2020年03月15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 | 3.8202 | 3.8301 | 3.8001 | 3.8001 | 71618.1 | 3.8110 |
| 00:30:00 | 3.8000 | 3.8003 | 3.7700 | 3.7803 | 439308.8 | 3.7802 |
| 01:00:00 | 3.7804 | 3.8420 | 3.7700 | 3.8200 | 635472.2 | 3.8048 |
| 01:30:00 | 3.8200 | 3.8400 | 3.7721 | 3.7902 | 194052.5 | 3.7964 |
| 02:00:00 | 3.7900 | 3.7901 | 3.7720 | 3.7721 | 213414.2 | 3.7802 |
| 02:30:00 | 3.7722 | 3.7900 | 3.7720 | 3.7900 | 71727.3 | 3.7787 |
| 03:00:00 | 3.7900 | 3.8030 | 3.7900 | 3.8030 | 21481.4 | 3.7904 |
| 03:30:00 | 3.8040 | 3.8560 | 3.7999 | 3.8011 | 200070.5 | 3.8460 |
| 04:00:00 | 3.8011 | 3.8320 | 3.8010 | 3.8044 | 16288.9 | 3.8049 |
| 04:30:00 | 3.8101 | 3.8101 | 3.8025 | 3.8025 | 110015.1 | 3.8045 |
| 05:00:00 | 3.8020 | 3.8120 | 3.7721 | 3.7722 | 365420.3 | 3.7968 |
| 05:30:00 | 3.7722 | 3.7910 | 3.7602 | 3.7910 | 205049.0 | 3.7680 |
| 06:00:00 | 3.7800 | 3.8005 | 3.7523 | 3.7701 | 236727.9 | 3.7712 |
| 06:30:00 | 3.7701 | 3.8090 | 3.7524 | 3.7535 | 121822.7 | 3.7709 |
| 07:00:00 | 3.7600 | 3.7850 | 3.7300 | 3.7300 | 1134399.4 | 3.7486 |
| 07:30:00 | 3.7291 | 3.7980 | 3.7100 | 3.7301 | 208172.4 | 3.7322 |
| 08:00:00 | 3.7302 | 3.7302 | 3.6580 | 3.6700 | 2325507.9 | 3.6896 |
| 08:30:00 | 3.6795 | 3.7010 | 3.6560 | 3.6800 | 1003983.2 | 3.6690 |
| 09:00:00 | 3.6800 | 3.6900 | 3.6480 | 3.6500 | 1387296.1 | 3.6564 |
| 09:30:00 | 3.6500 | 3.6901 | 3.6500 | 3.6700 | 473878.5 | 3.6766 |
| 10:00:00 | 3.6622 | 3.6980 | 3.6621 | 3.6702 | 498783.9 | 3.6756 |
| 10:30:00 | 3.6703 | 3.6939 | 3.6620 | 3.6702 | 444383.7 | 3.6704 |
| 11:00:00 | 3.6622 | 3.6900 | 3.6621 | 3.6804 | 68916.1 | 3.6782 |
| 11:30:00 | 3.6804 | 3.6980 | 3.6641 | 3.6893 | 308550.4 | 3.6933 |
| 12:00:00 | 3.6800 | 3.6920 | 3.6700 | 3.6920 | 404347.9 | 3.6767 |
| 12:30:00 | 3.6900 | 3.6930 | 3.6600 | 3.6700 | 319937.3 | 3.6780 |
| 13:00:00 | 3.6604 | 3.6839 | 3.6604 | 3.6621 | 209170.0 | 3.6788 |
| 13:30:00 | 3.6621 | 3.7260 | 3.6621 | 3.7050 | 867405.7 | 3.7081 |
| 14:00:00 | 3.7050 | 3.7051 | 3.6801 | 3.6808 | 284763.2 | 3.6900 |
| 14:30:00 | 3.6980 | 3.7260 | 3.6807 | 3.6971 | 152759.6 | 3.6975 |
| 15:00:00 | 3.6971 | 3.7348 | 3.6970 | 3.7348 | 332593.7 | 3.7202 |
| 15:30:00 | 3.7211 | 3.7348 | 3.7202 | 3.7348 | 37657.3 | 3.7325 |
| 16:00:00 | 3.7342 | 3.7540 | 3.7003 | 3.7201 | 1145353.3 | 3.7175 |
| 16:30:00 | 3.7201 | 3.7600 | 3.7201 | 3.7501 | 287520.0 | 3.7484 |
| 17:00:00 | 3.7502 | 3.7504 | 3.7291 | 3.7311 | 724789.4 | 3.7323 |
| 17:30:00 | 3.7314 | 3.7401 | 3.7091 | 3.7102 | 409116.4 | 3.7189 |
| 18:00:00 | 3.7103 | 3.7450 | 3.7031 | 3.7040 | 249512.3 | 3.7163 |
| 18:30:00 | 3.7031 | 3.7532 | 3.7002 | 3.7310 | 212488.8 | 3.7431 |
| 19:00:00 | 3.7300 | 3.8300 | 3.7251 | 3.8000 | 509747.2 | 3.7866 |
| 19:30:00 | 3.8000 | 3.8601 | 3.7903 | 3.8170 | 2155275.3 | 3.8330 |
| 20:00:00 | 3.8171 | 3.8469 | 3.7950 | 3.7950 | 673403.2 | 3.8217 |
| 20:30:00 | 3.7941 | 3.8390 | 3.7926 | 3.8018 | 264389.9 | 3.8042 |
| 21:00:00 | 3.8014 | 3.8790 | 3.7700 | 3.7700 | 852665.8 | 3.8215 |
| 21:30:00 | 3.7970 | 3.8100 | 3.7360 | 3.7700 | 1019912.2 | 3.7671 |
| 22:00:00 | 3.7700 | 3.7880 | 3.7502 | 3.7701 | 276062.9 | 3.7753 |
| 22:30:00 | 3.7890 | 3.8101 | 3.7650 | 3.7850 | 454621.3 | 3.7887 |
| 23:00:00 | 3.7850 | 3.8170 | 3.7490 | 3.7490 | 363289.8 | 3.7894 |
| 23:30:00 | 3.7491 | 3.8100 | 3.7491 | 3.7801 | 142712.8 | 3.7900 |