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 | 3.7989 | 3.7791 | 3.7800 | 7020.5 | 3.7791 |
| 00:15:00 | 3.7801 | 3.8000 | 3.7791 | 3.7801 | 31858.8 | 3.7921 |
| 00:30:00 | 3.7801 | 3.8000 | 3.7801 | 3.7801 | 18895.0 | 3.7923 |
| 00:45:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3756.0 | 3.7800 |
| 01:00:00 | 3.7800 | 3.7800 | 3.7610 | 3.7610 | 26632.1 | 3.7763 |
| 01:15:00 | 3.7741 | 3.7789 | 3.7601 | 3.7789 | 20356.1 | 3.7684 |
| 01:30:00 | 3.7601 | 3.7602 | 3.7400 | 3.7451 | 83626.6 | 3.7495 |
| 01:45:00 | 3.7401 | 3.7401 | 3.7330 | 3.7330 | 90166.0 | 3.7349 |
| 02:00:00 | 3.7321 | 3.7332 | 3.7300 | 3.7331 | 28256.8 | 3.7315 |
| 02:15:00 | 3.7332 | 3.7501 | 3.7301 | 3.7501 | 7803.8 | 3.7369 |
| 02:30:00 | 3.7502 | 3.7552 | 3.7399 | 3.7400 | 3098.6 | 3.7504 |
| 02:45:00 | 3.7399 | 3.7399 | 3.7301 | 3.7301 | 61115.3 | 3.7349 |
| 03:00:00 | 3.7300 | 3.7350 | 3.7100 | 3.7100 | 420216.6 | 3.7242 |
| 03:15:00 | 3.7091 | 3.7091 | 3.7011 | 3.7013 | 81415.7 | 3.7011 |
| 03:30:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 7500.0 | 3.7012 |
| 03:45:00 | 3.7012 | 3.7220 | 3.7011 | 3.7220 | 5297.5 | 3.7021 |
| 04:00:00 | 3.7100 | 3.7100 | 3.6991 | 3.6991 | 131170.8 | 3.7001 |
| 04:15:00 | 3.6991 | 3.7200 | 3.6991 | 3.7101 | 309411.8 | 3.7194 |
| 04:30:00 | 3.7101 | 3.7101 | 3.6940 | 3.6941 | 3100.0 | 3.6960 |
| 04:45:00 | 3.7001 | 3.7139 | 3.6921 | 3.6921 | 86895.7 | 3.7103 |
| 05:00:00 | 3.6870 | 3.6870 | 3.6581 | 3.6601 | 506584.3 | 3.6731 |
| 05:15:00 | 3.6731 | 3.6839 | 3.6601 | 3.6836 | 173304.1 | 3.6820 |
| 05:30:00 | 3.6701 | 3.6701 | 3.6603 | 3.6603 | 494012.9 | 3.6606 |
| 05:45:00 | 3.6602 | 3.6603 | 3.6521 | 3.6521 | 240614.3 | 3.6577 |
| 06:00:00 | 3.6520 | 3.7581 | 3.6500 | 3.7581 | 206140.0 | 3.6686 |
| 06:15:00 | 3.7582 | 3.7980 | 3.7500 | 3.7980 | 94262.5 | 3.7629 |
| 06:30:00 | 3.7983 | 3.8090 | 3.7501 | 3.8090 | 332764.9 | 3.7906 |
| 06:45:00 | 3.8100 | 3.9600 | 3.8100 | 3.9500 | 1479214.8 | 3.8874 |
| 07:00:00 | 3.9600 | 3.9800 | 3.8001 | 3.8001 | 1301915.1 | 3.8680 |
| 07:15:00 | 3.8200 | 3.8210 | 3.6700 | 3.7020 | 875929.2 | 3.7206 |
| 07:30:00 | 3.7000 | 3.7600 | 3.6900 | 3.7206 | 289559.4 | 3.7327 |
| 07:45:00 | 3.7111 | 3.7690 | 3.7111 | 3.7690 | 188610.4 | 3.7443 |
| 08:00:00 | 3.7690 | 3.7831 | 3.7201 | 3.7710 | 401733.6 | 3.7535 |
| 08:15:00 | 3.7711 | 3.7980 | 3.7697 | 3.7697 | 177343.5 | 3.7854 |
| 08:30:00 | 3.7640 | 3.7640 | 3.7440 | 3.7444 | 138633.9 | 3.7452 |
| 08:45:00 | 3.7441 | 3.8050 | 3.7441 | 3.8000 | 722519.7 | 3.7943 |
| 09:00:00 | 3.8000 | 3.8000 | 3.6900 | 3.7800 | 1392516.4 | 3.7398 |
| 09:15:00 | 3.7800 | 3.7800 | 3.7400 | 3.7401 | 293790.3 | 3.7476 |
| 09:30:00 | 3.7401 | 3.7990 | 3.6391 | 3.6400 | 1689169.6 | 3.6706 |
| 09:45:00 | 3.6391 | 3.6800 | 3.6150 | 3.6700 | 226268.4 | 3.6310 |
| 10:00:00 | 3.6700 | 3.6760 | 3.6500 | 3.6760 | 108271.1 | 3.6626 |
| 10:15:00 | 3.6760 | 3.6890 | 3.6760 | 3.6801 | 6616.4 | 3.6795 |
| 10:30:00 | 3.6801 | 3.6900 | 3.6780 | 3.6900 | 94254.1 | 3.6830 |
| 10:45:00 | 3.6803 | 3.6963 | 3.6781 | 3.6963 | 17984.0 | 3.6863 |
| 11:00:00 | 3.6964 | 3.7280 | 3.6962 | 3.7280 | 123552.6 | 3.7147 |
| 11:15:00 | 3.7251 | 3.7290 | 3.7010 | 3.7012 | 79013.2 | 3.7249 |
| 11:30:00 | 3.7012 | 3.7300 | 3.7011 | 3.7300 | 95855.0 | 3.7034 |
| 11:45:00 | 3.7201 | 3.7520 | 3.7200 | 3.7400 | 97591.8 | 3.7440 |
| 12:00:00 | 3.7300 | 3.7400 | 3.7101 | 3.7201 | 68672.2 | 3.7259 |
| 12:15:00 | 3.7201 | 3.7800 | 3.7201 | 3.7500 | 129179.2 | 3.7525 |
| 12:30:00 | 3.7500 | 3.7500 | 3.7350 | 3.7350 | 92228.0 | 3.7411 |
| 12:45:00 | 3.7350 | 3.7500 | 3.7350 | 3.7350 | 116245.8 | 3.7445 |
| 13:00:00 | 3.7351 | 3.7399 | 3.7200 | 3.7399 | 144666.5 | 3.7273 |
| 13:15:00 | 3.7201 | 3.7480 | 3.7201 | 3.7400 | 240413.3 | 3.7318 |
| 13:30:00 | 3.7399 | 3.7401 | 3.7399 | 3.7401 | 190049.9 | 3.7400 |
| 13:45:00 | 3.7400 | 3.7501 | 3.7400 | 3.7500 | 276394.9 | 3.7497 |
| 14:00:00 | 3.7500 | 3.7690 | 3.7395 | 3.7395 | 186921.9 | 3.7561 |
| 14:15:00 | 3.7391 | 3.7400 | 3.7211 | 3.7400 | 140165.7 | 3.7268 |
| 14:30:00 | 3.7398 | 3.7398 | 3.7002 | 3.7300 | 56212.3 | 3.7155 |
| 14:45:00 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 393331.1 | 3.6306 |
| 15:00:00 | 3.6200 | 3.6200 | 3.6000 | 3.6050 | 1191795.2 | 3.6044 |
| 15:15:00 | 3.6051 | 3.6290 | 3.6000 | 3.6002 | 92277.1 | 3.6071 |
| 15:30:00 | 3.6003 | 3.6900 | 3.6000 | 3.6216 | 252409.7 | 3.6078 |
| 15:45:00 | 3.6561 | 3.6761 | 3.6270 | 3.6300 | 123007.0 | 3.6435 |
| 16:00:00 | 3.6271 | 3.6300 | 3.5891 | 3.5900 | 494522.2 | 3.6031 |
| 16:15:00 | 3.5901 | 3.6100 | 3.5300 | 3.5300 | 672217.0 | 3.5564 |
| 16:30:00 | 3.5316 | 3.5316 | 3.5000 | 3.5299 | 1485416.5 | 3.5049 |
| 16:45:00 | 3.5248 | 3.5248 | 3.5009 | 3.5020 | 466234.3 | 3.5037 |
| 17:00:00 | 3.5009 | 3.5200 | 3.4991 | 3.5100 | 565382.8 | 3.5004 |
| 17:15:00 | 3.5103 | 3.5196 | 3.5000 | 3.5000 | 571468.1 | 3.5068 |
| 17:30:00 | 3.5000 | 3.5390 | 3.4991 | 3.5100 | 432352.3 | 3.5122 |
| 17:45:00 | 3.5120 | 3.5551 | 3.5120 | 3.5550 | 498799.8 | 3.5390 |
| 18:00:00 | 3.5550 | 3.5551 | 3.5100 | 3.5210 | 142155.4 | 3.5234 |
| 18:15:00 | 3.5210 | 3.5860 | 3.5207 | 3.5500 | 300614.0 | 3.5517 |
| 18:30:00 | 3.5500 | 3.5970 | 3.5500 | 3.5970 | 226542.6 | 3.5643 |
| 18:45:00 | 3.5539 | 3.5900 | 3.5500 | 3.5510 | 290684.0 | 3.5544 |
| 19:00:00 | 3.5513 | 3.5600 | 3.4800 | 3.5000 | 812515.9 | 3.5093 |
| 19:15:00 | 3.5000 | 3.5871 | 3.4900 | 3.5280 | 371194.3 | 3.5602 |
| 19:30:00 | 3.5270 | 3.5271 | 3.4780 | 3.4781 | 159938.1 | 3.5122 |
| 19:45:00 | 3.4781 | 3.4919 | 3.4700 | 3.4700 | 287155.3 | 3.4745 |
| 20:00:00 | 3.4690 | 3.5790 | 3.4611 | 3.5350 | 327039.6 | 3.5288 |
| 20:15:00 | 3.5400 | 3.5500 | 3.5001 | 3.5003 | 218513.4 | 3.5144 |
| 20:30:00 | 3.5004 | 3.5470 | 3.4850 | 3.5070 | 129500.0 | 3.5041 |
| 20:45:00 | 3.5060 | 3.5500 | 3.4860 | 3.5150 | 245711.4 | 3.5115 |
| 21:00:00 | 3.5150 | 3.6410 | 3.4820 | 3.6400 | 1024616.7 | 3.5499 |
| 21:15:00 | 3.6400 | 3.6899 | 3.5660 | 3.5940 | 527046.9 | 3.6346 |
| 21:30:00 | 3.5801 | 3.6351 | 3.5800 | 3.6351 | 662452.3 | 3.6006 |
| 21:45:00 | 3.6351 | 3.6370 | 3.5981 | 3.6000 | 305394.4 | 3.6041 |
| 22:00:00 | 3.6000 | 3.6471 | 3.5600 | 3.5600 | 416251.4 | 3.5921 |
| 22:15:00 | 3.5700 | 3.5810 | 3.5290 | 3.5400 | 332512.8 | 3.5565 |
| 22:30:00 | 3.5400 | 3.6020 | 3.5300 | 3.5400 | 393440.9 | 3.5663 |
| 22:45:00 | 3.5500 | 3.6449 | 3.5350 | 3.6300 | 528207.1 | 3.5972 |
| 23:00:00 | 3.6200 | 3.6300 | 3.5625 | 3.6000 | 1450765.1 | 3.5981 |
| 23:15:00 | 3.6100 | 3.6450 | 3.6000 | 3.6430 | 665724.3 | 3.6163 |
| 23:30:00 | 3.6430 | 3.6900 | 3.6400 | 3.6507 | 972415.0 | 3.6703 |
| 23:45:00 | 3.6490 | 3.6490 | 3.5809 | 3.6000 | 366189.7 | 3.6108 |