |
| 07:15:00 | 5.7252 | 5.7252 | 5.7120 | 5.7120 | 46420.8 | 5.7170 |
| 07:30:00 | 5.7100 | 5.7101 | 5.7100 | 5.7101 | 76991.9 | 5.7100 |
| 07:45:00 | 5.7102 | 5.7201 | 5.7100 | 5.7101 | 18039.8 | 5.7113 |
| 08:00:00 | 5.7200 | 5.7400 | 5.7200 | 5.7400 | 18202.2 | 5.7201 |
| 08:15:00 | 5.7400 | 5.7700 | 5.7400 | 5.7400 | 247865.7 | 5.7548 |
| 08:30:00 | 5.7500 | 5.7800 | 5.7400 | 5.7800 | 247201.7 | 5.7684 |
| 08:45:00 | 5.7781 | 5.7800 | 5.7350 | 5.7480 | 155341.9 | 5.7779 |
| 09:00:00 | 5.7460 | 5.7500 | 5.7460 | 5.7500 | 19210.8 | 5.7465 |
| 09:15:00 | 5.7500 | 5.7510 | 5.7330 | 5.7510 | 94894.7 | 5.7417 |
| 09:30:00 | 5.7400 | 5.7510 | 5.7330 | 5.7510 | 5020.2 | 5.7331 |
| 09:45:00 | 5.7400 | 5.7510 | 5.7330 | 5.7510 | 410.3 | 5.7451 |
| 10:00:00 | 5.7510 | 5.7690 | 5.7340 | 5.7599 | 50495.3 | 5.7606 |
| 10:15:00 | 5.7400 | 5.7599 | 5.7340 | 5.7599 | 25644.9 | 5.7597 |
| 10:30:00 | 5.7590 | 5.7590 | 5.7337 | 5.7337 | 7151.2 | 5.7558 |
| 10:45:00 | 5.7500 | 5.7600 | 5.7351 | 5.7351 | 22003.0 | 5.7539 |
| 11:00:00 | 5.7351 | 5.7501 | 5.7351 | 5.7501 | 21521.6 | 5.7492 |
| 11:15:00 | 5.7501 | 5.7600 | 5.7500 | 5.7500 | 42948.2 | 5.7561 |
| 11:30:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 10.0 | 5.7500 |
| 11:45:00 | 5.7500 | 5.7500 | 5.7352 | 5.7356 | 15535.2 | 5.7401 |
| 12:00:00 | 5.7500 | 5.7605 | 5.7500 | 5.7605 | 104432.8 | 5.7509 |
| 12:15:00 | 5.7700 | 5.7770 | 5.7699 | 5.7699 | 152196.9 | 5.7727 |
| 12:30:00 | 5.7699 | 5.7770 | 5.7603 | 5.7603 | 30801.0 | 5.7692 |
| 12:45:00 | 5.7768 | 5.7768 | 5.7500 | 5.7700 | 25770.6 | 5.7600 |
| 13:00:00 | 5.7699 | 5.7700 | 5.7500 | 5.7700 | 5465.3 | 5.7700 |
| 13:15:00 | 5.7700 | 5.7739 | 5.7700 | 5.7700 | 5483.2 | 5.7705 |
| 13:30:00 | 5.7700 | 5.7700 | 5.7390 | 5.7400 | 60167.4 | 5.7416 |
| 13:45:00 | 5.7400 | 5.7400 | 5.7380 | 5.7380 | 55309.8 | 5.7398 |
| 14:00:00 | 5.7380 | 5.7480 | 5.7330 | 5.7330 | 23787.4 | 5.7365 |
| 14:15:00 | 5.7440 | 5.7695 | 5.7440 | 5.7695 | 33179.5 | 5.7562 |
| 14:30:00 | 5.7693 | 5.7693 | 5.7400 | 5.7403 | 14321.8 | 5.7401 |
| 14:45:00 | 5.7500 | 5.7683 | 5.7500 | 5.7660 | 48553.3 | 5.7587 |
| 15:00:00 | 5.7660 | 5.7660 | 5.7650 | 5.7660 | 7500.1 | 5.7655 |
| 15:15:00 | 5.7500 | 5.7601 | 5.7500 | 5.7601 | 31408.5 | 5.7549 |
| 15:30:00 | 5.7601 | 5.7601 | 5.7600 | 5.7600 | 20132.0 | 5.7600 |
| 15:45:00 | 5.7659 | 5.7660 | 5.7504 | 5.7504 | 114028.0 | 5.7635 |
| 16:00:00 | 5.7505 | 5.7505 | 5.7330 | 5.7330 | 313273.1 | 5.7390 |
| 16:15:00 | 5.7330 | 5.7500 | 5.7300 | 5.7500 | 290712.1 | 5.7340 |
| 16:30:00 | 5.7599 | 5.7599 | 5.7400 | 5.7500 | 20327.4 | 5.7491 |
| 16:45:00 | 5.7400 | 5.7500 | 5.7301 | 5.7500 | 102000.4 | 5.7350 |
| 17:00:00 | 5.7500 | 5.7500 | 5.7499 | 5.7499 | 45839.9 | 5.7500 |
| 17:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 29182.2 | 5.7500 |
| 17:30:00 | 5.7360 | 5.7500 | 5.7353 | 5.7498 | 165105.6 | 5.7487 |
| 17:45:00 | 5.7400 | 5.7498 | 5.7400 | 5.7404 | 3453.6 | 5.7495 |
| 18:00:00 | 5.7498 | 5.7498 | 5.7400 | 5.7400 | 40475.0 | 5.7421 |
| 18:15:00 | 5.7490 | 5.7500 | 5.7490 | 5.7500 | 286347.6 | 5.7499 |
| 18:30:00 | 5.7500 | 5.7589 | 5.7401 | 5.7401 | 129293.4 | 5.7500 |
| 18:45:00 | 5.7500 | 5.7579 | 5.7400 | 5.7579 | 34734.5 | 5.7447 |
| 19:00:00 | 5.7401 | 5.7401 | 5.7350 | 5.7350 | 13494.1 | 5.7360 |
| 19:15:00 | 5.7370 | 5.7580 | 5.7351 | 5.7580 | 5204.0 | 5.7376 |
| 19:30:00 | 5.7500 | 5.7500 | 5.7358 | 5.7400 | 115551.1 | 5.7398 |
| 19:45:00 | 5.7400 | 5.7460 | 5.7280 | 5.7281 | 92249.3 | 5.7315 |
| 20:00:00 | 5.7290 | 5.7410 | 5.7130 | 5.7130 | 75208.6 | 5.7216 |
| 20:15:00 | 5.7130 | 5.7139 | 5.7100 | 5.7100 | 108608.1 | 5.7100 |
| 20:30:00 | 5.7199 | 5.7692 | 5.7100 | 5.7400 | 79922.9 | 5.7592 |
| 20:45:00 | 5.7301 | 5.7301 | 5.7301 | 5.7301 | 21038.0 | 5.7301 |
| 21:00:00 | 5.7500 | 5.7600 | 5.7500 | 5.7570 | 33282.1 | 5.7579 |
| 21:15:00 | 5.7570 | 5.7600 | 5.7550 | 5.7599 | 109267.9 | 5.7563 |
| 21:30:00 | 5.7599 | 5.7600 | 5.7200 | 5.7200 | 57498.4 | 5.7378 |
| 21:45:00 | 5.7202 | 5.7202 | 5.7160 | 5.7160 | 129538.3 | 5.7190 |
| 22:00:00 | - |
| 22:15:00 | 5.7260 | 5.7390 | 5.7260 | 5.7390 | 9729.0 | 5.7380 |
| 22:30:00 | 5.7290 | 5.7390 | 5.7160 | 5.7160 | 150981.3 | 5.7203 |
| 22:45:00 | 5.7160 | 5.7170 | 5.7060 | 5.7060 | 106678.7 | 5.7162 |
| 23:00:00 | 5.7060 | 5.7190 | 5.7040 | 5.7180 | 5934.7 | 5.7099 |
| 23:15:00 | 5.7111 | 5.7199 | 5.7100 | 5.7199 | 87045.6 | 5.7100 |
| 23:30:00 | 5.7199 | 5.7200 | 5.7199 | 5.7200 | 89.0 | 5.7200 |
| 23:45:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 400.0 | 5.7200 |