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 | 4.2610 | 4.2310 | 4.2600 | 221314.9 | 4.2486 |
| 00:15:00 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | 763076.3 | 4.2938 |
| 00:30:00 | 4.3000 | 4.3210 | 4.2500 | 4.3120 | 250117.9 | 4.2856 |
| 00:45:00 | 4.3120 | 4.3200 | 4.2518 | 4.2990 | 369199.9 | 4.2803 |
| 01:00:00 | 4.2990 | 4.3890 | 4.2300 | 4.3890 | 1271742.4 | 4.3313 |
| 01:15:00 | 4.3890 | 4.5000 | 4.3290 | 4.5000 | 2735671.7 | 4.4170 |
| 01:30:00 | 4.4999 | 4.5000 | 4.3581 | 4.3700 | 1216798.3 | 4.4121 |
| 01:45:00 | 4.3800 | 4.4500 | 4.3590 | 4.4500 | 324335.1 | 4.4059 |
| 02:00:00 | 4.4500 | 4.4890 | 4.4190 | 4.4398 | 339272.4 | 4.4712 |
| 02:15:00 | 4.4398 | 4.4890 | 4.4398 | 4.4800 | 135187.8 | 4.4717 |
| 02:30:00 | 4.4603 | 4.4801 | 4.4360 | 4.4604 | 339807.7 | 4.4714 |
| 02:45:00 | 4.4700 | 4.5120 | 4.4600 | 4.5000 | 1190081.8 | 4.4953 |
| 03:00:00 | 4.5000 | 4.5001 | 4.4300 | 4.4501 | 349698.1 | 4.4760 |
| 03:15:00 | 4.4501 | 4.4801 | 4.4250 | 4.4500 | 106245.8 | 4.4518 |
| 03:30:00 | 4.4400 | 4.4600 | 4.4000 | 4.4100 | 221154.1 | 4.4107 |
| 03:45:00 | 4.4000 | 4.4200 | 4.3500 | 4.3593 | 66918.6 | 4.3651 |
| 04:00:00 | 4.3504 | 4.3600 | 4.3211 | 4.3400 | 551009.5 | 4.3361 |
| 04:15:00 | 4.3401 | 4.3707 | 4.3303 | 4.3501 | 138493.6 | 4.3529 |
| 04:30:00 | 4.3408 | 4.4001 | 4.3408 | 4.4001 | 43674.9 | 4.3943 |
| 04:45:00 | 4.4002 | 4.4585 | 4.4002 | 4.4300 | 20224.1 | 4.4262 |
| 05:00:00 | 4.4300 | 4.4400 | 4.3410 | 4.3807 | 969076.6 | 4.3895 |
| 05:15:00 | 4.3900 | 4.3920 | 4.3500 | 4.3900 | 194791.6 | 4.3620 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3601 | 4.3900 | 4044.7 | 4.3735 |
| 05:45:00 | 4.3900 | 4.4401 | 4.3900 | 4.4401 | 98599.6 | 4.4218 |
| 06:00:00 | 4.4400 | 4.4610 | 4.4400 | 4.4402 | 74019.6 | 4.4524 |
| 06:15:00 | 4.4401 | 4.4401 | 4.4100 | 4.4105 | 540699.5 | 4.4114 |
| 06:30:00 | 4.4100 | 4.4689 | 4.4000 | 4.4550 | 466508.7 | 4.4625 |
| 06:45:00 | 4.4601 | 4.4969 | 4.4551 | 4.4969 | 261152.9 | 4.4910 |
| 07:00:00 | 4.4964 | 4.5100 | 4.4600 | 4.4601 | 295210.8 | 4.4957 |
| 07:15:00 | 4.4700 | 4.5300 | 4.4600 | 4.5300 | 459123.2 | 4.5080 |
| 07:30:00 | 4.5310 | 4.5651 | 4.5200 | 4.5600 | 497905.4 | 4.5504 |
| 07:45:00 | 4.5651 | 4.6050 | 4.5400 | 4.5800 | 396005.0 | 4.5912 |
| 08:00:00 | 4.5800 | 4.5800 | 4.5000 | 4.5002 | 555213.3 | 4.5302 |
| 08:15:00 | 4.5003 | 4.5003 | 4.4300 | 4.4300 | 1110723.4 | 4.4502 |
| 08:30:00 | 4.4251 | 4.4801 | 4.4200 | 4.4400 | 292178.5 | 4.4522 |
| 08:45:00 | 4.4401 | 4.4830 | 4.4332 | 4.4701 | 756287.0 | 4.4736 |
| 09:00:00 | 4.4701 | 4.5001 | 4.4701 | 4.5001 | 93775.6 | 4.4866 |
| 09:15:00 | 4.5002 | 4.5300 | 4.5000 | 4.5003 | 228517.4 | 4.5042 |
| 09:30:00 | 4.4920 | 4.5197 | 4.4700 | 4.4901 | 46334.4 | 4.4973 |
| 09:45:00 | 4.4902 | 4.5000 | 4.4226 | 4.4790 | 681356.8 | 4.4352 |
| 10:00:00 | 4.4790 | 4.4830 | 4.4500 | 4.4700 | 62135.4 | 4.4650 |
| 10:15:00 | 4.4700 | 4.4820 | 4.4200 | 4.4200 | 410260.7 | 4.4446 |
| 10:30:00 | 4.4200 | 4.4400 | 4.3490 | 4.3600 | 330852.0 | 4.3929 |
| 10:45:00 | 4.3600 | 4.3810 | 4.3300 | 4.3699 | 688955.8 | 4.3664 |
| 11:00:00 | 4.3600 | 4.3900 | 4.3400 | 4.3500 | 185182.0 | 4.3655 |
| 11:15:00 | 4.3500 | 4.4095 | 4.3500 | 4.3902 | 64208.0 | 4.3822 |
| 11:30:00 | 4.3901 | 4.3901 | 4.3491 | 4.3504 | 391790.4 | 4.3605 |
| 11:45:00 | 4.3551 | 4.3600 | 4.3100 | 4.3100 | 925170.2 | 4.3327 |
| 12:00:00 | 4.3100 | 4.3290 | 4.2500 | 4.2902 | 1212120.7 | 4.2796 |
| 12:15:00 | 4.3010 | 4.3010 | 4.2901 | 4.2915 | 17033.7 | 4.2905 |
| 12:30:00 | 4.3000 | 4.3000 | 4.2250 | 4.2300 | 2039147.6 | 4.2486 |
| 12:45:00 | 4.2301 | 4.2800 | 4.2301 | 4.2512 | 495269.9 | 4.2500 |
| 13:00:00 | 4.2513 | 4.2513 | 4.2255 | 4.2400 | 194445.0 | 4.2470 |
| 13:15:00 | 4.2431 | 4.3000 | 4.2300 | 4.2740 | 356005.2 | 4.2922 |
| 13:30:00 | 4.2800 | 4.3100 | 4.2604 | 4.3000 | 375468.5 | 4.2939 |
| 13:45:00 | 4.3001 | 4.3240 | 4.3001 | 4.3100 | 148096.5 | 4.3128 |
| 14:00:00 | 4.3221 | 4.3770 | 4.3106 | 4.3114 | 627821.2 | 4.3549 |
| 14:15:00 | 4.3300 | 4.3870 | 4.3117 | 4.3870 | 67203.9 | 4.3610 |
| 14:30:00 | 4.3801 | 4.4400 | 4.3731 | 4.4202 | 596732.8 | 4.4151 |
| 14:45:00 | 4.4202 | 4.4301 | 4.4000 | 4.4100 | 420915.1 | 4.4093 |
| 15:00:00 | 4.4000 | 4.4190 | 4.4000 | 4.4180 | 211312.8 | 4.4002 |
| 15:15:00 | 4.4001 | 4.4002 | 4.3801 | 4.3801 | 207070.0 | 4.3984 |
| 15:30:00 | 4.3801 | 4.3880 | 4.3500 | 4.3500 | 79962.6 | 4.3654 |
| 15:45:00 | 4.3500 | 4.3890 | 4.3303 | 4.3890 | 113852.1 | 4.3597 |
| 16:00:00 | 4.3890 | 4.4180 | 4.3403 | 4.4180 | 128008.5 | 4.3724 |
| 16:15:00 | 4.4001 | 4.4380 | 4.4001 | 4.4107 | 82759.7 | 4.4177 |
| 16:30:00 | 4.4107 | 4.4441 | 4.4106 | 4.4300 | 578337.2 | 4.4378 |
| 16:45:00 | 4.4437 | 4.4490 | 4.4211 | 4.4212 | 303114.0 | 4.4401 |
| 17:00:00 | 4.4300 | 4.5000 | 4.4230 | 4.4604 | 585714.0 | 4.4713 |
| 17:15:00 | 4.4800 | 4.6000 | 4.4800 | 4.5200 | 990767.6 | 4.5340 |
| 17:30:00 | 4.5195 | 4.5400 | 4.5000 | 4.5390 | 592949.1 | 4.5101 |
| 17:45:00 | 4.5390 | 4.5500 | 4.5071 | 4.5200 | 792133.8 | 4.5394 |
| 18:00:00 | 4.5400 | 4.6000 | 4.5400 | 4.5803 | 656449.0 | 4.5796 |
| 18:15:00 | 4.5900 | 4.5900 | 4.5017 | 4.5430 | 648328.6 | 4.5567 |
| 18:30:00 | 4.5440 | 4.6090 | 4.5440 | 4.6090 | 499346.1 | 4.5889 |
| 18:45:00 | 4.6098 | 4.6600 | 4.5680 | 4.6600 | 1096629.0 | 4.6134 |
| 19:00:00 | 4.6610 | 4.6630 | 4.6060 | 4.6200 | 420672.8 | 4.6307 |
| 19:15:00 | 4.6200 | 4.6348 | 4.5841 | 4.6190 | 608773.9 | 4.6149 |
| 19:30:00 | 4.6200 | 4.6800 | 4.6200 | 4.6300 | 594384.6 | 4.6467 |
| 19:45:00 | 4.6400 | 4.7310 | 4.6250 | 4.7200 | 935355.9 | 4.7023 |
| 20:00:00 | 4.7299 | 4.7300 | 4.6500 | 4.6500 | 928685.8 | 4.6758 |
| 20:15:00 | 4.6500 | 4.6990 | 4.6000 | 4.6100 | 857311.6 | 4.6370 |
| 20:30:00 | 4.6100 | 4.6100 | 4.5500 | 4.6000 | 893305.0 | 4.5702 |
| 20:45:00 | 4.6000 | 4.6100 | 4.5900 | 4.5997 | 918061.0 | 4.6014 |
| 21:00:00 | 4.5996 | 4.6000 | 4.5000 | 4.5000 | 824050.9 | 4.5484 |
| 21:15:00 | 4.5000 | 4.5000 | 4.4450 | 4.4800 | 1639476.0 | 4.4754 |
| 21:30:00 | 4.4800 | 4.5550 | 4.4800 | 4.5301 | 568248.7 | 4.5114 |
| 21:45:00 | 4.5500 | 4.5840 | 4.5400 | 4.5840 | 489353.3 | 4.5606 |
| 22:00:00 | 4.5841 | 4.5841 | 4.4890 | 4.5000 | 408020.1 | 4.5275 |
| 22:15:00 | 4.5100 | 4.5200 | 4.4500 | 4.4800 | 443849.3 | 4.4698 |
| 22:30:00 | 4.4600 | 4.5089 | 4.4000 | 4.4200 | 265692.2 | 4.4711 |
| 22:45:00 | 4.4300 | 4.4899 | 4.3931 | 4.4899 | 397742.8 | 4.4137 |
| 23:00:00 | 4.4800 | 4.5489 | 4.4800 | 4.5050 | 1382958.7 | 4.5283 |
| 23:15:00 | 4.5190 | 4.5900 | 4.4901 | 4.5797 | 652156.6 | 4.5474 |
| 23:30:00 | 4.5797 | 4.5797 | 4.4910 | 4.5100 | 137378.9 | 4.5093 |
| 23:45:00 | 4.5100 | 4.5300 | 4.5100 | 4.5210 | 3985.2 | 4.5197 |