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 | 3.8778 | 3.9130 | 1418969.5 | 3.9710 |
| 00:15:00 | 3.9200 | 3.9399 | 3.8500 | 3.8500 | 647895.6 | 3.8936 |
| 00:30:00 | 3.8500 | 3.8500 | 3.6800 | 3.7000 | 2187836.5 | 3.7690 |
| 00:45:00 | 3.6900 | 3.8700 | 3.6780 | 3.8401 | 1656908.8 | 3.7482 |
| 01:00:00 | 3.8401 | 3.8401 | 3.7050 | 3.7491 | 225111.0 | 3.7586 |
| 01:15:00 | 3.7491 | 3.8190 | 3.7300 | 3.7401 | 660103.6 | 3.7742 |
| 01:30:00 | 3.7500 | 3.8600 | 3.7402 | 3.8600 | 652744.3 | 3.8251 |
| 01:45:00 | 3.8700 | 3.8800 | 3.8200 | 3.8201 | 569897.5 | 3.8307 |
| 02:00:00 | 3.8201 | 3.8580 | 3.8200 | 3.8205 | 83434.9 | 3.8202 |
| 02:15:00 | 3.8400 | 3.8499 | 3.8200 | 3.8201 | 307315.6 | 3.8217 |
| 02:30:00 | 3.8200 | 3.8601 | 3.8200 | 3.8270 | 162838.3 | 3.8268 |
| 02:45:00 | 3.8271 | 3.8271 | 3.7500 | 3.7901 | 361934.1 | 3.8099 |
| 03:00:00 | 3.7800 | 3.7801 | 3.6600 | 3.7000 | 217173.3 | 3.7050 |
| 03:15:00 | 3.7000 | 3.7400 | 3.6901 | 3.6901 | 222128.5 | 3.7003 |
| 03:30:00 | 3.6901 | 3.7002 | 3.6900 | 3.6900 | 92083.6 | 3.6902 |
| 03:45:00 | 3.6855 | 3.7100 | 3.6567 | 3.7100 | 109303.8 | 3.6909 |
| 04:00:00 | 3.7001 | 3.7510 | 3.7001 | 3.7500 | 79410.2 | 3.7436 |
| 04:15:00 | 3.7501 | 3.8000 | 3.7501 | 3.7980 | 61499.9 | 3.7887 |
| 04:30:00 | 3.7981 | 3.8001 | 3.6503 | 3.6801 | 278401.6 | 3.7140 |
| 04:45:00 | 3.6802 | 3.8101 | 3.6802 | 3.8001 | 283191.9 | 3.7596 |
| 05:00:00 | 3.8001 | 3.8001 | 3.7244 | 3.7602 | 88773.6 | 3.7619 |
| 05:15:00 | 3.7700 | 3.7800 | 3.7602 | 3.7625 | 143370.0 | 3.7624 |
| 05:30:00 | 3.7625 | 3.8498 | 3.7625 | 3.8498 | 54226.3 | 3.8334 |
| 05:45:00 | 3.8301 | 3.9200 | 3.8160 | 3.8201 | 133026.5 | 3.8555 |
| 06:00:00 | 3.8201 | 3.9320 | 3.8200 | 3.9320 | 132617.6 | 3.9130 |
| 06:15:00 | 3.9330 | 3.9601 | 3.9301 | 3.9601 | 183334.1 | 3.9435 |
| 06:30:00 | 3.9601 | 4.0660 | 3.9601 | 4.0501 | 270599.8 | 4.0000 |
| 06:45:00 | 4.0501 | 4.0700 | 3.9550 | 3.9900 | 112698.7 | 4.0205 |
| 07:00:00 | 3.9800 | 4.0000 | 3.9000 | 4.0000 | 255885.1 | 3.9598 |
| 07:15:00 | 4.0001 | 4.0120 | 3.9201 | 4.0023 | 71165.8 | 3.9972 |
| 07:30:00 | 4.0022 | 4.0022 | 3.9294 | 4.0000 | 178443.5 | 3.9872 |
| 07:45:00 | 4.0000 | 4.0500 | 3.9410 | 4.0000 | 323590.8 | 4.0011 |
| 08:00:00 | 4.0001 | 4.1100 | 4.0001 | 4.1000 | 197472.1 | 4.0641 |
| 08:15:00 | 4.1000 | 4.1111 | 3.9650 | 3.9700 | 676239.8 | 4.0123 |
| 08:30:00 | 3.9699 | 4.0001 | 3.9490 | 3.9701 | 285809.5 | 3.9737 |
| 08:45:00 | 3.9701 | 3.9800 | 3.9300 | 3.9300 | 365518.5 | 3.9433 |
| 09:00:00 | 3.9300 | 3.9301 | 3.9020 | 3.9031 | 55649.3 | 3.9099 |
| 09:15:00 | 3.9190 | 3.9190 | 3.8800 | 3.9011 | 196630.4 | 3.8999 |
| 09:30:00 | 3.9011 | 3.9400 | 3.8781 | 3.8801 | 216000.8 | 3.9022 |
| 09:45:00 | 3.8811 | 3.9001 | 3.8721 | 3.8802 | 373963.3 | 3.8753 |
| 10:00:00 | 3.8722 | 3.8900 | 3.8400 | 3.8400 | 487550.7 | 3.8652 |
| 10:15:00 | 3.8491 | 3.8505 | 3.8198 | 3.8400 | 442047.9 | 3.8385 |
| 10:30:00 | 3.8400 | 3.9000 | 3.8300 | 3.9000 | 337251.1 | 3.8708 |
| 10:45:00 | 3.9000 | 3.9200 | 3.8300 | 3.8900 | 543235.6 | 3.8656 |
| 11:00:00 | 3.8801 | 3.9000 | 3.8300 | 3.8900 | 1114300.2 | 3.8651 |
| 11:15:00 | 3.8888 | 3.8900 | 3.8498 | 3.8800 | 262780.9 | 3.8742 |
| 11:30:00 | 3.8800 | 3.8900 | 3.8301 | 3.8800 | 1520282.0 | 3.8610 |
| 11:45:00 | 3.8701 | 3.9321 | 3.8601 | 3.9321 | 334512.6 | 3.8972 |
| 12:00:00 | 3.9330 | 3.9520 | 3.9301 | 3.9500 | 453476.9 | 3.9486 |
| 12:15:00 | 3.9301 | 3.9570 | 3.9300 | 3.9564 | 275053.3 | 3.9509 |
| 12:30:00 | 3.9400 | 3.9500 | 3.9000 | 3.9231 | 161792.7 | 3.9061 |
| 12:45:00 | 3.9232 | 3.9500 | 3.9200 | 3.9500 | 85740.0 | 3.9348 |
| 13:00:00 | 3.9501 | 3.9501 | 3.8803 | 3.8851 | 455854.1 | 3.9137 |
| 13:15:00 | 3.9263 | 3.9295 | 3.8705 | 3.8901 | 77954.4 | 3.8806 |
| 13:30:00 | 3.8800 | 3.9201 | 3.8723 | 3.9201 | 94600.0 | 3.9097 |
| 13:45:00 | 3.9259 | 3.9500 | 3.9200 | 3.9220 | 88582.0 | 3.9448 |
| 14:00:00 | 3.9221 | 3.9492 | 3.9220 | 3.9397 | 71386.1 | 3.9361 |
| 14:15:00 | 3.9397 | 3.9397 | 3.9000 | 3.9000 | 243580.1 | 3.9092 |
| 14:30:00 | 3.9001 | 3.9050 | 3.8900 | 3.8950 | 26706.3 | 3.8928 |
| 14:45:00 | 3.8951 | 3.9197 | 3.8800 | 3.8871 | 238877.1 | 3.8885 |
| 15:00:00 | 3.8800 | 3.8801 | 3.8600 | 3.8701 | 243626.5 | 3.8699 |
| 15:15:00 | 3.8701 | 3.8993 | 3.8510 | 3.8802 | 72001.3 | 3.8679 |
| 15:30:00 | 3.8803 | 3.9000 | 3.8701 | 3.8701 | 111705.3 | 3.8953 |
| 15:45:00 | 3.8701 | 3.9000 | 3.8701 | 3.9000 | 556423.1 | 3.8997 |
| 16:00:00 | 3.8900 | 3.8994 | 3.8503 | 3.8601 | 220844.4 | 3.8644 |
| 16:15:00 | 3.8800 | 3.9200 | 3.8533 | 3.9000 | 337321.8 | 3.9101 |
| 16:30:00 | 3.9000 | 3.9210 | 3.8901 | 3.9210 | 255364.0 | 3.9073 |
| 16:45:00 | 3.9100 | 3.9100 | 3.8850 | 3.9001 | 48075.6 | 3.8995 |
| 17:00:00 | 3.9101 | 3.9101 | 3.8503 | 3.8503 | 401645.8 | 3.8668 |
| 17:15:00 | 3.8521 | 3.8521 | 3.8281 | 3.8281 | 682180.8 | 3.8406 |
| 17:30:00 | 3.8281 | 3.8281 | 3.8000 | 3.8004 | 764039.0 | 3.8066 |
| 17:45:00 | 3.8061 | 3.8500 | 3.8061 | 3.8400 | 374035.7 | 3.8344 |
| 18:00:00 | 3.8301 | 3.8301 | 3.8001 | 3.8005 | 367807.6 | 3.8134 |
| 18:15:00 | 3.8199 | 3.8499 | 3.8000 | 3.8000 | 199606.0 | 3.8061 |
| 18:30:00 | 3.8000 | 3.8295 | 3.8000 | 3.8087 | 182833.4 | 3.8040 |
| 18:45:00 | 3.8009 | 3.8087 | 3.7699 | 3.7701 | 1398158.5 | 3.7895 |
| 19:00:00 | 3.7701 | 3.7856 | 3.7510 | 3.7600 | 293683.1 | 3.7563 |
| 19:15:00 | 3.7601 | 3.8000 | 3.7513 | 3.8000 | 167459.6 | 3.7723 |
| 19:30:00 | 3.8000 | 3.8300 | 3.8000 | 3.8102 | 224483.7 | 3.8161 |
| 19:45:00 | 3.8103 | 3.8500 | 3.8102 | 3.8500 | 112692.0 | 3.8403 |
| 20:00:00 | 3.8501 | 3.8502 | 3.8205 | 3.8501 | 362188.4 | 3.8446 |
| 20:15:00 | 3.8502 | 3.8700 | 3.8500 | 3.8601 | 157836.1 | 3.8591 |
| 20:30:00 | 3.8700 | 3.8801 | 3.8601 | 3.8700 | 72304.5 | 3.8709 |
| 20:45:00 | 3.8601 | 3.8800 | 3.8579 | 3.8582 | 101166.3 | 3.8595 |
| 21:00:00 | 3.8581 | 3.8581 | 3.7750 | 3.8200 | 1117702.3 | 3.8331 |
| 21:15:00 | 3.8101 | 3.8600 | 3.8000 | 3.8500 | 337027.9 | 3.8421 |
| 21:30:00 | 3.8403 | 3.8700 | 3.8403 | 3.8600 | 126116.4 | 3.8597 |
| 21:45:00 | 3.8601 | 3.8800 | 3.8599 | 3.8800 | 95471.8 | 3.8648 |
| 22:00:00 | 3.8701 | 3.9000 | 3.8601 | 3.8601 | 25974.9 | 3.8863 |
| 22:15:00 | 3.8601 | 3.8601 | 3.8200 | 3.8332 | 74408.4 | 3.8336 |
| 22:30:00 | 3.8332 | 3.8600 | 3.7891 | 3.7904 | 673754.0 | 3.8004 |
| 22:45:00 | 3.7951 | 3.7951 | 3.7600 | 3.7601 | 361939.1 | 3.7808 |
| 23:00:00 | 3.7602 | 3.8180 | 3.7602 | 3.8000 | 77300.1 | 3.7956 |
| 23:15:00 | 3.8001 | 3.8001 | 3.7900 | 3.7904 | 138944.2 | 3.7941 |
| 23:30:00 | 3.8000 | 3.8220 | 3.7902 | 3.7902 | 223252.8 | 3.8090 |
| 23:45:00 | 3.7903 | 3.8301 | 3.7903 | 3.8202 | 1501290.1 | 3.8265 |