2020年03月11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 | 4.7900 | 4.7900 | 4.6390 | 4.6600 | 2653377.2 | 4.7142 |
| 00:30:00 | 4.6601 | 4.6601 | 4.5210 | 4.5215 | 3365062.9 | 4.5755 |
| 01:00:00 | 4.5215 | 4.6590 | 4.5010 | 4.6100 | 1282579.1 | 4.6007 |
| 01:30:00 | 4.6101 | 4.6500 | 4.5812 | 4.6211 | 270446.1 | 4.6105 |
| 02:00:00 | 4.6300 | 4.7100 | 4.6100 | 4.7000 | 278959.9 | 4.6613 |
| 02:30:00 | 4.7001 | 4.7169 | 4.6400 | 4.6501 | 208358.5 | 4.6697 |
| 03:00:00 | 4.6501 | 4.6541 | 4.6213 | 4.6301 | 31362.2 | 4.6391 |
| 03:30:00 | 4.6301 | 4.7133 | 4.6301 | 4.6799 | 989830.5 | 4.6965 |
| 04:00:00 | 4.6610 | 4.7660 | 4.6477 | 4.7202 | 245728.7 | 4.7334 |
| 04:30:00 | 4.7202 | 4.7700 | 4.7202 | 4.7700 | 27979.2 | 4.7441 |
| 05:00:00 | 4.7700 | 4.7700 | 4.7000 | 4.7500 | 259764.5 | 4.7248 |
| 05:30:00 | 4.7560 | 4.8270 | 4.7400 | 4.8269 | 383771.3 | 4.7909 |
| 06:00:00 | 4.8264 | 4.8264 | 4.8000 | 4.8121 | 194258.2 | 4.8076 |
| 06:30:00 | 4.8121 | 4.8200 | 4.7300 | 4.7391 | 261658.1 | 4.7818 |
| 07:00:00 | 4.7301 | 4.7712 | 4.7260 | 4.7451 | 241012.7 | 4.7537 |
| 07:30:00 | 4.7400 | 4.7402 | 4.7200 | 4.7201 | 492856.3 | 4.7370 |
| 08:00:00 | 4.7201 | 4.7533 | 4.6455 | 4.7451 | 1010643.1 | 4.6843 |
| 08:30:00 | 4.7540 | 4.7609 | 4.7190 | 4.7191 | 439322.3 | 4.7500 |
| 09:00:00 | 4.7191 | 4.7400 | 4.7000 | 4.7400 | 422678.7 | 4.7057 |
| 09:30:00 | 4.7401 | 4.7610 | 4.7170 | 4.7201 | 297945.0 | 4.7471 |
| 10:00:00 | 4.7201 | 4.7399 | 4.7000 | 4.7101 | 51101.9 | 4.7052 |
| 10:30:00 | 4.7101 | 4.7370 | 4.7100 | 4.7114 | 105463.0 | 4.7215 |
| 11:00:00 | 4.7115 | 4.7201 | 4.7071 | 4.7116 | 216932.1 | 4.7116 |
| 11:30:00 | 4.7116 | 4.7299 | 4.7000 | 4.7000 | 281668.4 | 4.7049 |
| 12:00:00 | 4.7101 | 4.7350 | 4.7000 | 4.7200 | 205746.6 | 4.7154 |
| 12:30:00 | 4.7200 | 4.7200 | 4.7000 | 4.7200 | 231279.2 | 4.7011 |
| 13:00:00 | 4.7200 | 4.7361 | 4.7101 | 4.7361 | 11158.6 | 4.7273 |
| 13:30:00 | 4.7360 | 4.7360 | 4.6633 | 4.7300 | 619055.4 | 4.6744 |
| 14:00:00 | 4.7300 | 4.7300 | 4.6930 | 4.6930 | 354292.2 | 4.7048 |
| 14:30:00 | 4.6931 | 4.6999 | 4.6500 | 4.6704 | 218239.1 | 4.6708 |
| 15:00:00 | 4.6703 | 4.7279 | 4.6703 | 4.7001 | 413757.4 | 4.7078 |
| 15:30:00 | 4.7001 | 4.7001 | 4.6700 | 4.6701 | 125175.2 | 4.6791 |
| 16:00:00 | 4.6700 | 4.7201 | 4.6691 | 4.7196 | 485746.0 | 4.7113 |
| 16:30:00 | 4.7196 | 4.7207 | 4.7001 | 4.7205 | 54071.4 | 4.7177 |
| 17:00:00 | 4.7206 | 4.7899 | 4.7201 | 4.7201 | 357789.0 | 4.7587 |
| 17:30:00 | 4.7201 | 4.7927 | 4.7090 | 4.7601 | 821314.6 | 4.7733 |
| 18:00:00 | 4.7606 | 4.7950 | 4.7350 | 4.7350 | 110597.3 | 4.7725 |
| 18:30:00 | 4.7340 | 4.7629 | 4.6800 | 4.7300 | 239362.7 | 4.7012 |
| 19:00:00 | 4.7201 | 4.7201 | 4.6550 | 4.6720 | 560139.2 | 4.6732 |
| 19:30:00 | 4.6720 | 4.7000 | 4.6571 | 4.6801 | 207277.6 | 4.6840 |
| 20:00:00 | 4.6800 | 4.6801 | 4.6471 | 4.6504 | 567402.4 | 4.6514 |
| 20:30:00 | 4.6599 | 4.7000 | 4.6599 | 4.6701 | 89613.2 | 4.6819 |
| 21:00:00 | 4.6702 | 4.7000 | 4.6700 | 4.6801 | 195324.7 | 4.6968 |
| 21:30:00 | 4.6802 | 4.6995 | 4.6500 | 4.6700 | 520347.6 | 4.6715 |
| 22:00:00 | 4.6701 | 4.6980 | 4.6591 | 4.6801 | 481992.8 | 4.6710 |
| 22:30:00 | 4.6801 | 4.7001 | 4.6491 | 4.6600 | 247895.8 | 4.6823 |
| 23:00:00 | 4.6589 | 4.6600 | 4.6402 | 4.6414 | 299074.4 | 4.6568 |
| 23:30:00 | 4.6414 | 4.6500 | 4.6000 | 4.6005 | 852491.5 | 4.6170 |