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 | 3.8101 | 3.8204 | 20362.2 | 3.8259 |
| 00:15:00 | 3.8204 | 3.8204 | 3.8001 | 3.8001 | 51255.9 | 3.8050 |
| 00:30:00 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | 141543.1 | 3.7765 |
| 00:45:00 | 3.7801 | 3.8003 | 3.7801 | 3.7803 | 297765.7 | 3.7820 |
| 01:00:00 | 3.7804 | 3.8420 | 3.7700 | 3.8301 | 368254.1 | 3.8004 |
| 01:15:00 | 3.8301 | 3.8321 | 3.7778 | 3.8200 | 267218.1 | 3.8110 |
| 01:30:00 | 3.8200 | 3.8400 | 3.8000 | 3.8000 | 90805.5 | 3.8109 |
| 01:45:00 | 3.7990 | 3.7990 | 3.7721 | 3.7902 | 103247.0 | 3.7837 |
| 02:00:00 | 3.7900 | 3.7900 | 3.7730 | 3.7731 | 184236.0 | 3.7804 |
| 02:15:00 | 3.7731 | 3.7901 | 3.7720 | 3.7721 | 29178.2 | 3.7791 |
| 02:30:00 | 3.7722 | 3.7723 | 3.7720 | 3.7721 | 27551.7 | 3.7721 |
| 02:45:00 | 3.7720 | 3.7900 | 3.7720 | 3.7900 | 44175.6 | 3.7828 |
| 03:00:00 | 3.7900 | 3.8000 | 3.7900 | 3.7901 | 13407.0 | 3.7901 |
| 03:15:00 | 3.8001 | 3.8030 | 3.7901 | 3.8030 | 8074.4 | 3.7908 |
| 03:30:00 | 3.8040 | 3.8510 | 3.7999 | 3.8510 | 54742.8 | 3.8430 |
| 03:45:00 | 3.8510 | 3.8560 | 3.8003 | 3.8011 | 145327.7 | 3.8472 |
| 04:00:00 | 3.8011 | 3.8105 | 3.8011 | 3.8011 | 8510.0 | 3.8045 |
| 04:15:00 | 3.8200 | 3.8320 | 3.8010 | 3.8044 | 7778.9 | 3.8053 |
| 04:30:00 | 3.8101 | 3.8101 | 3.8045 | 3.8046 | 7000.5 | 3.8054 |
| 04:45:00 | 3.8046 | 3.8046 | 3.8025 | 3.8025 | 103014.6 | 3.8044 |
| 05:00:00 | 3.8020 | 3.8105 | 3.7750 | 3.8105 | 168377.8 | 3.7984 |
| 05:15:00 | 3.8120 | 3.8120 | 3.7721 | 3.7722 | 197042.5 | 3.7954 |
| 05:30:00 | 3.7722 | 3.7722 | 3.7603 | 3.7604 | 186063.0 | 3.7681 |
| 05:45:00 | 3.7604 | 3.7910 | 3.7602 | 3.7910 | 18986.0 | 3.7667 |
| 06:00:00 | 3.7800 | 3.8005 | 3.7523 | 3.7700 | 185262.7 | 3.7737 |
| 06:15:00 | 3.7750 | 3.7798 | 3.7523 | 3.7701 | 51465.2 | 3.7625 |
| 06:30:00 | 3.7701 | 3.7701 | 3.7524 | 3.7524 | 50778.0 | 3.7696 |
| 06:45:00 | 3.7525 | 3.8090 | 3.7525 | 3.7535 | 71044.7 | 3.7719 |
| 07:00:00 | 3.7600 | 3.7850 | 3.7524 | 3.7530 | 165701.3 | 3.7579 |
| 07:15:00 | 3.7680 | 3.7680 | 3.7300 | 3.7300 | 968698.1 | 3.7470 |
| 07:30:00 | 3.7291 | 3.7500 | 3.7100 | 3.7192 | 156428.6 | 3.7291 |
| 07:45:00 | 3.7200 | 3.7980 | 3.7200 | 3.7301 | 51743.8 | 3.7415 |
| 08:00:00 | 3.7302 | 3.7302 | 3.6700 | 3.6703 | 1143039.7 | 3.7055 |
| 08:15:00 | 3.6791 | 3.7004 | 3.6580 | 3.6700 | 1182468.2 | 3.6742 |
| 08:30:00 | 3.6795 | 3.7000 | 3.6560 | 3.6994 | 615146.1 | 3.6673 |
| 08:45:00 | 3.6993 | 3.7010 | 3.6680 | 3.6800 | 388837.1 | 3.6717 |
| 09:00:00 | 3.6800 | 3.6900 | 3.6500 | 3.6601 | 876304.8 | 3.6602 |
| 09:15:00 | 3.6601 | 3.6601 | 3.6480 | 3.6500 | 510991.3 | 3.6500 |
| 09:30:00 | 3.6500 | 3.6901 | 3.6500 | 3.6799 | 278490.9 | 3.6821 |
| 09:45:00 | 3.6700 | 3.6800 | 3.6622 | 3.6700 | 195387.6 | 3.6687 |
| 10:00:00 | 3.6622 | 3.6980 | 3.6621 | 3.6800 | 139995.6 | 3.6837 |
| 10:15:00 | 3.6801 | 3.6801 | 3.6700 | 3.6702 | 358788.3 | 3.6724 |
| 10:30:00 | 3.6703 | 3.6939 | 3.6700 | 3.6702 | 152669.9 | 3.6718 |
| 10:45:00 | 3.6700 | 3.6702 | 3.6620 | 3.6702 | 291713.8 | 3.6696 |
| 11:00:00 | 3.6622 | 3.6900 | 3.6621 | 3.6801 | 15553.2 | 3.6718 |
| 11:15:00 | 3.6801 | 3.6804 | 3.6702 | 3.6804 | 53362.9 | 3.6801 |
| 11:30:00 | 3.6804 | 3.6980 | 3.6641 | 3.6901 | 274033.0 | 3.6938 |
| 11:45:00 | 3.6900 | 3.6900 | 3.6893 | 3.6893 | 34517.4 | 3.6900 |
| 12:00:00 | 3.6800 | 3.6901 | 3.6700 | 3.6701 | 328005.8 | 3.6735 |
| 12:15:00 | 3.6800 | 3.6920 | 3.6800 | 3.6920 | 76342.1 | 3.6907 |
| 12:30:00 | 3.6900 | 3.6930 | 3.6600 | 3.6601 | 179775.7 | 3.6758 |
| 12:45:00 | 3.6601 | 3.6839 | 3.6600 | 3.6700 | 140161.6 | 3.6809 |
| 13:00:00 | 3.6604 | 3.6800 | 3.6604 | 3.6800 | 13796.0 | 3.6733 |
| 13:15:00 | 3.6800 | 3.6839 | 3.6620 | 3.6621 | 195374.0 | 3.6792 |
| 13:30:00 | 3.6621 | 3.7001 | 3.6621 | 3.7001 | 238885.8 | 3.6885 |
| 13:45:00 | 3.7010 | 3.7260 | 3.7004 | 3.7050 | 628519.9 | 3.7155 |
| 14:00:00 | 3.7050 | 3.7051 | 3.6821 | 3.6980 | 172989.8 | 3.6895 |
| 14:15:00 | 3.6823 | 3.6980 | 3.6801 | 3.6808 | 111773.4 | 3.6907 |
| 14:30:00 | 3.6980 | 3.6980 | 3.6807 | 3.6970 | 102400.2 | 3.6972 |
| 14:45:00 | 3.6831 | 3.7260 | 3.6831 | 3.6971 | 50359.4 | 3.6982 |
| 15:00:00 | 3.6971 | 3.7300 | 3.6970 | 3.7200 | 175974.0 | 3.7169 |
| 15:15:00 | 3.7201 | 3.7348 | 3.7200 | 3.7348 | 156619.7 | 3.7239 |
| 15:30:00 | 3.7211 | 3.7348 | 3.7202 | 3.7340 | 20937.3 | 3.7310 |
| 15:45:00 | 3.7341 | 3.7348 | 3.7341 | 3.7348 | 16720.0 | 3.7345 |
| 16:00:00 | 3.7342 | 3.7540 | 3.7003 | 3.7200 | 949623.9 | 3.7156 |
| 16:15:00 | 3.7200 | 3.7300 | 3.7031 | 3.7201 | 195729.4 | 3.7271 |
| 16:30:00 | 3.7201 | 3.7581 | 3.7201 | 3.7581 | 130443.5 | 3.7494 |
| 16:45:00 | 3.7581 | 3.7600 | 3.7400 | 3.7501 | 157076.5 | 3.7476 |
| 17:00:00 | 3.7502 | 3.7504 | 3.7414 | 3.7414 | 6300.7 | 3.7439 |
| 17:15:00 | 3.7501 | 3.7501 | 3.7291 | 3.7311 | 718488.7 | 3.7322 |
| 17:30:00 | 3.7314 | 3.7401 | 3.7100 | 3.7200 | 138049.7 | 3.7324 |
| 17:45:00 | 3.7291 | 3.7301 | 3.7091 | 3.7102 | 271066.7 | 3.7120 |
| 18:00:00 | 3.7103 | 3.7450 | 3.7102 | 3.7121 | 100578.1 | 3.7260 |
| 18:15:00 | 3.7300 | 3.7301 | 3.7031 | 3.7040 | 148934.2 | 3.7097 |
| 18:30:00 | 3.7031 | 3.7490 | 3.7002 | 3.7300 | 126681.8 | 3.7394 |
| 18:45:00 | 3.7300 | 3.7532 | 3.7061 | 3.7310 | 85807.0 | 3.7485 |
| 19:00:00 | 3.7300 | 3.7401 | 3.7251 | 3.7401 | 38269.8 | 3.7318 |
| 19:15:00 | 3.7460 | 3.8300 | 3.7402 | 3.8000 | 471477.4 | 3.7911 |
| 19:30:00 | 3.8000 | 3.8601 | 3.7903 | 3.8599 | 1148422.4 | 3.8244 |
| 19:45:00 | 3.8500 | 3.8598 | 3.8170 | 3.8170 | 1006852.9 | 3.8428 |
| 20:00:00 | 3.8171 | 3.8300 | 3.8141 | 3.8300 | 275476.9 | 3.8253 |
| 20:15:00 | 3.8141 | 3.8469 | 3.7950 | 3.7950 | 397926.3 | 3.8193 |
| 20:30:00 | 3.7941 | 3.8220 | 3.7926 | 3.8220 | 185060.8 | 3.8044 |
| 20:45:00 | 3.8230 | 3.8390 | 3.8000 | 3.8018 | 79329.1 | 3.8039 |
| 21:00:00 | 3.8014 | 3.8220 | 3.8010 | 3.8105 | 91914.5 | 3.8065 |
| 21:15:00 | 3.8220 | 3.8790 | 3.7700 | 3.7700 | 760751.3 | 3.8234 |
| 21:30:00 | 3.7970 | 3.8100 | 3.7360 | 3.7701 | 818037.2 | 3.7651 |
| 21:45:00 | 3.7693 | 3.7878 | 3.7403 | 3.7700 | 201875.0 | 3.7751 |
| 22:00:00 | 3.7700 | 3.7850 | 3.7502 | 3.7512 | 182968.0 | 3.7712 |
| 22:15:00 | 3.7512 | 3.7880 | 3.7502 | 3.7701 | 93094.9 | 3.7834 |
| 22:30:00 | 3.7890 | 3.8101 | 3.7650 | 3.7940 | 252483.5 | 3.7887 |
| 22:45:00 | 3.7950 | 3.8020 | 3.7700 | 3.7850 | 202137.8 | 3.7889 |
| 23:00:00 | 3.7850 | 3.8170 | 3.7698 | 3.7800 | 225454.9 | 3.8088 |
| 23:15:00 | 3.7838 | 3.7838 | 3.7490 | 3.7490 | 137834.9 | 3.7576 |
| 23:30:00 | 3.7491 | 3.8100 | 3.7491 | 3.8000 | 77040.6 | 3.7978 |
| 23:45:00 | 3.8000 | 3.8001 | 3.7791 | 3.7801 | 65672.2 | 3.7808 |