2020年03月17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 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 625778.3 | 3.6302 |
| 00:30:00 | 3.6700 | 3.6800 | 3.6012 | 3.6700 | 360834.8 | 3.6464 |
| 01:00:00 | 3.6798 | 3.6820 | 3.5600 | 3.6020 | 513559.4 | 3.6067 |
| 01:30:00 | 3.6030 | 3.6370 | 3.5800 | 3.5800 | 65385.5 | 3.5935 |
| 02:00:00 | 3.5900 | 3.6197 | 3.5800 | 3.6197 | 95046.7 | 3.6101 |
| 02:30:00 | 3.6200 | 3.6378 | 3.6000 | 3.6200 | 41917.3 | 3.6059 |
| 03:00:00 | 3.6100 | 3.6300 | 3.6000 | 3.6300 | 30033.5 | 3.6000 |
| 03:30:00 | 3.6300 | 3.6400 | 3.6300 | 3.6301 | 8502.2 | 3.6346 |
| 04:00:00 | 3.6301 | 3.6301 | 3.6098 | 3.6101 | 28540.0 | 3.6178 |
| 04:30:00 | 3.6098 | 3.6099 | 3.5500 | 3.5500 | 967138.4 | 3.5637 |
| 05:00:00 | 3.5500 | 3.5851 | 3.5420 | 3.5421 | 189069.8 | 3.5506 |
| 05:30:00 | 3.5422 | 3.5501 | 3.5420 | 3.5422 | 159843.6 | 3.5421 |
| 06:00:00 | 3.5420 | 3.5500 | 3.5290 | 3.5500 | 190010.1 | 3.5390 |
| 06:30:00 | 3.5501 | 3.5601 | 3.5400 | 3.5600 | 178783.1 | 3.5519 |
| 07:00:00 | 3.5300 | 3.5710 | 3.4900 | 3.4900 | 1006145.0 | 3.5038 |
| 07:30:00 | 3.4900 | 3.5488 | 3.4891 | 3.5200 | 1078459.9 | 3.4938 |
| 08:00:00 | 3.5198 | 3.5300 | 3.4981 | 3.5240 | 805647.5 | 3.5024 |
| 08:30:00 | 3.5240 | 3.5500 | 3.5000 | 3.5301 | 305902.0 | 3.5105 |
| 09:00:00 | 3.5410 | 3.5500 | 3.5060 | 3.5071 | 274741.6 | 3.5270 |
| 09:30:00 | 3.5072 | 3.5400 | 3.5072 | 3.5202 | 38749.7 | 3.5239 |
| 10:00:00 | 3.5300 | 3.6339 | 3.5206 | 3.6201 | 1260743.4 | 3.5925 |
| 10:30:00 | 3.6201 | 3.6770 | 3.5553 | 3.5620 | 1279077.0 | 3.6369 |
| 11:00:00 | 3.5620 | 3.5901 | 3.5491 | 3.5501 | 182268.9 | 3.5582 |
| 11:30:00 | 3.5502 | 3.6180 | 3.5502 | 3.6001 | 283036.7 | 3.5874 |
| 12:00:00 | 3.6001 | 3.6390 | 3.5970 | 3.5990 | 567028.7 | 3.6121 |
| 12:30:00 | 3.5971 | 3.6330 | 3.5971 | 3.6000 | 527498.9 | 3.6212 |
| 13:00:00 | 3.6003 | 3.6100 | 3.5820 | 3.6004 | 335884.0 | 3.5965 |
| 13:30:00 | 3.6005 | 3.6040 | 3.5901 | 3.5905 | 237222.1 | 3.6027 |
| 14:00:00 | 3.5901 | 3.6110 | 3.5901 | 3.6002 | 358606.8 | 3.6074 |
| 14:30:00 | 3.6002 | 3.6300 | 3.6002 | 3.6101 | 22713.1 | 3.6127 |
| 15:00:00 | 3.6101 | 3.6500 | 3.6101 | 3.6149 | 145210.1 | 3.6349 |
| 15:30:00 | 3.6200 | 3.6360 | 3.6149 | 3.6360 | 33883.1 | 3.6228 |
| 16:00:00 | 3.6360 | 3.7500 | 3.6360 | 3.7400 | 1067116.6 | 3.6970 |
| 16:30:00 | 3.7301 | 3.7500 | 3.7000 | 3.7101 | 630721.0 | 3.7148 |
| 17:00:00 | 3.7001 | 3.7576 | 3.7000 | 3.7200 | 472350.5 | 3.7274 |
| 17:30:00 | 3.7200 | 3.7200 | 3.6490 | 3.6580 | 386691.2 | 3.6587 |
| 18:00:00 | 3.6571 | 3.6887 | 3.6491 | 3.6500 | 798927.0 | 3.6836 |
| 18:30:00 | 3.6490 | 3.6500 | 3.6100 | 3.6121 | 698700.9 | 3.6263 |
| 19:00:00 | 3.6122 | 3.6500 | 3.6122 | 3.6227 | 183644.2 | 3.6358 |
| 19:30:00 | 3.6227 | 3.6600 | 3.6123 | 3.6200 | 110314.0 | 3.6188 |
| 20:00:00 | 3.6196 | 3.6600 | 3.6196 | 3.6499 | 178947.2 | 3.6361 |
| 20:30:00 | 3.6499 | 3.6550 | 3.6190 | 3.6500 | 316452.7 | 3.6351 |
| 21:00:00 | 3.6401 | 3.6555 | 3.6210 | 3.6253 | 76578.5 | 3.6382 |
| 21:30:00 | 3.6241 | 3.6799 | 3.6130 | 3.6200 | 322533.7 | 3.6313 |
| 22:00:00 | 3.6199 | 3.6500 | 3.6151 | 3.6328 | 127937.6 | 3.6470 |
| 22:30:00 | 3.6400 | 3.6810 | 3.5901 | 3.5901 | 1852669.0 | 3.6235 |
| 23:00:00 | 3.5901 | 3.6390 | 3.5800 | 3.6390 | 655056.0 | 3.6165 |
| 23:30:00 | 3.6390 | 3.6500 | 3.6210 | 3.6498 | 244892.3 | 3.6450 |