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 | 4.7230 | 4.7230 | 994940.1 | 4.7535 |
| 00:15:00 | 4.7230 | 4.7500 | 4.6390 | 4.6600 | 1658437.1 | 4.6905 |
| 00:30:00 | 4.6601 | 4.6601 | 4.5220 | 4.5722 | 2857655.3 | 4.5812 |
| 00:45:00 | 4.5601 | 4.5722 | 4.5210 | 4.5215 | 507407.6 | 4.5437 |
| 01:00:00 | 4.5215 | 4.5959 | 4.5010 | 4.5911 | 773977.6 | 4.5714 |
| 01:15:00 | 4.5960 | 4.6590 | 4.5960 | 4.6100 | 508601.5 | 4.6454 |
| 01:30:00 | 4.6101 | 4.6500 | 4.5812 | 4.6350 | 217611.6 | 4.6054 |
| 01:45:00 | 4.6351 | 4.6400 | 4.6201 | 4.6211 | 52834.5 | 4.6313 |
| 02:00:00 | 4.6300 | 4.6700 | 4.6100 | 4.6700 | 156855.1 | 4.6375 |
| 02:15:00 | 4.6700 | 4.7100 | 4.6700 | 4.7000 | 122104.8 | 4.6918 |
| 02:30:00 | 4.7001 | 4.7169 | 4.6701 | 4.6701 | 60524.4 | 4.7056 |
| 02:45:00 | 4.6701 | 4.6720 | 4.6400 | 4.6501 | 147834.1 | 4.6549 |
| 03:00:00 | 4.6501 | 4.6541 | 4.6401 | 4.6541 | 16248.7 | 4.6424 |
| 03:15:00 | 4.6401 | 4.6500 | 4.6213 | 4.6301 | 15113.5 | 4.6355 |
| 03:30:00 | 4.6301 | 4.7133 | 4.6301 | 4.7001 | 949771.5 | 4.6965 |
| 03:45:00 | 4.7001 | 4.7002 | 4.6620 | 4.6799 | 40059.0 | 4.6967 |
| 04:00:00 | 4.6610 | 4.6804 | 4.6477 | 4.6804 | 12389.7 | 4.6628 |
| 04:15:00 | 4.6900 | 4.7660 | 4.6804 | 4.7202 | 233339.0 | 4.7372 |
| 04:30:00 | 4.7202 | 4.7501 | 4.7202 | 4.7409 | 8519.3 | 4.7351 |
| 04:45:00 | 4.7408 | 4.7700 | 4.7408 | 4.7700 | 19459.9 | 4.7481 |
| 05:00:00 | 4.7700 | 4.7700 | 4.7000 | 4.7200 | 247373.8 | 4.7245 |
| 05:15:00 | 4.7200 | 4.7500 | 4.7100 | 4.7500 | 12390.7 | 4.7310 |
| 05:30:00 | 4.7560 | 4.7980 | 4.7400 | 4.7980 | 243965.1 | 4.7819 |
| 05:45:00 | 4.7901 | 4.8270 | 4.7800 | 4.8269 | 139806.2 | 4.8066 |
| 06:00:00 | 4.8264 | 4.8264 | 4.8000 | 4.8001 | 169880.1 | 4.8070 |
| 06:15:00 | 4.8001 | 4.8200 | 4.8001 | 4.8121 | 24378.1 | 4.8122 |
| 06:30:00 | 4.8121 | 4.8200 | 4.7500 | 4.7601 | 176397.0 | 4.7997 |
| 06:45:00 | 4.7601 | 4.7621 | 4.7300 | 4.7391 | 85261.1 | 4.7447 |
| 07:00:00 | 4.7301 | 4.7712 | 4.7260 | 4.7401 | 185327.2 | 4.7577 |
| 07:15:00 | 4.7451 | 4.7451 | 4.7305 | 4.7451 | 55685.5 | 4.7401 |
| 07:30:00 | 4.7400 | 4.7402 | 4.7300 | 4.7402 | 283373.1 | 4.7385 |
| 07:45:00 | 4.7401 | 4.7401 | 4.7200 | 4.7201 | 209483.2 | 4.7349 |
| 08:00:00 | 4.7201 | 4.7201 | 4.6455 | 4.6604 | 688133.0 | 4.6649 |
| 08:15:00 | 4.6700 | 4.7533 | 4.6610 | 4.7451 | 322510.1 | 4.7258 |
| 08:30:00 | 4.7540 | 4.7609 | 4.7400 | 4.7400 | 351483.7 | 4.7566 |
| 08:45:00 | 4.7390 | 4.7390 | 4.7190 | 4.7191 | 87838.6 | 4.7237 |
| 09:00:00 | 4.7191 | 4.7202 | 4.7100 | 4.7202 | 114709.4 | 4.7176 |
| 09:15:00 | 4.7272 | 4.7400 | 4.7000 | 4.7400 | 307969.3 | 4.7013 |
| 09:30:00 | 4.7401 | 4.7610 | 4.7270 | 4.7270 | 192960.7 | 4.7534 |
| 09:45:00 | 4.7270 | 4.7399 | 4.7170 | 4.7201 | 104984.3 | 4.7355 |
| 10:00:00 | 4.7201 | 4.7399 | 4.7000 | 4.7004 | 26186.0 | 4.7051 |
| 10:15:00 | 4.7100 | 4.7207 | 4.7002 | 4.7101 | 24915.9 | 4.7052 |
| 10:30:00 | 4.7101 | 4.7290 | 4.7100 | 4.7101 | 50132.9 | 4.7212 |
| 10:45:00 | 4.7100 | 4.7370 | 4.7100 | 4.7114 | 55330.1 | 4.7218 |
| 11:00:00 | 4.7115 | 4.7201 | 4.7114 | 4.7115 | 39519.7 | 4.7184 |
| 11:15:00 | 4.7115 | 4.7116 | 4.7071 | 4.7116 | 177412.4 | 4.7101 |
| 11:30:00 | 4.7116 | 4.7117 | 4.7061 | 4.7061 | 61655.1 | 4.7083 |
| 11:45:00 | 4.7061 | 4.7299 | 4.7000 | 4.7000 | 220013.3 | 4.7039 |
| 12:00:00 | 4.7101 | 4.7101 | 4.7000 | 4.7000 | 17210.7 | 4.7059 |
| 12:15:00 | 4.7001 | 4.7350 | 4.7000 | 4.7200 | 188535.9 | 4.7162 |
| 12:30:00 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 175216.4 | 4.7003 |
| 12:45:00 | 4.7001 | 4.7200 | 4.7000 | 4.7200 | 56062.8 | 4.7035 |
| 13:00:00 | 4.7200 | 4.7360 | 4.7101 | 4.7360 | 10455.8 | 4.7267 |
| 13:15:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 702.8 | 4.7361 |
| 13:30:00 | 4.7360 | 4.7360 | 4.6633 | 4.6701 | 570880.8 | 4.6716 |
| 13:45:00 | 4.6708 | 4.7300 | 4.6708 | 4.7300 | 48174.6 | 4.7077 |
| 14:00:00 | 4.7300 | 4.7300 | 4.7000 | 4.7010 | 188264.1 | 4.7089 |
| 14:15:00 | 4.7010 | 4.7100 | 4.6930 | 4.6930 | 166028.1 | 4.7002 |
| 14:30:00 | 4.6931 | 4.6999 | 4.6930 | 4.6930 | 6809.7 | 4.6939 |
| 14:45:00 | 4.6921 | 4.6930 | 4.6500 | 4.6704 | 211429.4 | 4.6701 |
| 15:00:00 | 4.6703 | 4.7069 | 4.6703 | 4.7000 | 272198.5 | 4.7050 |
| 15:15:00 | 4.7051 | 4.7279 | 4.6800 | 4.7001 | 141558.9 | 4.7132 |
| 15:30:00 | 4.7001 | 4.7001 | 4.7000 | 4.7000 | 18490.0 | 4.7001 |
| 15:45:00 | 4.7000 | 4.7000 | 4.6700 | 4.6701 | 106685.2 | 4.6755 |
| 16:00:00 | 4.6700 | 4.7011 | 4.6691 | 4.6701 | 83106.1 | 4.6896 |
| 16:15:00 | 4.6702 | 4.7201 | 4.6701 | 4.7196 | 402639.9 | 4.7158 |
| 16:30:00 | 4.7196 | 4.7200 | 4.7001 | 4.7101 | 37110.3 | 4.7173 |
| 16:45:00 | 4.7101 | 4.7207 | 4.7101 | 4.7205 | 16961.1 | 4.7186 |
| 17:00:00 | 4.7206 | 4.7899 | 4.7206 | 4.7501 | 222616.3 | 4.7616 |
| 17:15:00 | 4.7501 | 4.7700 | 4.7201 | 4.7201 | 135172.7 | 4.7541 |
| 17:30:00 | 4.7201 | 4.7203 | 4.7090 | 4.7203 | 171971.3 | 4.7143 |
| 17:45:00 | 4.7204 | 4.7927 | 4.7204 | 4.7601 | 649343.3 | 4.7889 |
| 18:00:00 | 4.7606 | 4.7950 | 4.7580 | 4.7651 | 74223.0 | 4.7879 |
| 18:15:00 | 4.7651 | 4.7651 | 4.7350 | 4.7350 | 36374.3 | 4.7411 |
| 18:30:00 | 4.7340 | 4.7341 | 4.7000 | 4.7201 | 189971.7 | 4.7020 |
| 18:45:00 | 4.7201 | 4.7629 | 4.6800 | 4.7300 | 49391.0 | 4.6980 |
| 19:00:00 | 4.7201 | 4.7201 | 4.6550 | 4.6552 | 185274.3 | 4.6754 |
| 19:15:00 | 4.6691 | 4.6990 | 4.6571 | 4.6720 | 374864.9 | 4.6721 |
| 19:30:00 | 4.6720 | 4.6916 | 4.6571 | 4.6916 | 133218.8 | 4.6772 |
| 19:45:00 | 4.6801 | 4.7000 | 4.6801 | 4.6801 | 74058.8 | 4.6962 |
| 20:00:00 | 4.6800 | 4.6801 | 4.6500 | 4.6501 | 334135.6 | 4.6526 |
| 20:15:00 | 4.6700 | 4.6751 | 4.6471 | 4.6504 | 233266.8 | 4.6496 |
| 20:30:00 | 4.6599 | 4.7000 | 4.6599 | 4.6744 | 69872.2 | 4.6853 |
| 20:45:00 | 4.6701 | 4.6702 | 4.6701 | 4.6701 | 19741.0 | 4.6701 |
| 21:00:00 | 4.6702 | 4.6702 | 4.6701 | 4.6702 | 5932.2 | 4.6702 |
| 21:15:00 | 4.6702 | 4.7000 | 4.6700 | 4.6801 | 189392.5 | 4.6977 |
| 21:30:00 | 4.6802 | 4.6805 | 4.6701 | 4.6701 | 7771.7 | 4.6734 |
| 21:45:00 | 4.6702 | 4.6995 | 4.6500 | 4.6700 | 512575.9 | 4.6715 |
| 22:00:00 | 4.6701 | 4.6708 | 4.6700 | 4.6703 | 157044.0 | 4.6704 |
| 22:15:00 | 4.6741 | 4.6980 | 4.6591 | 4.6801 | 324948.8 | 4.6713 |
| 22:30:00 | 4.6801 | 4.7001 | 4.6800 | 4.6987 | 157161.0 | 4.6970 |
| 22:45:00 | 4.6986 | 4.6986 | 4.6491 | 4.6600 | 90734.8 | 4.6568 |
| 23:00:00 | 4.6589 | 4.6600 | 4.6584 | 4.6584 | 144469.7 | 4.6595 |
| 23:15:00 | 4.6584 | 4.6600 | 4.6402 | 4.6414 | 154604.7 | 4.6542 |
| 23:30:00 | 4.6414 | 4.6500 | 4.6201 | 4.6201 | 386998.6 | 4.6327 |
| 23:45:00 | 4.6005 | 4.6200 | 4.6000 | 4.6005 | 465492.9 | 4.6040 |