2020年03月08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 | 5.7270 | 5.7200 | 5.7270 | 35545.7 | 5.7250 |
| 00:30:00 | 5.7270 | 5.7360 | 5.7200 | 5.7360 | 40367.5 | 5.7295 |
| 01:00:00 | 5.7360 | 5.7450 | 5.7360 | 5.7450 | 500.7 | 5.7411 |
| 01:30:00 | 5.7450 | 5.7720 | 5.6971 | 5.6971 | 982409.9 | 5.7248 |
| 02:00:00 | 5.6970 | 5.6970 | 5.6501 | 5.6710 | 961162.9 | 5.6678 |
| 02:30:00 | 5.6611 | 5.6899 | 5.6500 | 5.6500 | 311202.0 | 5.6563 |
| 03:00:00 | 5.6501 | 5.6501 | 5.5800 | 5.5900 | 714226.2 | 5.6118 |
| 03:30:00 | 5.5900 | 5.6101 | 5.5700 | 5.5700 | 98434.7 | 5.5841 |
| 04:00:00 | 5.5702 | 5.6101 | 5.5700 | 5.6001 | 229804.1 | 5.5838 |
| 04:30:00 | 5.5901 | 5.5901 | 5.5760 | 5.5772 | 15570.0 | 5.5772 |
| 05:00:00 | 5.5800 | 5.5910 | 5.5770 | 5.5901 | 19352.8 | 5.5811 |
| 05:30:00 | 5.5901 | 5.6050 | 5.5901 | 5.6009 | 355145.7 | 5.5972 |
| 06:00:00 | 5.6009 | 5.6010 | 5.5779 | 5.5970 | 1494384.9 | 5.5786 |
| 06:30:00 | 5.5900 | 5.6200 | 5.5900 | 5.6000 | 64749.8 | 5.6044 |
| 07:00:00 | 5.6140 | 5.6550 | 5.5920 | 5.6550 | 191703.2 | 5.6255 |
| 07:30:00 | 5.6550 | 5.6950 | 5.6550 | 5.6840 | 67806.9 | 5.6728 |
| 08:00:00 | 5.6830 | 5.6930 | 5.6830 | 5.6840 | 349202.6 | 5.6840 |
| 08:30:00 | 5.6840 | 5.6870 | 5.6450 | 5.6799 | 542879.5 | 5.6796 |
| 09:00:00 | 5.6700 | 5.6700 | 5.5101 | 5.5490 | 447469.2 | 5.5649 |
| 09:30:00 | 5.5490 | 5.5500 | 5.4500 | 5.5100 | 1483612.2 | 5.4907 |
| 10:00:00 | 5.5101 | 5.5300 | 5.4701 | 5.5180 | 193698.6 | 5.5068 |
| 10:30:00 | 5.5170 | 5.5180 | 5.4700 | 5.4800 | 324585.8 | 5.4867 |
| 11:00:00 | 5.4800 | 5.4870 | 5.4520 | 5.4749 | 1505327.2 | 5.4685 |
| 11:30:00 | 5.4749 | 5.4749 | 5.3490 | 5.3490 | 1616480.9 | 5.3808 |
| 12:00:00 | 5.3480 | 5.4000 | 5.3260 | 5.3699 | 1197776.5 | 5.3662 |
| 12:30:00 | 5.3500 | 5.4800 | 5.3500 | 5.4699 | 1257484.4 | 5.4413 |
| 13:00:00 | 5.4550 | 5.4800 | 5.4300 | 5.4799 | 216972.2 | 5.4588 |
| 13:30:00 | 5.4799 | 5.4840 | 5.4400 | 5.4600 | 207263.2 | 5.4665 |
| 14:00:00 | 5.4700 | 5.4840 | 5.4320 | 5.4600 | 25932.7 | 5.4434 |
| 14:30:00 | 5.4700 | 5.4950 | 5.4600 | 5.4800 | 56401.7 | 5.4741 |
| 15:00:00 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 970.5 | 5.4800 |
| 15:30:00 | 5.4700 | 5.4800 | 5.4319 | 5.4400 | 170035.5 | 5.4475 |
| 16:00:00 | 5.4500 | 5.4890 | 5.4350 | 5.4702 | 126619.1 | 5.4707 |
| 16:30:00 | 5.4800 | 5.5000 | 5.4701 | 5.4999 | 140414.3 | 5.4891 |
| 17:00:00 | 5.4987 | 5.4987 | 5.4540 | 5.4600 | 102472.0 | 5.4664 |
| 17:30:00 | 5.4599 | 5.4599 | 5.4001 | 5.4100 | 183899.5 | 5.4353 |
| 18:00:00 | 5.4002 | 5.4100 | 5.3920 | 5.4100 | 595335.6 | 5.4006 |
| 18:30:00 | 5.4120 | 5.4120 | 5.3801 | 5.4000 | 96481.2 | 5.3911 |
| 19:00:00 | 5.3998 | 5.3999 | 5.3175 | 5.3700 | 641734.7 | 5.3581 |
| 19:30:00 | 5.3700 | 5.4050 | 5.3410 | 5.3800 | 117982.6 | 5.3891 |
| 20:00:00 | 5.4000 | 5.4210 | 5.3810 | 5.3810 | 173484.0 | 5.4129 |
| 20:30:00 | 5.3810 | 5.4000 | 5.3770 | 5.4000 | 316719.5 | 5.3855 |
| 21:00:00 | 5.4000 | 5.4080 | 5.3771 | 5.3980 | 122937.5 | 5.3898 |
| 21:30:00 | 5.3980 | 5.3999 | 5.3300 | 5.3300 | 168493.7 | 5.3725 |
| 22:00:00 | 5.3300 | 5.3460 | 5.2740 | 5.2884 | 792235.1 | 5.2916 |
| 22:30:00 | 5.2884 | 5.3240 | 5.2400 | 5.2800 | 1692642.4 | 5.2762 |
| 23:00:00 | 5.2700 | 5.3000 | 5.2500 | 5.2500 | 361301.3 | 5.2641 |
| 23:30:00 | 5.2500 | 5.2500 | 5.0280 | 5.0500 | 3699121.9 | 5.1227 |