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 |
| 00:15:00 | - |
| 00:30:00 | 5.7270 | 5.7300 | 5.7200 | 5.7300 | 15135.0 | 5.7202 |
| 00:45:00 | 5.7310 | 5.7360 | 5.7310 | 5.7360 | 25232.5 | 5.7351 |
| 01:00:00 | 5.7360 | 5.7450 | 5.7360 | 5.7450 | 500.7 | 5.7411 |
| 01:15:00 | - |
| 01:30:00 | 5.7450 | 5.7720 | 5.7280 | 5.7280 | 355496.7 | 5.7533 |
| 01:45:00 | 5.7280 | 5.7280 | 5.6971 | 5.6971 | 626913.2 | 5.7086 |
| 02:00:00 | 5.6970 | 5.6970 | 5.6610 | 5.6800 | 627206.5 | 5.6743 |
| 02:15:00 | 5.6800 | 5.6800 | 5.6501 | 5.6710 | 333956.4 | 5.6557 |
| 02:30:00 | 5.6611 | 5.6899 | 5.6501 | 5.6610 | 25756.1 | 5.6660 |
| 02:45:00 | 5.6610 | 5.6666 | 5.6500 | 5.6500 | 285445.9 | 5.6554 |
| 03:00:00 | 5.6501 | 5.6501 | 5.5800 | 5.5800 | 472330.1 | 5.6208 |
| 03:15:00 | 5.5900 | 5.6040 | 5.5900 | 5.5900 | 241896.1 | 5.5941 |
| 03:30:00 | 5.5900 | 5.6070 | 5.5900 | 5.6070 | 50534.3 | 5.5901 |
| 03:45:00 | 5.6070 | 5.6101 | 5.5700 | 5.5700 | 47900.4 | 5.5778 |
| 04:00:00 | 5.5702 | 5.6101 | 5.5701 | 5.5800 | 176886.3 | 5.5874 |
| 04:15:00 | 5.5790 | 5.6001 | 5.5700 | 5.6001 | 52917.8 | 5.5718 |
| 04:30:00 | 5.5901 | 5.5901 | 5.5760 | 5.5762 | 8015.0 | 5.5774 |
| 04:45:00 | 5.5762 | 5.5890 | 5.5762 | 5.5772 | 7555.0 | 5.5770 |
| 05:00:00 | 5.5800 | 5.5801 | 5.5770 | 5.5788 | 6134.0 | 5.5785 |
| 05:15:00 | 5.5788 | 5.5910 | 5.5787 | 5.5901 | 13218.8 | 5.5823 |
| 05:30:00 | 5.5901 | 5.6050 | 5.5901 | 5.5902 | 117676.9 | 5.5918 |
| 05:45:00 | 5.5911 | 5.6020 | 5.5902 | 5.6009 | 237468.8 | 5.5999 |
| 06:00:00 | 5.6009 | 5.6010 | 5.5900 | 5.6000 | 44077.8 | 5.5940 |
| 06:15:00 | 5.5900 | 5.5970 | 5.5779 | 5.5970 | 1450307.1 | 5.5781 |
| 06:30:00 | 5.5900 | 5.6020 | 5.5900 | 5.6020 | 3408.0 | 5.6007 |
| 06:45:00 | 5.6000 | 5.6200 | 5.6000 | 5.6000 | 61341.8 | 5.6046 |
| 07:00:00 | 5.6140 | 5.6300 | 5.5920 | 5.6050 | 157458.5 | 5.6206 |
| 07:15:00 | 5.6180 | 5.6550 | 5.6180 | 5.6550 | 34244.7 | 5.6482 |
| 07:30:00 | 5.6550 | 5.6555 | 5.6550 | 5.6555 | 29963.3 | 5.6550 |
| 07:45:00 | 5.6555 | 5.6950 | 5.6555 | 5.6840 | 37843.6 | 5.6869 |
| 08:00:00 | 5.6830 | 5.6859 | 5.6830 | 5.6840 | 202858.4 | 5.6841 |
| 08:15:00 | 5.6860 | 5.6930 | 5.6840 | 5.6840 | 146344.2 | 5.6840 |
| 08:30:00 | 5.6840 | 5.6840 | 5.6450 | 5.6450 | 530019.9 | 5.6797 |
| 08:45:00 | 5.6455 | 5.6870 | 5.6450 | 5.6799 | 12859.6 | 5.6726 |
| 09:00:00 | 5.6700 | 5.6700 | 5.5902 | 5.5902 | 72472.8 | 5.6031 |
| 09:15:00 | 5.5902 | 5.6030 | 5.5101 | 5.5490 | 374996.4 | 5.5576 |
| 09:30:00 | 5.5490 | 5.5500 | 5.4500 | 5.4700 | 891548.0 | 5.4849 |
| 09:45:00 | 5.4700 | 5.5480 | 5.4600 | 5.5100 | 592064.2 | 5.4995 |
| 10:00:00 | 5.5101 | 5.5300 | 5.5101 | 5.5199 | 56856.6 | 5.5220 |
| 10:15:00 | 5.5198 | 5.5200 | 5.4701 | 5.5180 | 136842.0 | 5.5004 |
| 10:30:00 | 5.5170 | 5.5180 | 5.4888 | 5.4888 | 184961.4 | 5.4942 |
| 10:45:00 | 5.4910 | 5.5110 | 5.4700 | 5.4800 | 139624.4 | 5.4767 |
| 11:00:00 | 5.4800 | 5.4870 | 5.4650 | 5.4650 | 1296215.6 | 5.4692 |
| 11:15:00 | 5.4650 | 5.4850 | 5.4520 | 5.4749 | 209111.6 | 5.4642 |
| 11:30:00 | 5.4749 | 5.4749 | 5.4260 | 5.4260 | 255264.6 | 5.4438 |
| 11:45:00 | 5.4260 | 5.4300 | 5.3490 | 5.3490 | 1361216.3 | 5.3690 |
| 12:00:00 | 5.3480 | 5.4000 | 5.3301 | 5.3800 | 902203.9 | 5.3697 |
| 12:15:00 | 5.3799 | 5.3799 | 5.3260 | 5.3699 | 295572.6 | 5.3557 |
| 12:30:00 | 5.3500 | 5.4800 | 5.3500 | 5.4550 | 551698.3 | 5.4395 |
| 12:45:00 | 5.4690 | 5.4700 | 5.4008 | 5.4699 | 705786.1 | 5.4426 |
| 13:00:00 | 5.4550 | 5.4601 | 5.4400 | 5.4600 | 42600.4 | 5.4533 |
| 13:15:00 | 5.4600 | 5.4800 | 5.4300 | 5.4799 | 174371.8 | 5.4601 |
| 13:30:00 | 5.4799 | 5.4840 | 5.4400 | 5.4400 | 147825.7 | 5.4607 |
| 13:45:00 | 5.4600 | 5.4840 | 5.4402 | 5.4600 | 59437.5 | 5.4810 |
| 14:00:00 | 5.4700 | 5.4840 | 5.4320 | 5.4320 | 19107.5 | 5.4325 |
| 14:15:00 | 5.4423 | 5.4840 | 5.4423 | 5.4600 | 6825.2 | 5.4740 |
| 14:30:00 | 5.4700 | 5.4799 | 5.4601 | 5.4601 | 2758.1 | 5.4616 |
| 14:45:00 | 5.4799 | 5.4950 | 5.4600 | 5.4800 | 53643.6 | 5.4747 |
| 15:00:00 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 474.1 | 5.4800 |
| 15:15:00 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 496.4 | 5.4800 |
| 15:30:00 | 5.4700 | 5.4800 | 5.4600 | 5.4600 | 72824.3 | 5.4648 |
| 15:45:00 | 5.4590 | 5.4600 | 5.4319 | 5.4400 | 97211.2 | 5.4346 |
| 16:00:00 | 5.4500 | 5.4890 | 5.4350 | 5.4884 | 106381.3 | 5.4693 |
| 16:15:00 | 5.4869 | 5.4885 | 5.4700 | 5.4702 | 20237.8 | 5.4778 |
| 16:30:00 | 5.4800 | 5.4805 | 5.4701 | 5.4701 | 36395.8 | 5.4774 |
| 16:45:00 | 5.4800 | 5.5000 | 5.4800 | 5.4999 | 104018.5 | 5.4932 |
| 17:00:00 | 5.4987 | 5.4987 | 5.4700 | 5.4700 | 47545.1 | 5.4732 |
| 17:15:00 | 5.4690 | 5.4700 | 5.4540 | 5.4600 | 54926.9 | 5.4606 |
| 17:30:00 | 5.4599 | 5.4599 | 5.4001 | 5.4200 | 175524.4 | 5.4365 |
| 17:45:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 8375.1 | 5.4100 |
| 18:00:00 | 5.4002 | 5.4100 | 5.4000 | 5.4001 | 514927.8 | 5.4009 |
| 18:15:00 | 5.4001 | 5.4100 | 5.3920 | 5.4100 | 80407.8 | 5.3984 |
| 18:30:00 | 5.4120 | 5.4120 | 5.3808 | 5.3808 | 62084.2 | 5.3966 |
| 18:45:00 | 5.3808 | 5.4000 | 5.3801 | 5.4000 | 34397.0 | 5.3810 |
| 19:00:00 | 5.3998 | 5.3999 | 5.3175 | 5.3175 | 463204.7 | 5.3619 |
| 19:15:00 | 5.3300 | 5.3800 | 5.3200 | 5.3700 | 178530.0 | 5.3485 |
| 19:30:00 | 5.3700 | 5.3960 | 5.3600 | 5.3688 | 29888.6 | 5.3819 |
| 19:45:00 | 5.3689 | 5.4050 | 5.3410 | 5.3800 | 88094.0 | 5.3916 |
| 20:00:00 | 5.4000 | 5.4210 | 5.3900 | 5.4170 | 155083.3 | 5.4145 |
| 20:15:00 | 5.4101 | 5.4200 | 5.3810 | 5.3810 | 18400.7 | 5.3992 |
| 20:30:00 | 5.3810 | 5.3900 | 5.3770 | 5.3896 | 133139.6 | 5.3783 |
| 20:45:00 | 5.3800 | 5.4000 | 5.3771 | 5.4000 | 183579.9 | 5.3908 |
| 21:00:00 | 5.4000 | 5.4080 | 5.3801 | 5.4000 | 71810.1 | 5.3974 |
| 21:15:00 | 5.3810 | 5.3990 | 5.3771 | 5.3980 | 51127.4 | 5.3793 |
| 21:30:00 | 5.3980 | 5.3999 | 5.3900 | 5.3998 | 20693.2 | 5.3988 |
| 21:45:00 | 5.3970 | 5.3990 | 5.3300 | 5.3300 | 147800.5 | 5.3689 |
| 22:00:00 | 5.3300 | 5.3460 | 5.3050 | 5.3050 | 125204.3 | 5.3232 |
| 22:15:00 | 5.3200 | 5.3290 | 5.2740 | 5.2884 | 667030.8 | 5.2856 |
| 22:30:00 | 5.2884 | 5.3240 | 5.2400 | 5.3150 | 1109576.6 | 5.2836 |
| 22:45:00 | 5.3095 | 5.3095 | 5.2415 | 5.2800 | 583065.8 | 5.2620 |
| 23:00:00 | 5.2700 | 5.2900 | 5.2500 | 5.2800 | 226382.8 | 5.2675 |
| 23:15:00 | 5.2800 | 5.3000 | 5.2500 | 5.2500 | 134918.5 | 5.2583 |
| 23:30:00 | 5.2500 | 5.2500 | 5.1648 | 5.1800 | 1375624.8 | 5.2062 |
| 23:45:00 | 5.1840 | 5.1840 | 5.0280 | 5.0500 | 2323497.1 | 5.0733 |