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 | 4.3114 | 4.3400 | 205041.0 | 4.3449 |
| 00:15:00 | 4.3400 | 4.3410 | 4.3001 | 4.3200 | 276187.8 | 4.3148 |
| 00:30:00 | 4.3210 | 4.3600 | 4.3210 | 4.3600 | 27067.2 | 4.3406 |
| 00:45:00 | 4.3610 | 4.3610 | 4.3501 | 4.3599 | 6247.1 | 4.3552 |
| 01:00:00 | 4.3500 | 4.3500 | 4.3250 | 4.3300 | 180047.1 | 4.3345 |
| 01:15:00 | 4.3400 | 4.3500 | 4.3250 | 4.3250 | 169657.0 | 4.3471 |
| 01:30:00 | 4.3400 | 4.3786 | 4.3400 | 4.3786 | 126059.5 | 4.3622 |
| 01:45:00 | 4.3782 | 4.3782 | 4.3460 | 4.3460 | 30516.7 | 4.3596 |
| 02:00:00 | 4.3460 | 4.3497 | 4.3265 | 4.3470 | 47571.8 | 4.3393 |
| 02:15:00 | 4.3470 | 4.3480 | 4.3470 | 4.3480 | 17.3 | 4.3472 |
| 02:30:00 | 4.3480 | 4.3520 | 4.3401 | 4.3401 | 604.3 | 4.3430 |
| 02:45:00 | 4.3520 | 4.3520 | 4.3271 | 4.3271 | 946.1 | 4.3288 |
| 03:00:00 | 4.3400 | 4.3480 | 4.3266 | 4.3266 | 5028.7 | 4.3267 |
| 03:15:00 | 4.3400 | 4.3470 | 4.3400 | 4.3470 | 3116.2 | 4.3400 |
| 03:30:00 | 4.3454 | 4.3454 | 4.3454 | 4.3454 | 8.6 | 4.3454 |
| 03:45:00 | 4.3452 | 4.3452 | 4.3300 | 4.3305 | 8444.0 | 4.3301 |
| 04:00:00 | 4.3306 | 4.3400 | 4.3306 | 4.3307 | 23593.6 | 4.3307 |
| 04:15:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 17.2 | 4.3308 |
| 04:30:00 | 4.3308 | 4.3309 | 4.3308 | 4.3308 | 9529.5 | 4.3308 |
| 04:45:00 | 4.3309 | 4.3610 | 4.3309 | 4.3501 | 14147.6 | 4.3354 |
| 05:00:00 | 4.3505 | 4.3840 | 4.3505 | 4.3840 | 41051.5 | 4.3777 |
| 05:15:00 | 4.3850 | 4.3901 | 4.3850 | 4.3900 | 115062.2 | 4.3890 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3521 | 4.3810 | 374383.3 | 4.3896 |
| 05:45:00 | 4.3820 | 4.3869 | 4.3520 | 4.3701 | 209174.1 | 4.3841 |
| 06:00:00 | 4.3701 | 4.3701 | 4.3601 | 4.3601 | 1586.7 | 4.3674 |
| 06:15:00 | 4.3602 | 4.3701 | 4.3500 | 4.3701 | 22475.4 | 4.3568 |
| 06:30:00 | 4.3601 | 4.4000 | 4.3310 | 4.3411 | 207267.2 | 4.3598 |
| 06:45:00 | 4.3411 | 4.3510 | 4.3290 | 4.3510 | 246371.2 | 4.3309 |
| 07:00:00 | 4.3511 | 4.3800 | 4.3412 | 4.3800 | 23772.8 | 4.3700 |
| 07:15:00 | 4.3801 | 4.3801 | 4.3750 | 4.3751 | 21546.5 | 4.3764 |
| 07:30:00 | 4.3900 | 4.4400 | 4.3900 | 4.4200 | 379633.8 | 4.4287 |
| 07:45:00 | 4.4101 | 4.4329 | 4.4101 | 4.4201 | 455734.3 | 4.4254 |
| 08:00:00 | 4.4201 | 4.4300 | 4.4201 | 4.4201 | 257742.5 | 4.4202 |
| 08:15:00 | 4.4201 | 4.4330 | 4.4121 | 4.4330 | 40271.5 | 4.4218 |
| 08:30:00 | 4.4340 | 4.4390 | 4.4210 | 4.4211 | 96380.4 | 4.4303 |
| 08:45:00 | 4.4211 | 4.4211 | 4.4191 | 4.4202 | 66904.8 | 4.4201 |
| 09:00:00 | 4.4191 | 4.4200 | 4.3902 | 4.4000 | 236180.5 | 4.4008 |
| 09:15:00 | 4.4001 | 4.4001 | 4.3800 | 4.3800 | 127808.2 | 4.3924 |
| 09:30:00 | 4.3791 | 4.3801 | 4.3780 | 4.3801 | 91396.8 | 4.3799 |
| 09:45:00 | 4.3851 | 4.4101 | 4.3801 | 4.4001 | 132253.6 | 4.4040 |
| 10:00:00 | 4.4001 | 4.4001 | 4.3902 | 4.4000 | 193937.3 | 4.3999 |
| 10:15:00 | 4.3902 | 4.3902 | 4.3801 | 4.3901 | 79471.2 | 4.3884 |
| 10:30:00 | 4.3901 | 4.3901 | 4.3800 | 4.3800 | 58688.5 | 4.3806 |
| 10:45:00 | 4.3801 | 4.3902 | 4.3550 | 4.3600 | 193003.5 | 4.3739 |
| 11:00:00 | 4.3600 | 4.3749 | 4.3520 | 4.3700 | 110379.6 | 4.3567 |
| 11:15:00 | 4.3601 | 4.3602 | 4.3560 | 4.3602 | 23296.9 | 4.3594 |
| 11:30:00 | 4.3602 | 4.3611 | 4.3400 | 4.3431 | 243854.1 | 4.3537 |
| 11:45:00 | 4.3432 | 4.3432 | 4.3300 | 4.3392 | 114740.8 | 4.3400 |
| 12:00:00 | 4.3392 | 4.3590 | 4.3391 | 4.3420 | 67830.1 | 4.3453 |
| 12:15:00 | 4.3421 | 4.3600 | 4.3421 | 4.3500 | 140857.1 | 4.3498 |
| 12:30:00 | 4.3501 | 4.3501 | 4.3300 | 4.3301 | 231912.4 | 4.3336 |
| 12:45:00 | 4.3302 | 4.3302 | 4.3265 | 4.3266 | 241826.9 | 4.3295 |
| 13:00:00 | 4.3266 | 4.3302 | 4.3265 | 4.3302 | 16536.6 | 4.3288 |
| 13:15:00 | 4.3302 | 4.3600 | 4.3301 | 4.3303 | 104234.0 | 4.3583 |
| 13:30:00 | 4.3303 | 4.3303 | 4.3252 | 4.3252 | 202642.8 | 4.3270 |
| 13:45:00 | 4.3253 | 4.3303 | 4.3253 | 4.3301 | 14000.0 | 4.3267 |
| 14:00:00 | 4.3305 | 4.4000 | 4.3305 | 4.3581 | 126459.3 | 4.3678 |
| 14:15:00 | 4.3599 | 4.3690 | 4.3599 | 4.3690 | 1871.6 | 4.3675 |
| 14:30:00 | 4.3610 | 4.3720 | 4.3610 | 4.3720 | 23451.5 | 4.3703 |
| 14:45:00 | 4.3719 | 4.3730 | 4.3699 | 4.3700 | 105075.2 | 4.3711 |
| 15:00:00 | 4.3690 | 4.3700 | 4.3690 | 4.3700 | 48739.1 | 4.3695 |
| 15:15:00 | 4.3700 | 4.3740 | 4.3690 | 4.3690 | 76007.9 | 4.3694 |
| 15:30:00 | 4.3740 | 4.3760 | 4.3740 | 4.3760 | 109.3 | 4.3748 |
| 15:45:00 | 4.3760 | 4.3970 | 4.3760 | 4.3970 | 67426.0 | 4.3868 |
| 16:00:00 | 4.3870 | 4.3870 | 4.3701 | 4.3810 | 20008.8 | 4.3706 |
| 16:15:00 | 4.3810 | 4.3810 | 4.3490 | 4.3490 | 270031.6 | 4.3634 |
| 16:30:00 | 4.3560 | 4.3560 | 4.3435 | 4.3435 | 124537.7 | 4.3463 |
| 16:45:00 | 4.3540 | 4.3540 | 4.3410 | 4.3510 | 130525.4 | 4.3438 |
| 17:00:00 | 4.3510 | 4.3510 | 4.3460 | 4.3510 | 11573.3 | 4.3488 |
| 17:15:00 | 4.3520 | 4.3689 | 4.3500 | 4.3689 | 54262.8 | 4.3520 |
| 17:30:00 | 4.3690 | 4.3709 | 4.3500 | 4.3630 | 91316.7 | 4.3574 |
| 17:45:00 | 4.3630 | 4.3800 | 4.3630 | 4.3800 | 251356.0 | 4.3716 |
| 18:00:00 | 4.3800 | 4.4000 | 4.3800 | 4.3900 | 402270.9 | 4.3980 |
| 18:15:00 | 4.3998 | 4.4300 | 4.3950 | 4.4191 | 470265.9 | 4.4151 |
| 18:30:00 | 4.4191 | 4.4320 | 4.4101 | 4.4320 | 460027.9 | 4.4263 |
| 18:45:00 | 4.4330 | 4.4375 | 4.4011 | 4.4277 | 827101.2 | 4.4300 |
| 19:00:00 | 4.4277 | 4.4410 | 4.4003 | 4.4290 | 453340.1 | 4.4330 |
| 19:15:00 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 133460.2 | 4.4049 |
| 19:30:00 | 4.3900 | 4.3900 | 4.3400 | 4.3510 | 652775.7 | 4.3618 |
| 19:45:00 | 4.3510 | 4.3530 | 4.2800 | 4.2800 | 1680816.0 | 4.3078 |
| 20:00:00 | 4.2801 | 4.3200 | 4.2710 | 4.3059 | 589904.9 | 4.2990 |
| 20:15:00 | 4.3060 | 4.3060 | 4.2850 | 4.2990 | 382237.4 | 4.2974 |
| 20:30:00 | 4.2900 | 4.3010 | 4.1855 | 4.1855 | 1523963.0 | 4.2348 |
| 20:45:00 | 4.1855 | 4.1855 | 4.1000 | 4.1710 | 1620543.4 | 4.1345 |
| 21:00:00 | 4.1710 | 4.1840 | 4.1670 | 4.1800 | 621788.0 | 4.1760 |
| 21:15:00 | 4.1850 | 4.2107 | 4.1800 | 4.2107 | 221762.7 | 4.1942 |
| 21:30:00 | 4.2107 | 4.2109 | 4.1200 | 4.2000 | 244835.0 | 4.1560 |
| 21:45:00 | 4.2100 | 4.2200 | 4.1670 | 4.2200 | 381204.4 | 4.1932 |
| 22:00:00 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 358925.5 | 4.2313 |
| 22:15:00 | 4.2400 | 4.2500 | 4.2350 | 4.2400 | 181607.8 | 4.2475 |
| 22:30:00 | 4.2280 | 4.3200 | 4.2100 | 4.2900 | 717192.6 | 4.2650 |
| 22:45:00 | 4.2999 | 4.3000 | 4.2230 | 4.2230 | 260140.5 | 4.2722 |
| 23:00:00 | 4.2130 | 4.2300 | 4.2000 | 4.2000 | 553913.3 | 4.2117 |
| 23:15:00 | 4.2050 | 4.2279 | 4.2050 | 4.2100 | 25750.3 | 4.2119 |
| 23:30:00 | 4.2100 | 4.2200 | 4.2099 | 4.2199 | 86193.0 | 4.2140 |
| 23:45:00 | 4.2101 | 4.2101 | 4.2100 | 4.2100 | 24037.7 | 4.2100 |