2020年03月16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 | 3.7791 | 3.8000 | 3.7791 | 3.7801 | 38879.3 | 3.7897 |
| 00:30:00 | 3.7801 | 3.8000 | 3.7800 | 3.7800 | 22651.0 | 3.7903 |
| 01:00:00 | 3.7800 | 3.7800 | 3.7601 | 3.7789 | 46988.2 | 3.7729 |
| 01:30:00 | 3.7601 | 3.7602 | 3.7330 | 3.7330 | 173792.6 | 3.7420 |
| 02:00:00 | 3.7321 | 3.7501 | 3.7300 | 3.7501 | 36060.6 | 3.7327 |
| 02:30:00 | 3.7502 | 3.7552 | 3.7301 | 3.7301 | 64213.9 | 3.7357 |
| 03:00:00 | 3.7300 | 3.7350 | 3.7011 | 3.7013 | 501632.3 | 3.7205 |
| 03:30:00 | 3.7012 | 3.7220 | 3.7011 | 3.7220 | 12797.5 | 3.7016 |
| 04:00:00 | 3.7100 | 3.7200 | 3.6991 | 3.7101 | 440582.6 | 3.7136 |
| 04:30:00 | 3.7101 | 3.7139 | 3.6921 | 3.6921 | 89995.7 | 3.7098 |
| 05:00:00 | 3.6870 | 3.6870 | 3.6581 | 3.6836 | 679888.4 | 3.6754 |
| 05:30:00 | 3.6701 | 3.6701 | 3.6521 | 3.6521 | 734627.2 | 3.6596 |
| 06:00:00 | 3.6520 | 3.7980 | 3.6500 | 3.7980 | 300402.5 | 3.6982 |
| 06:30:00 | 3.7983 | 3.9600 | 3.7501 | 3.9500 | 1811979.7 | 3.8696 |
| 07:00:00 | 3.9600 | 3.9800 | 3.6700 | 3.7020 | 2177844.3 | 3.8087 |
| 07:30:00 | 3.7000 | 3.7690 | 3.6900 | 3.7690 | 478169.8 | 3.7373 |
| 08:00:00 | 3.7690 | 3.7980 | 3.7201 | 3.7697 | 579077.1 | 3.7633 |
| 08:30:00 | 3.7640 | 3.8050 | 3.7440 | 3.8000 | 861153.6 | 3.7864 |
| 09:00:00 | 3.8000 | 3.8000 | 3.6900 | 3.7401 | 1686306.7 | 3.7412 |
| 09:30:00 | 3.7401 | 3.7990 | 3.6150 | 3.6700 | 1915438.0 | 3.6659 |
| 10:00:00 | 3.6700 | 3.6890 | 3.6500 | 3.6801 | 114887.5 | 3.6635 |
| 10:30:00 | 3.6801 | 3.6963 | 3.6780 | 3.6963 | 112238.1 | 3.6835 |
| 11:00:00 | 3.6964 | 3.7290 | 3.6962 | 3.7012 | 202565.8 | 3.7187 |
| 11:30:00 | 3.7012 | 3.7520 | 3.7011 | 3.7400 | 193446.8 | 3.7239 |
| 12:00:00 | 3.7300 | 3.7800 | 3.7101 | 3.7500 | 197851.4 | 3.7433 |
| 12:30:00 | 3.7500 | 3.7500 | 3.7350 | 3.7350 | 208473.8 | 3.7430 |
| 13:00:00 | 3.7351 | 3.7480 | 3.7200 | 3.7400 | 385079.8 | 3.7301 |
| 13:30:00 | 3.7399 | 3.7501 | 3.7399 | 3.7500 | 466444.8 | 3.7458 |
| 14:00:00 | 3.7500 | 3.7690 | 3.7211 | 3.7400 | 327087.6 | 3.7436 |
| 14:30:00 | 3.7398 | 3.7398 | 3.6200 | 3.6200 | 449543.4 | 3.6412 |
| 15:00:00 | 3.6200 | 3.6290 | 3.6000 | 3.6002 | 1284072.3 | 3.6046 |
| 15:30:00 | 3.6003 | 3.6900 | 3.6000 | 3.6300 | 375416.7 | 3.6195 |
| 16:00:00 | 3.6271 | 3.6300 | 3.5300 | 3.5300 | 1166739.2 | 3.5762 |
| 16:30:00 | 3.5316 | 3.5316 | 3.5000 | 3.5020 | 1951650.8 | 3.5046 |
| 17:00:00 | 3.5009 | 3.5200 | 3.4991 | 3.5000 | 1136850.9 | 3.5037 |
| 17:30:00 | 3.5000 | 3.5551 | 3.4991 | 3.5550 | 931152.1 | 3.5265 |
| 18:00:00 | 3.5550 | 3.5860 | 3.5100 | 3.5500 | 442769.4 | 3.5426 |
| 18:30:00 | 3.5500 | 3.5970 | 3.5500 | 3.5510 | 517226.6 | 3.5587 |
| 19:00:00 | 3.5513 | 3.5871 | 3.4800 | 3.5280 | 1183710.2 | 3.5253 |
| 19:30:00 | 3.5270 | 3.5271 | 3.4700 | 3.4700 | 447093.4 | 3.4880 |
| 20:00:00 | 3.4690 | 3.5790 | 3.4611 | 3.5003 | 545553.0 | 3.5231 |
| 20:30:00 | 3.5004 | 3.5500 | 3.4850 | 3.5150 | 375211.4 | 3.5090 |
| 21:00:00 | 3.5150 | 3.6899 | 3.4820 | 3.5940 | 1551663.6 | 3.5786 |
| 21:30:00 | 3.5801 | 3.6370 | 3.5800 | 3.6000 | 967846.7 | 3.6017 |
| 22:00:00 | 3.6000 | 3.6471 | 3.5290 | 3.5400 | 748764.2 | 3.5762 |
| 22:30:00 | 3.5400 | 3.6449 | 3.5300 | 3.6300 | 921648.0 | 3.5840 |
| 23:00:00 | 3.6200 | 3.6450 | 3.5625 | 3.6430 | 2116489.4 | 3.6038 |
| 23:30:00 | 3.6430 | 3.6900 | 3.5809 | 3.6000 | 1338604.7 | 3.6540 |