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 | 3.6870 | 3.6498 | 3.6749 | 175435.1 | 3.6724 |
| 00:15:00 | 3.6750 | 3.6910 | 3.6517 | 3.6770 | 149416.6 | 3.6852 |
| 00:30:00 | 3.6780 | 3.6910 | 3.6600 | 3.6630 | 15939.4 | 3.6705 |
| 00:45:00 | 3.6700 | 3.6987 | 3.6700 | 3.6900 | 299536.6 | 3.6903 |
| 01:00:00 | 3.6910 | 3.7300 | 3.6910 | 3.7300 | 487590.4 | 3.7193 |
| 01:15:00 | 3.7299 | 3.7360 | 3.6770 | 3.6800 | 621694.1 | 3.7175 |
| 01:30:00 | 3.6900 | 3.6991 | 3.6350 | 3.6350 | 59871.5 | 3.6534 |
| 01:45:00 | 3.6500 | 3.6597 | 3.6500 | 3.6597 | 10993.5 | 3.6509 |
| 02:00:00 | 3.6600 | 3.6646 | 3.6441 | 3.6441 | 13558.8 | 3.6459 |
| 02:15:00 | 3.6597 | 3.6690 | 3.6350 | 3.6690 | 74486.9 | 3.6406 |
| 02:30:00 | 3.6690 | 3.6890 | 3.6527 | 3.6887 | 8424.8 | 3.6799 |
| 02:45:00 | 3.6890 | 3.6890 | 3.6402 | 3.6600 | 8321.5 | 3.6685 |
| 03:00:00 | 3.6600 | 3.6890 | 3.6600 | 3.6630 | 73879.9 | 3.6752 |
| 03:15:00 | 3.6800 | 3.6860 | 3.6627 | 3.6800 | 40975.6 | 3.6837 |
| 03:30:00 | 3.6860 | 3.7300 | 3.6860 | 3.6980 | 352781.1 | 3.7249 |
| 03:45:00 | 3.6970 | 3.6970 | 3.6600 | 3.6601 | 55845.0 | 3.6723 |
| 04:00:00 | 3.6601 | 3.6601 | 3.6450 | 3.6450 | 78180.5 | 3.6576 |
| 04:15:00 | 3.6441 | 3.6441 | 3.6351 | 3.6361 | 87424.2 | 3.6399 |
| 04:30:00 | 3.6362 | 3.6700 | 3.6362 | 3.6509 | 55954.1 | 3.6437 |
| 04:45:00 | 3.6513 | 3.6600 | 3.6421 | 3.6424 | 28055.6 | 3.6498 |
| 05:00:00 | 3.6504 | 3.7000 | 3.6500 | 3.6530 | 122973.6 | 3.6725 |
| 05:15:00 | 3.6611 | 3.6731 | 3.6430 | 3.6453 | 12388.1 | 3.6493 |
| 05:30:00 | 3.6456 | 3.7003 | 3.6456 | 3.7003 | 44110.8 | 3.6939 |
| 05:45:00 | 3.7004 | 3.7187 | 3.7004 | 3.7011 | 14109.8 | 3.7061 |
| 06:00:00 | 3.7011 | 3.7600 | 3.7000 | 3.7200 | 497518.9 | 3.7341 |
| 06:15:00 | 3.7300 | 3.7399 | 3.6810 | 3.6812 | 74597.5 | 3.6999 |
| 06:30:00 | 3.6811 | 3.7040 | 3.6811 | 3.6901 | 304258.0 | 3.6998 |
| 06:45:00 | 3.6901 | 3.7100 | 3.6900 | 3.7040 | 62416.4 | 3.6963 |
| 07:00:00 | 3.6902 | 3.7300 | 3.6801 | 3.6803 | 78814.4 | 3.6923 |
| 07:15:00 | 3.6900 | 3.7050 | 3.6801 | 3.6904 | 33770.5 | 3.6941 |
| 07:30:00 | 3.7004 | 3.7680 | 3.7004 | 3.7680 | 323566.4 | 3.7355 |
| 07:45:00 | 3.7680 | 3.7800 | 3.7391 | 3.7704 | 1782536.9 | 3.7510 |
| 08:00:00 | 3.7799 | 3.7799 | 3.7500 | 3.7700 | 314046.9 | 3.7602 |
| 08:15:00 | 3.7700 | 3.7780 | 3.7420 | 3.7570 | 230235.5 | 3.7583 |
| 08:30:00 | 3.7551 | 3.7630 | 3.7250 | 3.7501 | 224530.8 | 3.7494 |
| 08:45:00 | 3.7640 | 3.7790 | 3.7200 | 3.7200 | 296602.7 | 3.7263 |
| 09:00:00 | 3.7201 | 3.7231 | 3.7030 | 3.7031 | 230997.5 | 3.7130 |
| 09:15:00 | 3.7190 | 3.7680 | 3.7031 | 3.7680 | 172286.3 | 3.7166 |
| 09:30:00 | 3.7601 | 3.7920 | 3.7501 | 3.7800 | 510003.1 | 3.7861 |
| 09:45:00 | 3.7801 | 3.7803 | 3.7680 | 3.7803 | 251571.7 | 3.7771 |
| 10:00:00 | 3.7802 | 3.7803 | 3.7700 | 3.7800 | 710259.0 | 3.7797 |
| 10:15:00 | 3.7701 | 3.7800 | 3.7661 | 3.7662 | 154913.9 | 3.7716 |
| 10:30:00 | 3.7662 | 3.7780 | 3.7661 | 3.7661 | 17587.0 | 3.7729 |
| 10:45:00 | 3.7661 | 3.7800 | 3.7511 | 3.7601 | 174280.1 | 3.7747 |
| 11:00:00 | 3.7601 | 3.7794 | 3.7591 | 3.7591 | 124978.1 | 3.7701 |
| 11:15:00 | 3.7691 | 3.7800 | 3.7391 | 3.7700 | 169431.1 | 3.7454 |
| 11:30:00 | 3.7800 | 3.7800 | 3.7455 | 3.7500 | 217308.5 | 3.7507 |
| 11:45:00 | 3.7501 | 3.7650 | 3.7410 | 3.7551 | 54108.8 | 3.7496 |
| 12:00:00 | 3.7551 | 3.7750 | 3.7551 | 3.7651 | 15966.7 | 3.7686 |
| 12:15:00 | 3.7750 | 3.7896 | 3.7492 | 3.7620 | 153783.8 | 3.7707 |
| 12:30:00 | 3.7630 | 3.7740 | 3.7520 | 3.7604 | 54199.5 | 3.7689 |
| 12:45:00 | 3.7604 | 3.7700 | 3.7500 | 3.7630 | 453094.1 | 3.7551 |
| 13:00:00 | 3.7630 | 3.7770 | 3.7551 | 3.7770 | 25800.6 | 3.7685 |
| 13:15:00 | 3.7740 | 3.7770 | 3.7671 | 3.7671 | 63949.1 | 3.7739 |
| 13:30:00 | 3.7671 | 3.8007 | 3.7671 | 3.8002 | 393031.8 | 3.7965 |
| 13:45:00 | 3.8007 | 3.8060 | 3.7901 | 3.8060 | 173244.4 | 3.8036 |
| 14:00:00 | 3.8000 | 3.8110 | 3.8000 | 3.8001 | 245489.3 | 3.8101 |
| 14:15:00 | 3.8002 | 3.8002 | 3.7740 | 3.7750 | 173956.2 | 3.7889 |
| 14:30:00 | 3.7750 | 3.7900 | 3.7600 | 3.7600 | 162210.8 | 3.7703 |
| 14:45:00 | 3.7590 | 3.7600 | 3.7420 | 3.7420 | 214924.6 | 3.7501 |
| 15:00:00 | 3.7420 | 3.7421 | 3.7020 | 3.7020 | 298142.8 | 3.7255 |
| 15:15:00 | 3.7200 | 3.7271 | 3.6900 | 3.6900 | 1120092.0 | 3.7007 |
| 15:30:00 | 3.6900 | 3.6988 | 3.6750 | 3.6983 | 303517.0 | 3.6827 |
| 15:45:00 | 3.6800 | 3.6998 | 3.6600 | 3.6998 | 430894.1 | 3.6686 |
| 16:00:00 | 3.6998 | 3.7080 | 3.6603 | 3.6800 | 533605.4 | 3.6894 |
| 16:15:00 | 3.6710 | 3.7000 | 3.6601 | 3.6979 | 346350.9 | 3.6757 |
| 16:30:00 | 3.6800 | 3.6800 | 3.6550 | 3.6552 | 54143.1 | 3.6602 |
| 16:45:00 | 3.6551 | 3.7000 | 3.6551 | 3.6601 | 292071.7 | 3.6939 |
| 17:00:00 | 3.6601 | 3.6800 | 3.6500 | 3.6553 | 227649.5 | 3.6578 |
| 17:15:00 | 3.6553 | 3.6990 | 3.6553 | 3.6769 | 90654.2 | 3.6921 |
| 17:30:00 | 3.6769 | 3.6960 | 3.6591 | 3.6800 | 205082.2 | 3.6744 |
| 17:45:00 | 3.6700 | 3.6703 | 3.6561 | 3.6565 | 15315.1 | 3.6612 |
| 18:00:00 | 3.6565 | 3.7150 | 3.6565 | 3.7001 | 272846.0 | 3.6947 |
| 18:15:00 | 3.7002 | 3.7003 | 3.6901 | 3.6999 | 57032.0 | 3.6944 |
| 18:30:00 | 3.6900 | 3.7100 | 3.6870 | 3.7096 | 130796.1 | 3.7010 |
| 18:45:00 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 463046.5 | 3.6860 |
| 19:00:00 | 3.6690 | 3.6950 | 3.6500 | 3.6502 | 530600.9 | 3.6607 |
| 19:15:00 | 3.6600 | 3.6775 | 3.6420 | 3.6582 | 248664.3 | 3.6627 |
| 19:30:00 | 3.6582 | 3.6900 | 3.6581 | 3.6900 | 52265.7 | 3.6791 |
| 19:45:00 | 3.6900 | 3.6902 | 3.6691 | 3.6900 | 185913.1 | 3.6862 |
| 20:00:00 | 3.6900 | 3.6989 | 3.6701 | 3.6850 | 132225.1 | 3.6887 |
| 20:15:00 | 3.6802 | 3.6890 | 3.6502 | 3.6890 | 187104.7 | 3.6574 |
| 20:30:00 | 3.6724 | 3.7030 | 3.6724 | 3.6997 | 150523.4 | 3.6976 |
| 20:45:00 | 3.6900 | 3.7101 | 3.6831 | 3.7000 | 61648.6 | 3.7000 |
| 21:00:00 | 3.7000 | 3.7001 | 3.6720 | 3.6791 | 404567.5 | 3.6948 |
| 21:15:00 | 3.6833 | 3.7000 | 3.6732 | 3.7000 | 40713.0 | 3.6960 |
| 21:30:00 | 3.6901 | 3.7100 | 3.6901 | 3.7100 | 232018.1 | 3.6999 |
| 21:45:00 | 3.7001 | 3.7002 | 3.7000 | 3.7001 | 73676.5 | 3.7000 |
| 22:00:00 | 3.7002 | 3.7147 | 3.6801 | 3.6801 | 118511.0 | 3.6866 |
| 22:15:00 | 3.6802 | 3.7000 | 3.6502 | 3.7000 | 901968.8 | 3.6748 |
| 22:30:00 | 3.7010 | 3.7500 | 3.6901 | 3.7312 | 591022.8 | 3.7349 |
| 22:45:00 | 3.7311 | 3.7600 | 3.7140 | 3.7500 | 1346183.1 | 3.7363 |
| 23:00:00 | 3.7495 | 3.7700 | 3.7300 | 3.7400 | 376654.3 | 3.7493 |
| 23:15:00 | 3.7500 | 3.7690 | 3.7315 | 3.7450 | 173821.5 | 3.7454 |
| 23:30:00 | 3.7450 | 3.7750 | 3.7450 | 3.7750 | 406725.7 | 3.7533 |
| 23:45:00 | 3.7760 | 3.7780 | 3.7440 | 3.7440 | 254584.5 | 3.7659 |