2020年03月18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 | 3.6498 | 3.6910 | 3.6498 | 3.6770 | 324851.7 | 3.6783 |
| 00:30:00 | 3.6780 | 3.6987 | 3.6600 | 3.6900 | 315476.0 | 3.6893 |
| 01:00:00 | 3.6910 | 3.7360 | 3.6770 | 3.6800 | 1109284.5 | 3.7183 |
| 01:30:00 | 3.6900 | 3.6991 | 3.6350 | 3.6597 | 70865.0 | 3.6530 |
| 02:00:00 | 3.6600 | 3.6690 | 3.6350 | 3.6690 | 88045.7 | 3.6414 |
| 02:30:00 | 3.6690 | 3.6890 | 3.6402 | 3.6600 | 16746.3 | 3.6743 |
| 03:00:00 | 3.6600 | 3.6890 | 3.6600 | 3.6800 | 114855.5 | 3.6782 |
| 03:30:00 | 3.6860 | 3.7300 | 3.6600 | 3.6601 | 408626.1 | 3.7177 |
| 04:00:00 | 3.6601 | 3.6601 | 3.6351 | 3.6361 | 165604.7 | 3.6482 |
| 04:30:00 | 3.6362 | 3.6700 | 3.6362 | 3.6424 | 84009.7 | 3.6458 |
| 05:00:00 | 3.6504 | 3.7000 | 3.6430 | 3.6453 | 135361.7 | 3.6704 |
| 05:30:00 | 3.6456 | 3.7187 | 3.6456 | 3.7011 | 58220.6 | 3.6969 |
| 06:00:00 | 3.7011 | 3.7600 | 3.6810 | 3.6812 | 572116.4 | 3.7297 |
| 06:30:00 | 3.6811 | 3.7100 | 3.6811 | 3.7040 | 366674.4 | 3.6992 |
| 07:00:00 | 3.6902 | 3.7300 | 3.6801 | 3.6904 | 112584.9 | 3.6929 |
| 07:30:00 | 3.7004 | 3.7800 | 3.7004 | 3.7704 | 2106103.3 | 3.7486 |
| 08:00:00 | 3.7799 | 3.7799 | 3.7420 | 3.7570 | 544282.4 | 3.7594 |
| 08:30:00 | 3.7551 | 3.7790 | 3.7200 | 3.7200 | 521133.5 | 3.7363 |
| 09:00:00 | 3.7201 | 3.7680 | 3.7030 | 3.7680 | 403283.8 | 3.7145 |
| 09:30:00 | 3.7601 | 3.7920 | 3.7501 | 3.7803 | 761574.8 | 3.7831 |
| 10:00:00 | 3.7802 | 3.7803 | 3.7661 | 3.7662 | 865172.9 | 3.7783 |
| 10:30:00 | 3.7662 | 3.7800 | 3.7511 | 3.7601 | 191867.1 | 3.7745 |
| 11:00:00 | 3.7601 | 3.7800 | 3.7391 | 3.7700 | 294409.2 | 3.7559 |
| 11:30:00 | 3.7800 | 3.7800 | 3.7410 | 3.7551 | 271417.3 | 3.7505 |
| 12:00:00 | 3.7551 | 3.7896 | 3.7492 | 3.7620 | 169750.5 | 3.7705 |
| 12:30:00 | 3.7630 | 3.7740 | 3.7500 | 3.7630 | 507293.6 | 3.7566 |
| 13:00:00 | 3.7630 | 3.7770 | 3.7551 | 3.7671 | 89749.7 | 3.7724 |
| 13:30:00 | 3.7671 | 3.8060 | 3.7671 | 3.8060 | 566276.2 | 3.7987 |
| 14:00:00 | 3.8000 | 3.8110 | 3.7740 | 3.7750 | 419445.5 | 3.8013 |
| 14:30:00 | 3.7750 | 3.7900 | 3.7420 | 3.7420 | 377135.4 | 3.7588 |
| 15:00:00 | 3.7420 | 3.7421 | 3.6900 | 3.6900 | 1418234.8 | 3.7059 |
| 15:30:00 | 3.6900 | 3.6998 | 3.6600 | 3.6998 | 734411.1 | 3.6744 |
| 16:00:00 | 3.6998 | 3.7080 | 3.6601 | 3.6979 | 879956.3 | 3.6840 |
| 16:30:00 | 3.6800 | 3.7000 | 3.6550 | 3.6601 | 346214.8 | 3.6886 |
| 17:00:00 | 3.6601 | 3.6990 | 3.6500 | 3.6769 | 318303.7 | 3.6676 |
| 17:30:00 | 3.6769 | 3.6960 | 3.6561 | 3.6565 | 220397.3 | 3.6735 |
| 18:00:00 | 3.6565 | 3.7150 | 3.6565 | 3.6999 | 329878.0 | 3.6947 |
| 18:30:00 | 3.6900 | 3.7100 | 3.6700 | 3.6700 | 593842.6 | 3.6893 |
| 19:00:00 | 3.6690 | 3.6950 | 3.6420 | 3.6582 | 779265.2 | 3.6613 |
| 19:30:00 | 3.6582 | 3.6902 | 3.6581 | 3.6900 | 238178.8 | 3.6847 |
| 20:00:00 | 3.6900 | 3.6989 | 3.6502 | 3.6890 | 319329.8 | 3.6703 |
| 20:30:00 | 3.6724 | 3.7101 | 3.6724 | 3.7000 | 212172.0 | 3.6983 |
| 21:00:00 | 3.7000 | 3.7001 | 3.6720 | 3.7000 | 445280.5 | 3.6949 |
| 21:30:00 | 3.6901 | 3.7100 | 3.6901 | 3.7001 | 305694.6 | 3.6999 |
| 22:00:00 | 3.7002 | 3.7147 | 3.6502 | 3.7000 | 1020479.8 | 3.6762 |
| 22:30:00 | 3.7010 | 3.7600 | 3.6901 | 3.7500 | 1937205.9 | 3.7359 |
| 23:00:00 | 3.7495 | 3.7700 | 3.7300 | 3.7450 | 550475.8 | 3.7481 |
| 23:30:00 | 3.7450 | 3.7780 | 3.7440 | 3.7440 | 661310.2 | 3.7582 |