2020年05月07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 | 4.3747 | 4.5000 | 4.3747 | 4.4900 | 2228628.3 | 4.4518 |
| 00:15:00 | 4.4900 | 4.4900 | 4.4450 | 4.4600 | 210244.4 | 4.4575 |
| 00:30:00 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 264.5 | 4.4500 |
| 00:45:00 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 223165.2 | 4.4518 |
| 01:00:00 | 4.4800 | 4.4800 | 4.4615 | 4.4800 | 113923.4 | 4.4700 |
| 01:15:00 | 4.4650 | 4.4740 | 4.4590 | 4.4590 | 190293.6 | 4.4648 |
| 01:30:00 | 4.4591 | 4.4799 | 4.4000 | 4.4749 | 245713.4 | 4.4470 |
| 01:45:00 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 0.1 | 4.4750 |
| 02:00:00 | 4.4750 | 4.4750 | 4.4140 | 4.4140 | 102229.6 | 4.4540 |
| 02:15:00 | 4.4250 | 4.4250 | 4.4130 | 4.4130 | 0.3 | 4.4177 |
| 02:30:00 | 4.4131 | 4.4251 | 4.4130 | 4.4251 | 40040.5 | 4.4250 |
| 02:45:00 | 4.4252 | 4.4252 | 4.4252 | 4.4252 | 30.8 | 4.4252 |
| 03:00:00 | - |
| 03:15:00 | 4.4150 | 4.4150 | 4.4000 | 4.4000 | 14444.9 | 4.4011 |
| 03:30:00 | - |
| 03:45:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 447.0 | 4.4001 |
| 04:00:00 | - |
| 04:15:00 | 4.4000 | 4.4150 | 4.4000 | 4.4001 | 61957.5 | 4.4135 |
| 04:30:00 | - |
| 04:45:00 | 4.4000 | 4.4000 | 4.3931 | 4.3931 | 20000.0 | 4.3943 |
| 05:00:00 | 4.3931 | 4.3931 | 4.3931 | 4.3931 | 40.0 | 4.3931 |
| 05:15:00 | 4.3930 | 4.3930 | 4.3881 | 4.3881 | 50000.0 | 4.3882 |
| 05:30:00 | 4.3881 | 4.3999 | 4.3752 | 4.3999 | 127308.0 | 4.3940 |
| 05:45:00 | - |
| 06:00:00 | 4.3891 | 4.3951 | 4.3700 | 4.3700 | 204128.1 | 4.3746 |
| 06:15:00 | 4.3691 | 4.3700 | 4.3691 | 4.3693 | 14198.8 | 4.3697 |
| 06:30:00 | 4.3693 | 4.3922 | 4.3693 | 4.3801 | 127028.0 | 4.3903 |
| 06:45:00 | 4.3801 | 4.3801 | 4.3691 | 4.3691 | 137882.3 | 4.3696 |
| 07:00:00 | 4.3692 | 4.4000 | 4.3692 | 4.4000 | 49483.1 | 4.3925 |
| 07:15:00 | 4.4000 | 4.4000 | 4.3791 | 4.4000 | 658565.9 | 4.3976 |
| 07:30:00 | 4.3890 | 4.3950 | 4.3781 | 4.3950 | 15845.8 | 4.3789 |
| 07:45:00 | 4.3950 | 4.3999 | 4.3950 | 4.3999 | 11449.0 | 4.3984 |
| 08:00:00 | 4.3999 | 4.3999 | 4.3901 | 4.3999 | 45080.4 | 4.3911 |
| 08:15:00 | 4.3901 | 4.4010 | 4.3901 | 4.4010 | 46108.8 | 4.3998 |
| 08:30:00 | 4.4009 | 4.4009 | 4.3951 | 4.3952 | 150810.0 | 4.3996 |
| 08:45:00 | 4.3952 | 4.3952 | 4.3400 | 4.3400 | 593948.8 | 4.3572 |
| 09:00:00 | 4.3400 | 4.3400 | 4.3045 | 4.3250 | 363645.6 | 4.3226 |
| 09:15:00 | 4.3200 | 4.3240 | 4.3000 | 4.3000 | 536795.4 | 4.3027 |
| 09:30:00 | 4.3100 | 4.3350 | 4.3100 | 4.3151 | 232448.3 | 4.3166 |
| 09:45:00 | 4.3300 | 4.3460 | 4.3151 | 4.3460 | 280758.9 | 4.3354 |
| 10:00:00 | 4.3450 | 4.3630 | 4.3450 | 4.3630 | 53537.2 | 4.3458 |
| 10:15:00 | 4.3600 | 4.3600 | 4.3261 | 4.3261 | 79528.8 | 4.3495 |
| 10:30:00 | 4.3400 | 4.3400 | 4.3200 | 4.3390 | 194197.6 | 4.3244 |
| 10:45:00 | 4.3400 | 4.3440 | 4.3300 | 4.3440 | 9216.8 | 4.3340 |
| 11:00:00 | 4.3450 | 4.3520 | 4.3302 | 4.3520 | 65268.9 | 4.3441 |
| 11:15:00 | - |
| 11:30:00 | 4.3520 | 4.4000 | 4.3520 | 4.4000 | 124347.8 | 4.3902 |
| 11:45:00 | 4.3999 | 4.4000 | 4.3500 | 4.3850 | 266748.8 | 4.3620 |
| 12:00:00 | 4.3900 | 4.3900 | 4.3849 | 4.3897 | 67203.9 | 4.3853 |
| 12:15:00 | 4.3898 | 4.4000 | 4.3898 | 4.4000 | 223345.0 | 4.3991 |
| 12:30:00 | 4.3999 | 4.3999 | 4.3900 | 4.3900 | 0.2 | 4.3950 |
| 12:45:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1348.3 | 4.3900 |
| 13:00:00 | 4.3890 | 4.3890 | 4.3750 | 4.3750 | 670.6 | 4.3788 |
| 13:15:00 | 4.3750 | 4.3750 | 4.3701 | 4.3701 | 15677.0 | 4.3703 |
| 13:30:00 | 4.3700 | 4.3750 | 4.3700 | 4.3750 | 521.1 | 4.3702 |
| 13:45:00 | 4.3750 | 4.3799 | 4.3750 | 4.3799 | 10010.0 | 4.3797 |
| 14:00:00 | 4.3702 | 4.3800 | 4.3671 | 4.3671 | 57356.0 | 4.3695 |
| 14:15:00 | 4.3800 | 4.3879 | 4.3693 | 4.3879 | 8427.8 | 4.3815 |
| 14:30:00 | 4.3880 | 4.3890 | 4.3695 | 4.3800 | 13691.6 | 4.3701 |
| 14:45:00 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 20.0 | 4.3850 |
| 15:00:00 | 4.3900 | 4.3940 | 4.3900 | 4.3940 | 796.9 | 4.3911 |
| 15:15:00 | 4.3940 | 4.3998 | 4.3930 | 4.3930 | 18011.0 | 4.3979 |
| 15:30:00 | 4.3930 | 4.3930 | 4.3770 | 4.3770 | 35766.0 | 4.3801 |
| 15:45:00 | 4.3760 | 4.3760 | 4.3551 | 4.3551 | 117550.8 | 4.3669 |
| 16:00:00 | 4.3700 | 4.3700 | 4.3551 | 4.3551 | 28128.1 | 4.3562 |
| 16:15:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 0.1 | 4.3700 |
| 16:30:00 | 4.3600 | 4.3600 | 4.3451 | 4.3451 | 50966.0 | 4.3494 |
| 16:45:00 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4293.0 | 4.3665 |
| 17:00:00 | 4.3700 | 4.3700 | 4.3600 | 4.3600 | 10316.9 | 4.3699 |
| 17:15:00 | 4.3610 | 4.3610 | 4.3401 | 4.3401 | 97399.2 | 4.3465 |
| 17:30:00 | 4.3401 | 4.3496 | 4.3165 | 4.3300 | 237339.9 | 4.3331 |
| 17:45:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 25719.0 | 4.3300 |
| 18:00:00 | 4.3300 | 4.3370 | 4.3300 | 4.3370 | 143.2 | 4.3348 |
| 18:15:00 | 4.3380 | 4.4000 | 4.3380 | 4.4000 | 78459.9 | 4.3715 |
| 18:30:00 | 4.3900 | 4.3900 | 4.3169 | 4.3600 | 62780.9 | 4.3606 |
| 18:45:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 19.3 | 4.3600 |
| 19:00:00 | 4.3600 | 4.3796 | 4.3600 | 4.3796 | 933.1 | 4.3753 |
| 19:15:00 | 4.3660 | 4.3775 | 4.3660 | 4.3775 | 7099.6 | 4.3664 |
| 19:30:00 | 4.3690 | 4.3690 | 4.3240 | 4.3350 | 124700.5 | 4.3401 |
| 19:45:00 | 4.3350 | 4.3400 | 4.3350 | 4.3400 | 6042.1 | 4.3399 |
| 20:00:00 | 4.3400 | 4.3449 | 4.3400 | 4.3449 | 50000.0 | 4.3446 |
| 20:15:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 818.9 | 4.3400 |
| 20:30:00 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | 16611.1 | 4.3364 |
| 20:45:00 | 4.3400 | 4.3400 | 4.3399 | 4.3400 | 13270.0 | 4.3400 |
| 21:00:00 | 4.3400 | 4.3400 | 4.3256 | 4.3300 | 11885.2 | 4.3317 |
| 21:15:00 | 4.3290 | 4.3399 | 4.3250 | 4.3399 | 45746.1 | 4.3283 |
| 21:30:00 | 4.3399 | 4.3775 | 4.3399 | 4.3775 | 86091.4 | 4.3519 |
| 21:45:00 | 4.3770 | 4.3810 | 4.3511 | 4.3799 | 40346.9 | 4.3756 |
| 22:00:00 | 4.3700 | 4.3820 | 4.3240 | 4.3550 | 119932.1 | 4.3595 |
| 22:15:00 | 4.3500 | 4.4000 | 4.3279 | 4.3480 | 291237.6 | 4.3777 |
| 22:30:00 | 4.3490 | 4.3800 | 4.3340 | 4.3550 | 705082.3 | 4.3637 |
| 22:45:00 | 4.3629 | 4.3800 | 4.3550 | 4.3630 | 238836.2 | 4.3656 |
| 23:00:00 | 4.3630 | 4.3750 | 4.3601 | 4.3601 | 401396.5 | 4.3669 |
| 23:15:00 | 4.3700 | 4.3744 | 4.3550 | 4.3551 | 327919.9 | 4.3591 |
| 23:30:00 | 4.3700 | 4.3744 | 4.3550 | 4.3744 | 31810.6 | 4.3579 |
| 23:45:00 | 4.3743 | 4.3743 | 4.3500 | 4.3710 | 111319.3 | 4.3558 |