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 | 3.6380 | 3.5900 | 3.6380 | 293400.3 | 3.6050 |
| 00:15:00 | 3.6390 | 3.6800 | 3.6200 | 3.6800 | 332378.0 | 3.6524 |
| 00:30:00 | 3.6700 | 3.6700 | 3.6012 | 3.6500 | 169693.7 | 3.6392 |
| 00:45:00 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 191141.1 | 3.6529 |
| 01:00:00 | 3.6798 | 3.6820 | 3.6000 | 3.6390 | 222454.3 | 3.6513 |
| 01:15:00 | 3.6390 | 3.6400 | 3.5600 | 3.6020 | 291105.1 | 3.5725 |
| 01:30:00 | 3.6030 | 3.6370 | 3.5810 | 3.5816 | 55092.6 | 3.5958 |
| 01:45:00 | 3.5810 | 3.5816 | 3.5800 | 3.5800 | 10292.9 | 3.5809 |
| 02:00:00 | 3.5900 | 3.6100 | 3.5900 | 3.6000 | 72549.1 | 3.6099 |
| 02:15:00 | 3.6097 | 3.6197 | 3.5800 | 3.6197 | 22497.6 | 3.6106 |
| 02:30:00 | 3.6200 | 3.6378 | 3.6000 | 3.6000 | 41916.3 | 3.6059 |
| 02:45:00 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1.0 | 3.6200 |
| 03:00:00 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 30000.0 | 3.6000 |
| 03:15:00 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 33.5 | 3.6240 |
| 03:30:00 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 4002.2 | 3.6397 |
| 03:45:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 4500.0 | 3.6301 |
| 04:00:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 6767.0 | 3.6301 |
| 04:15:00 | 3.6301 | 3.6301 | 3.6098 | 3.6101 | 21773.0 | 3.6140 |
| 04:30:00 | 3.6098 | 3.6099 | 3.5520 | 3.5521 | 666820.1 | 3.5695 |
| 04:45:00 | 3.5521 | 3.5798 | 3.5500 | 3.5500 | 300318.3 | 3.5509 |
| 05:00:00 | 3.5500 | 3.5851 | 3.5500 | 3.5500 | 67951.6 | 3.5571 |
| 05:15:00 | 3.5501 | 3.5501 | 3.5420 | 3.5421 | 121118.2 | 3.5469 |
| 05:30:00 | 3.5422 | 3.5501 | 3.5422 | 3.5422 | 6000.9 | 3.5422 |
| 05:45:00 | 3.5421 | 3.5422 | 3.5420 | 3.5422 | 153842.7 | 3.5421 |
| 06:00:00 | 3.5420 | 3.5421 | 3.5300 | 3.5301 | 153419.0 | 3.5410 |
| 06:15:00 | 3.5301 | 3.5500 | 3.5290 | 3.5500 | 36591.1 | 3.5307 |
| 06:30:00 | 3.5501 | 3.5601 | 3.5500 | 3.5500 | 85384.5 | 3.5503 |
| 06:45:00 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 93398.6 | 3.5534 |
| 07:00:00 | 3.5300 | 3.5710 | 3.5100 | 3.5100 | 131842.2 | 3.5187 |
| 07:15:00 | 3.5101 | 3.5200 | 3.4900 | 3.4900 | 874302.8 | 3.5015 |
| 07:30:00 | 3.4900 | 3.5300 | 3.4891 | 3.5199 | 1063807.3 | 3.4934 |
| 07:45:00 | 3.5199 | 3.5488 | 3.5001 | 3.5200 | 14652.6 | 3.5252 |
| 08:00:00 | 3.5198 | 3.5198 | 3.4982 | 3.4983 | 138738.7 | 3.5003 |
| 08:15:00 | 3.4983 | 3.5300 | 3.4981 | 3.5240 | 666908.8 | 3.5028 |
| 08:30:00 | 3.5240 | 3.5500 | 3.5000 | 3.5500 | 277922.8 | 3.5090 |
| 08:45:00 | 3.5499 | 3.5499 | 3.5210 | 3.5301 | 27979.2 | 3.5257 |
| 09:00:00 | 3.5410 | 3.5500 | 3.5300 | 3.5400 | 154674.8 | 3.5365 |
| 09:15:00 | 3.5301 | 3.5301 | 3.5060 | 3.5071 | 120066.8 | 3.5148 |
| 09:30:00 | 3.5072 | 3.5073 | 3.5072 | 3.5073 | 7586.4 | 3.5073 |
| 09:45:00 | 3.5073 | 3.5400 | 3.5073 | 3.5202 | 31163.3 | 3.5280 |
| 10:00:00 | 3.5300 | 3.5781 | 3.5206 | 3.5600 | 497860.8 | 3.5621 |
| 10:15:00 | 3.5601 | 3.6339 | 3.5601 | 3.6201 | 762882.6 | 3.6123 |
| 10:30:00 | 3.6201 | 3.6770 | 3.5800 | 3.5800 | 1148934.0 | 3.6418 |
| 10:45:00 | 3.5790 | 3.6000 | 3.5553 | 3.5620 | 130143.0 | 3.5935 |
| 11:00:00 | 3.5620 | 3.5901 | 3.5620 | 3.5702 | 50510.0 | 3.5684 |
| 11:15:00 | 3.5702 | 3.5704 | 3.5491 | 3.5501 | 131758.9 | 3.5543 |
| 11:30:00 | 3.5502 | 3.6040 | 3.5502 | 3.6040 | 225139.0 | 3.5833 |
| 11:45:00 | 3.6040 | 3.6180 | 3.5812 | 3.6001 | 57897.7 | 3.6032 |
| 12:00:00 | 3.6001 | 3.6390 | 3.6001 | 3.6110 | 292468.1 | 3.6231 |
| 12:15:00 | 3.6101 | 3.6110 | 3.5970 | 3.5990 | 274560.6 | 3.6004 |
| 12:30:00 | 3.5971 | 3.6200 | 3.5971 | 3.6101 | 240136.6 | 3.6145 |
| 12:45:00 | 3.6101 | 3.6330 | 3.6000 | 3.6000 | 287362.3 | 3.6268 |
| 13:00:00 | 3.6003 | 3.6100 | 3.5820 | 3.5827 | 161765.6 | 3.5928 |
| 13:15:00 | 3.5960 | 3.6080 | 3.5826 | 3.6004 | 174118.4 | 3.5999 |
| 13:30:00 | 3.6005 | 3.6040 | 3.6000 | 3.6000 | 226975.1 | 3.6031 |
| 13:45:00 | 3.5901 | 3.6000 | 3.5901 | 3.5905 | 10247.0 | 3.5930 |
| 14:00:00 | 3.5901 | 3.6110 | 3.5901 | 3.6001 | 251910.0 | 3.6064 |
| 14:15:00 | 3.6101 | 3.6101 | 3.6001 | 3.6002 | 106696.8 | 3.6097 |
| 14:30:00 | 3.6002 | 3.6003 | 3.6002 | 3.6003 | 8499.9 | 3.6002 |
| 14:45:00 | 3.6004 | 3.6300 | 3.6004 | 3.6101 | 14213.2 | 3.6202 |
| 15:00:00 | 3.6101 | 3.6500 | 3.6101 | 3.6485 | 91489.4 | 3.6402 |
| 15:15:00 | 3.6301 | 3.6489 | 3.6149 | 3.6149 | 53720.7 | 3.6259 |
| 15:30:00 | 3.6200 | 3.6201 | 3.6149 | 3.6201 | 8500.0 | 3.6156 |
| 15:45:00 | 3.6202 | 3.6360 | 3.6201 | 3.6360 | 25383.1 | 3.6252 |
| 16:00:00 | 3.6360 | 3.6904 | 3.6360 | 3.6700 | 721958.1 | 3.6897 |
| 16:15:00 | 3.6691 | 3.7500 | 3.6691 | 3.7400 | 345158.5 | 3.7124 |
| 16:30:00 | 3.7301 | 3.7500 | 3.7090 | 3.7300 | 275145.4 | 3.7315 |
| 16:45:00 | 3.7200 | 3.7299 | 3.7000 | 3.7101 | 355575.6 | 3.7019 |
| 17:00:00 | 3.7001 | 3.7400 | 3.7000 | 3.7190 | 149518.1 | 3.7301 |
| 17:15:00 | 3.7200 | 3.7576 | 3.7141 | 3.7200 | 322832.4 | 3.7262 |
| 17:30:00 | 3.7200 | 3.7200 | 3.6500 | 3.6501 | 304261.4 | 3.6573 |
| 17:45:00 | 3.6501 | 3.6910 | 3.6490 | 3.6580 | 82429.8 | 3.6639 |
| 18:00:00 | 3.6571 | 3.6887 | 3.6561 | 3.6580 | 750507.1 | 3.6855 |
| 18:15:00 | 3.6570 | 3.6601 | 3.6491 | 3.6500 | 48419.9 | 3.6542 |
| 18:30:00 | 3.6490 | 3.6500 | 3.6100 | 3.6111 | 600596.8 | 3.6282 |
| 18:45:00 | 3.6111 | 3.6298 | 3.6110 | 3.6121 | 98104.1 | 3.6147 |
| 19:00:00 | 3.6122 | 3.6400 | 3.6122 | 3.6400 | 106255.0 | 3.6309 |
| 19:15:00 | 3.6400 | 3.6500 | 3.6200 | 3.6227 | 77389.2 | 3.6424 |
| 19:30:00 | 3.6227 | 3.6600 | 3.6130 | 3.6131 | 91278.1 | 3.6197 |
| 19:45:00 | 3.6131 | 3.6290 | 3.6123 | 3.6200 | 19035.9 | 3.6144 |
| 20:00:00 | 3.6196 | 3.6600 | 3.6196 | 3.6600 | 14492.6 | 3.6530 |
| 20:15:00 | 3.6599 | 3.6599 | 3.6310 | 3.6499 | 164454.6 | 3.6346 |
| 20:30:00 | 3.6499 | 3.6500 | 3.6190 | 3.6387 | 224257.3 | 3.6287 |
| 20:45:00 | 3.6387 | 3.6550 | 3.6197 | 3.6500 | 92195.4 | 3.6507 |
| 21:00:00 | 3.6401 | 3.6440 | 3.6210 | 3.6440 | 27526.2 | 3.6350 |
| 21:15:00 | 3.6420 | 3.6555 | 3.6241 | 3.6253 | 49052.3 | 3.6399 |
| 21:30:00 | 3.6241 | 3.6249 | 3.6241 | 3.6246 | 808.4 | 3.6241 |
| 21:45:00 | 3.6245 | 3.6799 | 3.6130 | 3.6200 | 321725.3 | 3.6313 |
| 22:00:00 | 3.6199 | 3.6390 | 3.6151 | 3.6360 | 5542.3 | 3.6309 |
| 22:15:00 | 3.6370 | 3.6500 | 3.6196 | 3.6328 | 122395.3 | 3.6477 |
| 22:30:00 | 3.6400 | 3.6810 | 3.6122 | 3.6122 | 1132453.9 | 3.6363 |
| 22:45:00 | 3.6121 | 3.6500 | 3.5901 | 3.5901 | 720215.1 | 3.6035 |
| 23:00:00 | 3.5901 | 3.6330 | 3.5800 | 3.6300 | 213819.1 | 3.6047 |
| 23:15:00 | 3.6300 | 3.6390 | 3.6080 | 3.6390 | 441236.9 | 3.6222 |
| 23:30:00 | 3.6390 | 3.6500 | 3.6210 | 3.6210 | 234293.3 | 3.6448 |
| 23:45:00 | 3.6400 | 3.6498 | 3.6400 | 3.6498 | 10599.0 | 3.6493 |