2020年03月12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 | 4.6006 | 4.6262 | 4.5723 | 4.5981 | 582377.4 | 4.6038 |
| 00:30:00 | 4.5980 | 4.6019 | 4.5260 | 4.5999 | 477413.5 | 4.5514 |
| 01:00:00 | 4.6000 | 4.6040 | 4.5500 | 4.5670 | 554269.4 | 4.5633 |
| 01:30:00 | 4.5556 | 4.5910 | 4.5500 | 4.5601 | 513136.4 | 4.5751 |
| 02:00:00 | 4.5601 | 4.5900 | 4.5125 | 4.5200 | 677653.8 | 4.5319 |
| 02:30:00 | 4.5200 | 4.5200 | 4.5000 | 4.5001 | 597842.7 | 4.5039 |
| 03:00:00 | 4.5000 | 4.5000 | 4.4491 | 4.4945 | 928616.2 | 4.4871 |
| 03:30:00 | 4.4801 | 4.5595 | 4.4801 | 4.5460 | 293823.0 | 4.5189 |
| 04:00:00 | 4.5470 | 4.5860 | 4.4890 | 4.5014 | 355456.3 | 4.5475 |
| 04:30:00 | 4.5100 | 4.5929 | 4.5012 | 4.5352 | 686495.4 | 4.5880 |
| 05:00:00 | 4.5358 | 4.5820 | 4.5358 | 4.5511 | 33812.9 | 4.5520 |
| 05:30:00 | 4.5511 | 4.5833 | 4.5500 | 4.5511 | 15846.1 | 4.5519 |
| 06:00:00 | 4.5511 | 4.5840 | 4.5500 | 4.5507 | 78120.1 | 4.5593 |
| 06:30:00 | 4.5507 | 4.5507 | 4.5000 | 4.5000 | 715624.5 | 4.5272 |
| 07:00:00 | 4.4990 | 4.5270 | 4.4810 | 4.5001 | 502365.9 | 4.4972 |
| 07:30:00 | 4.5001 | 4.6501 | 4.5000 | 4.6301 | 887303.6 | 4.5991 |
| 08:00:00 | 4.6300 | 4.6360 | 4.6000 | 4.6101 | 189166.8 | 4.6180 |
| 08:30:00 | 4.6101 | 4.6361 | 4.5990 | 4.5991 | 287383.1 | 4.6333 |
| 09:00:00 | 4.5994 | 4.6400 | 4.5986 | 4.6001 | 153273.1 | 4.6110 |
| 09:30:00 | 4.6002 | 4.6201 | 4.5900 | 4.5900 | 588966.3 | 4.6010 |
| 10:00:00 | 4.5901 | 4.6260 | 4.5301 | 4.5302 | 462749.3 | 4.5857 |
| 10:30:00 | 4.5301 | 4.5301 | 4.3500 | 4.3500 | 1982043.4 | 4.4098 |
| 11:00:00 | 4.3490 | 4.4053 | 4.2991 | 4.3252 | 1830512.1 | 4.3388 |
| 11:30:00 | 4.3253 | 4.4050 | 4.3253 | 4.3480 | 746690.0 | 4.3812 |
| 12:00:00 | 4.3480 | 4.3480 | 4.2781 | 4.3101 | 1500884.0 | 4.3084 |
| 12:30:00 | 4.3101 | 4.3283 | 4.3010 | 4.3012 | 514117.8 | 4.3080 |
| 13:00:00 | 4.3011 | 4.3012 | 4.2300 | 4.2300 | 1895246.1 | 4.2691 |
| 13:30:00 | 4.2138 | 4.2997 | 4.2040 | 4.2621 | 1237524.1 | 4.2667 |
| 14:00:00 | 4.2622 | 4.2900 | 4.2621 | 4.2751 | 363476.4 | 4.2711 |
| 14:30:00 | 4.2751 | 4.3240 | 4.2750 | 4.3003 | 766390.1 | 4.3122 |
| 15:00:00 | 4.3004 | 4.3249 | 4.2509 | 4.2511 | 848983.2 | 4.2791 |
| 15:30:00 | 4.2519 | 4.2701 | 4.1952 | 4.2006 | 2101218.7 | 4.2173 |
| 16:00:00 | 4.2200 | 4.2200 | 4.1502 | 4.1700 | 2163325.1 | 4.1764 |
| 16:30:00 | 4.1700 | 4.2100 | 4.1600 | 4.1761 | 1254385.4 | 4.1790 |
| 17:00:00 | 4.1760 | 4.2100 | 4.1501 | 4.2000 | 1209401.6 | 4.1725 |
| 17:30:00 | 4.2000 | 4.2500 | 4.1891 | 4.2106 | 782463.9 | 4.2234 |
| 18:00:00 | 4.2106 | 4.2106 | 4.1550 | 4.1802 | 423194.3 | 4.1749 |
| 18:30:00 | 4.1802 | 4.2050 | 4.1600 | 4.1799 | 987024.7 | 4.1882 |
| 19:00:00 | 4.1700 | 4.1800 | 4.1000 | 4.1100 | 3371834.1 | 4.1271 |
| 19:30:00 | 4.1100 | 4.2000 | 3.8000 | 3.9001 | 12752347.8 | 3.9644 |
| 20:00:00 | 3.9500 | 4.1000 | 3.8000 | 3.9230 | 5597345.1 | 3.9670 |
| 20:30:00 | 3.9221 | 3.9300 | 3.7010 | 3.8121 | 5400914.9 | 3.7896 |
| 21:00:00 | 3.8300 | 4.0000 | 3.8100 | 3.8400 | 4163121.9 | 3.9093 |
| 21:30:00 | 3.8400 | 3.9560 | 3.8400 | 3.9250 | 2220570.3 | 3.8965 |
| 22:00:00 | 3.9260 | 3.9670 | 3.8432 | 3.8600 | 3006204.1 | 3.8850 |
| 22:30:00 | 3.8502 | 3.8599 | 3.6010 | 3.7560 | 8144594.6 | 3.7191 |
| 23:00:00 | 3.7569 | 3.8940 | 3.7140 | 3.8940 | 4807072.2 | 3.7990 |
| 23:30:00 | 3.8940 | 4.3000 | 3.7500 | 3.8100 | 9922630.0 | 3.9469 |