2020年03月14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 | 3.9700 | 4.0399 | 3.8500 | 3.8500 | 2066865.1 | 3.9468 |
| 00:30:00 | 3.8500 | 3.8700 | 3.6780 | 3.8401 | 3844745.3 | 3.7600 |
| 01:00:00 | 3.8401 | 3.8401 | 3.7050 | 3.7401 | 885214.6 | 3.7702 |
| 01:30:00 | 3.7500 | 3.8800 | 3.7402 | 3.8201 | 1222641.8 | 3.8277 |
| 02:00:00 | 3.8201 | 3.8580 | 3.8200 | 3.8201 | 390750.5 | 3.8214 |
| 02:30:00 | 3.8200 | 3.8601 | 3.7500 | 3.7901 | 524772.4 | 3.8152 |
| 03:00:00 | 3.7800 | 3.7801 | 3.6600 | 3.6901 | 439301.8 | 3.7026 |
| 03:30:00 | 3.6901 | 3.7100 | 3.6567 | 3.7100 | 201387.4 | 3.6906 |
| 04:00:00 | 3.7001 | 3.8000 | 3.7001 | 3.7980 | 140910.1 | 3.7633 |
| 04:30:00 | 3.7981 | 3.8101 | 3.6503 | 3.8001 | 561593.5 | 3.7370 |
| 05:00:00 | 3.8001 | 3.8001 | 3.7244 | 3.7625 | 232143.6 | 3.7622 |
| 05:30:00 | 3.7625 | 3.9200 | 3.7625 | 3.8201 | 187252.8 | 3.8491 |
| 06:00:00 | 3.8201 | 3.9601 | 3.8200 | 3.9601 | 315951.7 | 3.9307 |
| 06:30:00 | 3.9601 | 4.0700 | 3.9550 | 3.9900 | 383298.5 | 4.0060 |
| 07:00:00 | 3.9800 | 4.0120 | 3.9000 | 4.0023 | 327050.9 | 3.9680 |
| 07:30:00 | 4.0022 | 4.0500 | 3.9294 | 4.0000 | 502034.3 | 3.9962 |
| 08:00:00 | 4.0001 | 4.1111 | 3.9650 | 3.9700 | 873711.9 | 4.0240 |
| 08:30:00 | 3.9699 | 4.0001 | 3.9300 | 3.9300 | 651328.0 | 3.9566 |
| 09:00:00 | 3.9300 | 3.9301 | 3.8800 | 3.9011 | 252279.7 | 3.9021 |
| 09:30:00 | 3.9011 | 3.9400 | 3.8721 | 3.8802 | 589964.1 | 3.8851 |
| 10:00:00 | 3.8722 | 3.8900 | 3.8198 | 3.8400 | 929598.6 | 3.8525 |
| 10:30:00 | 3.8400 | 3.9200 | 3.8300 | 3.8900 | 880486.7 | 3.8676 |
| 11:00:00 | 3.8801 | 3.9000 | 3.8300 | 3.8800 | 1377081.1 | 3.8668 |
| 11:30:00 | 3.8800 | 3.9321 | 3.8301 | 3.9321 | 1854794.6 | 3.8675 |
| 12:00:00 | 3.9330 | 3.9570 | 3.9300 | 3.9564 | 728530.2 | 3.9494 |
| 12:30:00 | 3.9400 | 3.9500 | 3.9000 | 3.9500 | 247532.7 | 3.9161 |
| 13:00:00 | 3.9501 | 3.9501 | 3.8705 | 3.8901 | 533808.5 | 3.9089 |
| 13:30:00 | 3.8800 | 3.9500 | 3.8723 | 3.9220 | 183182.0 | 3.9266 |
| 14:00:00 | 3.9221 | 3.9492 | 3.9000 | 3.9000 | 314966.2 | 3.9153 |
| 14:30:00 | 3.9001 | 3.9197 | 3.8800 | 3.8871 | 265583.4 | 3.8889 |
| 15:00:00 | 3.8800 | 3.8993 | 3.8510 | 3.8802 | 315627.8 | 3.8694 |
| 15:30:00 | 3.8803 | 3.9000 | 3.8701 | 3.9000 | 668128.4 | 3.8990 |
| 16:00:00 | 3.8900 | 3.9200 | 3.8503 | 3.9000 | 558166.2 | 3.8920 |
| 16:30:00 | 3.9000 | 3.9210 | 3.8850 | 3.9001 | 303439.6 | 3.9061 |
| 17:00:00 | 3.9101 | 3.9101 | 3.8281 | 3.8281 | 1083826.6 | 3.8503 |
| 17:30:00 | 3.8281 | 3.8500 | 3.8000 | 3.8400 | 1138074.7 | 3.8158 |
| 18:00:00 | 3.8301 | 3.8499 | 3.8000 | 3.8000 | 567413.6 | 3.8108 |
| 18:30:00 | 3.8000 | 3.8295 | 3.7699 | 3.7701 | 1580991.9 | 3.7912 |
| 19:00:00 | 3.7701 | 3.8000 | 3.7510 | 3.8000 | 461142.7 | 3.7622 |
| 19:30:00 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 337175.7 | 3.8242 |
| 20:00:00 | 3.8501 | 3.8700 | 3.8205 | 3.8601 | 520024.5 | 3.8490 |
| 20:30:00 | 3.8700 | 3.8801 | 3.8579 | 3.8582 | 173470.8 | 3.8643 |
| 21:00:00 | 3.8581 | 3.8600 | 3.7750 | 3.8500 | 1454730.2 | 3.8352 |
| 21:30:00 | 3.8403 | 3.8800 | 3.8403 | 3.8800 | 221588.2 | 3.8619 |
| 22:00:00 | 3.8701 | 3.9000 | 3.8200 | 3.8332 | 100383.3 | 3.8473 |
| 22:30:00 | 3.8332 | 3.8600 | 3.7600 | 3.7601 | 1035693.1 | 3.7936 |
| 23:00:00 | 3.7602 | 3.8180 | 3.7602 | 3.7904 | 216244.3 | 3.7946 |
| 23:30:00 | 3.8000 | 3.8301 | 3.7902 | 3.8202 | 1724542.9 | 3.8243 |