2020年03月20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 | 4.2500 | 4.3000 | 4.2310 | 4.3000 | 984391.2 | 4.2837 |
| 00:30:00 | 4.3000 | 4.3210 | 4.2500 | 4.2990 | 619317.8 | 4.2824 |
| 01:00:00 | 4.2990 | 4.5000 | 4.2300 | 4.5000 | 4007414.1 | 4.3898 |
| 01:30:00 | 4.4999 | 4.5000 | 4.3581 | 4.4500 | 1541133.4 | 4.4108 |
| 02:00:00 | 4.4500 | 4.4890 | 4.4190 | 4.4800 | 474460.2 | 4.4713 |
| 02:30:00 | 4.4603 | 4.5120 | 4.4360 | 4.5000 | 1529889.5 | 4.4900 |
| 03:00:00 | 4.5000 | 4.5001 | 4.4250 | 4.4500 | 455943.9 | 4.4703 |
| 03:30:00 | 4.4400 | 4.4600 | 4.3500 | 4.3593 | 288072.7 | 4.4001 |
| 04:00:00 | 4.3504 | 4.3707 | 4.3211 | 4.3501 | 689503.1 | 4.3395 |
| 04:30:00 | 4.3408 | 4.4585 | 4.3408 | 4.4300 | 63899.0 | 4.4044 |
| 05:00:00 | 4.4300 | 4.4400 | 4.3410 | 4.3900 | 1163868.2 | 4.3849 |
| 05:30:00 | 4.3900 | 4.4401 | 4.3601 | 4.4401 | 102644.3 | 4.4199 |
| 06:00:00 | 4.4400 | 4.4610 | 4.4100 | 4.4105 | 614719.1 | 4.4164 |
| 06:30:00 | 4.4100 | 4.4969 | 4.4000 | 4.4969 | 727661.6 | 4.4727 |
| 07:00:00 | 4.4964 | 4.5300 | 4.4600 | 4.5300 | 754334.0 | 4.5032 |
| 07:30:00 | 4.5310 | 4.6050 | 4.5200 | 4.5800 | 893910.4 | 4.5685 |
| 08:00:00 | 4.5800 | 4.5800 | 4.4300 | 4.4300 | 1665936.7 | 4.4769 |
| 08:30:00 | 4.4251 | 4.4830 | 4.4200 | 4.4701 | 1048465.5 | 4.4676 |
| 09:00:00 | 4.4701 | 4.5300 | 4.4701 | 4.5003 | 322293.0 | 4.4991 |
| 09:30:00 | 4.4920 | 4.5197 | 4.4226 | 4.4790 | 727691.2 | 4.4392 |
| 10:00:00 | 4.4790 | 4.4830 | 4.4200 | 4.4200 | 472396.1 | 4.4473 |
| 10:30:00 | 4.4200 | 4.4400 | 4.3300 | 4.3699 | 1019807.8 | 4.3750 |
| 11:00:00 | 4.3600 | 4.4095 | 4.3400 | 4.3902 | 249390.0 | 4.3698 |
| 11:30:00 | 4.3901 | 4.3901 | 4.3100 | 4.3100 | 1316960.6 | 4.3410 |
| 12:00:00 | 4.3100 | 4.3290 | 4.2500 | 4.2915 | 1229154.4 | 4.2797 |
| 12:30:00 | 4.3000 | 4.3000 | 4.2250 | 4.2512 | 2534417.5 | 4.2488 |
| 13:00:00 | 4.2513 | 4.3000 | 4.2255 | 4.2740 | 550450.2 | 4.2762 |
| 13:30:00 | 4.2800 | 4.3240 | 4.2604 | 4.3100 | 523565.0 | 4.2992 |
| 14:00:00 | 4.3221 | 4.3870 | 4.3106 | 4.3870 | 695025.1 | 4.3555 |
| 14:30:00 | 4.3801 | 4.4400 | 4.3731 | 4.4100 | 1017647.9 | 4.4127 |
| 15:00:00 | 4.4000 | 4.4190 | 4.3801 | 4.3801 | 418382.8 | 4.3993 |
| 15:30:00 | 4.3801 | 4.3890 | 4.3303 | 4.3890 | 193814.7 | 4.3621 |
| 16:00:00 | 4.3890 | 4.4380 | 4.3403 | 4.4107 | 210768.2 | 4.3902 |
| 16:30:00 | 4.4107 | 4.4490 | 4.4106 | 4.4212 | 881451.2 | 4.4386 |
| 17:00:00 | 4.4300 | 4.6000 | 4.4230 | 4.5200 | 1576481.6 | 4.5107 |
| 17:30:00 | 4.5195 | 4.5500 | 4.5000 | 4.5200 | 1385082.9 | 4.5268 |
| 18:00:00 | 4.5400 | 4.6000 | 4.5017 | 4.5430 | 1304777.6 | 4.5682 |
| 18:30:00 | 4.5440 | 4.6600 | 4.5440 | 4.6600 | 1595975.1 | 4.6057 |
| 19:00:00 | 4.6610 | 4.6630 | 4.5841 | 4.6190 | 1029446.7 | 4.6214 |
| 19:30:00 | 4.6200 | 4.7310 | 4.6200 | 4.7200 | 1529740.5 | 4.6807 |
| 20:00:00 | 4.7299 | 4.7300 | 4.6000 | 4.6100 | 1785997.4 | 4.6572 |
| 20:30:00 | 4.6100 | 4.6100 | 4.5500 | 4.5997 | 1811366.0 | 4.5860 |
| 21:00:00 | 4.5996 | 4.6000 | 4.4450 | 4.4800 | 2463526.9 | 4.4998 |
| 21:30:00 | 4.4800 | 4.5840 | 4.4800 | 4.5840 | 1057602.0 | 4.5342 |
| 22:00:00 | 4.5841 | 4.5841 | 4.4500 | 4.4800 | 851869.4 | 4.4974 |
| 22:30:00 | 4.4600 | 4.5089 | 4.3931 | 4.4899 | 663435.0 | 4.4367 |
| 23:00:00 | 4.4800 | 4.5900 | 4.4800 | 4.5797 | 2035115.3 | 4.5344 |
| 23:30:00 | 4.5797 | 4.5797 | 4.4910 | 4.5210 | 141364.1 | 4.5096 |