2020年03月25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 | 4.3796 | 4.3796 | 4.3001 | 4.3200 | 481228.8 | 4.3276 |
| 00:30:00 | 4.3210 | 4.3610 | 4.3210 | 4.3599 | 33314.3 | 4.3433 |
| 01:00:00 | 4.3500 | 4.3500 | 4.3250 | 4.3250 | 349704.1 | 4.3406 |
| 01:30:00 | 4.3400 | 4.3786 | 4.3400 | 4.3460 | 156576.2 | 4.3617 |
| 02:00:00 | 4.3460 | 4.3497 | 4.3265 | 4.3480 | 47589.1 | 4.3393 |
| 02:30:00 | 4.3480 | 4.3520 | 4.3271 | 4.3271 | 1550.4 | 4.3343 |
| 03:00:00 | 4.3400 | 4.3480 | 4.3266 | 4.3470 | 8144.9 | 4.3318 |
| 03:30:00 | 4.3454 | 4.3454 | 4.3300 | 4.3305 | 8452.6 | 4.3301 |
| 04:00:00 | 4.3306 | 4.3400 | 4.3306 | 4.3308 | 23610.8 | 4.3307 |
| 04:30:00 | 4.3308 | 4.3610 | 4.3308 | 4.3501 | 23677.1 | 4.3335 |
| 05:00:00 | 4.3505 | 4.3901 | 4.3505 | 4.3900 | 156113.7 | 4.3861 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3520 | 4.3701 | 583557.4 | 4.3876 |
| 06:00:00 | 4.3701 | 4.3701 | 4.3500 | 4.3701 | 24062.1 | 4.3575 |
| 06:30:00 | 4.3601 | 4.4000 | 4.3290 | 4.3510 | 453638.4 | 4.3441 |
| 07:00:00 | 4.3511 | 4.3801 | 4.3412 | 4.3751 | 45319.3 | 4.3730 |
| 07:30:00 | 4.3900 | 4.4400 | 4.3900 | 4.4201 | 835368.1 | 4.4269 |
| 08:00:00 | 4.4201 | 4.4330 | 4.4121 | 4.4330 | 298014.0 | 4.4204 |
| 08:30:00 | 4.4340 | 4.4390 | 4.4191 | 4.4202 | 163285.2 | 4.4261 |
| 09:00:00 | 4.4191 | 4.4200 | 4.3800 | 4.3800 | 363988.7 | 4.3979 |
| 09:30:00 | 4.3791 | 4.4101 | 4.3780 | 4.4001 | 223650.4 | 4.3942 |
| 10:00:00 | 4.4001 | 4.4001 | 4.3801 | 4.3901 | 273408.5 | 4.3966 |
| 10:30:00 | 4.3901 | 4.3902 | 4.3550 | 4.3600 | 251692.0 | 4.3754 |
| 11:00:00 | 4.3600 | 4.3749 | 4.3520 | 4.3602 | 133676.5 | 4.3572 |
| 11:30:00 | 4.3602 | 4.3611 | 4.3300 | 4.3392 | 358594.9 | 4.3493 |
| 12:00:00 | 4.3392 | 4.3600 | 4.3391 | 4.3500 | 208687.2 | 4.3484 |
| 12:30:00 | 4.3501 | 4.3501 | 4.3265 | 4.3266 | 473739.3 | 4.3315 |
| 13:00:00 | 4.3266 | 4.3600 | 4.3265 | 4.3303 | 120770.6 | 4.3543 |
| 13:30:00 | 4.3303 | 4.3303 | 4.3252 | 4.3301 | 216642.8 | 4.3270 |
| 14:00:00 | 4.3305 | 4.4000 | 4.3305 | 4.3690 | 128330.9 | 4.3678 |
| 14:30:00 | 4.3610 | 4.3730 | 4.3610 | 4.3700 | 128526.7 | 4.3709 |
| 15:00:00 | 4.3690 | 4.3740 | 4.3690 | 4.3690 | 124747.0 | 4.3694 |
| 15:30:00 | 4.3740 | 4.3970 | 4.3740 | 4.3970 | 67535.3 | 4.3868 |
| 16:00:00 | 4.3870 | 4.3870 | 4.3490 | 4.3490 | 290040.4 | 4.3639 |
| 16:30:00 | 4.3560 | 4.3560 | 4.3410 | 4.3510 | 255063.1 | 4.3451 |
| 17:00:00 | 4.3510 | 4.3689 | 4.3460 | 4.3689 | 65836.1 | 4.3515 |
| 17:30:00 | 4.3690 | 4.3800 | 4.3500 | 4.3800 | 342672.7 | 4.3678 |
| 18:00:00 | 4.3800 | 4.4300 | 4.3800 | 4.4191 | 872536.8 | 4.4072 |
| 18:30:00 | 4.4191 | 4.4375 | 4.4011 | 4.4277 | 1287129.1 | 4.4287 |
| 19:00:00 | 4.4277 | 4.4410 | 4.4000 | 4.4000 | 586800.3 | 4.4266 |
| 19:30:00 | 4.3900 | 4.3900 | 4.2800 | 4.2800 | 2333591.7 | 4.3229 |
| 20:00:00 | 4.2801 | 4.3200 | 4.2710 | 4.2990 | 972142.3 | 4.2983 |
| 20:30:00 | 4.2900 | 4.3010 | 4.1000 | 4.1710 | 3144506.4 | 4.1831 |
| 21:00:00 | 4.1710 | 4.2107 | 4.1670 | 4.2107 | 843550.7 | 4.1808 |
| 21:30:00 | 4.2107 | 4.2200 | 4.1200 | 4.2200 | 626039.4 | 4.1786 |
| 22:00:00 | 4.2200 | 4.2500 | 4.2200 | 4.2400 | 540533.3 | 4.2368 |
| 22:30:00 | 4.2280 | 4.3200 | 4.2100 | 4.2230 | 977333.1 | 4.2669 |
| 23:00:00 | 4.2130 | 4.2300 | 4.2000 | 4.2100 | 579663.6 | 4.2117 |
| 23:30:00 | 4.2100 | 4.2200 | 4.2099 | 4.2100 | 110230.7 | 4.2132 |