2020年06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 | 5.0699 | 5.0790 | 5.0699 | 5.0790 | 69069.2 | 5.0743 |
| 00:15:00 | 5.0790 | 5.0790 | 5.0700 | 5.0790 | 8119.0 | 5.0735 |
| 00:30:00 | 5.0785 | 5.0800 | 5.0785 | 5.0800 | 190456.2 | 5.0797 |
| 00:45:00 | 5.0830 | 5.0900 | 5.0800 | 5.0800 | 104388.2 | 5.0890 |
| 01:00:00 | 5.0900 | 5.1000 | 5.0702 | 5.1000 | 290925.6 | 5.0969 |
| 01:15:00 | 5.0999 | 5.0999 | 5.0999 | 5.0999 | 925.1 | 5.0999 |
| 01:30:00 | 5.0999 | 5.0999 | 5.0900 | 5.0900 | 87540.0 | 5.0965 |
| 01:45:00 | 5.0980 | 5.0980 | 5.0600 | 5.0801 | 190913.1 | 5.0768 |
| 02:00:00 | 5.0810 | 5.0810 | 5.0590 | 5.0790 | 390.1 | 5.0698 |
| 02:15:00 | 5.0600 | 5.0700 | 5.0560 | 5.0560 | 720.2 | 5.0585 |
| 02:30:00 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 223.0 | 5.0560 |
| 02:45:00 | 5.0550 | 5.0550 | 5.0360 | 5.0360 | 106176.4 | 5.0505 |
| 03:00:00 | 5.0350 | 5.0351 | 5.0300 | 5.0351 | 24143.0 | 5.0348 |
| 03:15:00 | 5.0351 | 5.0351 | 5.0351 | 5.0351 | 34148.9 | 5.0351 |
| 03:30:00 | - |
| 03:45:00 | 5.0400 | 5.0509 | 5.0400 | 5.0509 | 35.0 | 5.0509 |
| 04:00:00 | 5.0510 | 5.0510 | 5.0350 | 5.0350 | 2122.1 | 5.0350 |
| 04:15:00 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | 0.3 | 5.0350 |
| 04:30:00 | 5.0500 | 5.0509 | 5.0500 | 5.0509 | 1.0 | 5.0508 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 5.0510 | 5.0859 | 5.0510 | 5.0859 | 73050.5 | 5.0652 |
| 05:30:00 | 5.0860 | 5.0870 | 5.0860 | 5.0870 | 20081.0 | 5.0869 |
| 05:45:00 | 5.0870 | 5.0880 | 5.0671 | 5.0671 | 102189.6 | 5.0798 |
| 06:00:00 | - |
| 06:15:00 | 5.0800 | 5.0940 | 5.0800 | 5.0940 | 38932.2 | 5.0921 |
| 06:30:00 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 20052.7 | 5.0940 |
| 06:45:00 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 76.3 | 5.0800 |
| 07:00:00 | 5.0900 | 5.0940 | 5.0900 | 5.0940 | 15384.0 | 5.0914 |
| 07:15:00 | 5.0850 | 5.0850 | 5.0800 | 5.0800 | 2351.1 | 5.0800 |
| 07:30:00 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 163.8 | 5.0750 |
| 07:45:00 | 5.0899 | 5.0899 | 5.0741 | 5.0899 | 50584.9 | 5.0778 |
| 08:00:00 | 5.0899 | 5.0899 | 5.0750 | 5.0750 | 29830.4 | 5.0775 |
| 08:15:00 | 5.0750 | 5.0750 | 5.0710 | 5.0710 | 2587.0 | 5.0725 |
| 08:30:00 | 5.0751 | 5.0900 | 5.0701 | 5.0701 | 67755.2 | 5.0707 |
| 08:45:00 | 5.0701 | 5.0701 | 5.0690 | 5.0690 | 400.1 | 5.0696 |
| 09:00:00 | 5.0691 | 5.0999 | 5.0691 | 5.0900 | 124746.3 | 5.0942 |
| 09:15:00 | 5.0900 | 5.0998 | 5.0900 | 5.0998 | 20093.0 | 5.0966 |
| 09:30:00 | 5.0900 | 5.0998 | 5.0801 | 5.0801 | 37611.0 | 5.0942 |
| 09:45:00 | 5.0803 | 5.0989 | 5.0803 | 5.0989 | 8405.1 | 5.0989 |
| 10:00:00 | 5.0900 | 5.0970 | 5.0800 | 5.0800 | 10045.1 | 5.0885 |
| 10:15:00 | 5.0801 | 5.0991 | 5.0801 | 5.0991 | 55707.3 | 5.0989 |
| 10:30:00 | 5.0991 | 5.0991 | 5.0800 | 5.0800 | 12273.1 | 5.0801 |
| 10:45:00 | - |
| 11:00:00 | 5.0801 | 5.0980 | 5.0800 | 5.0800 | 69912.4 | 5.0924 |
| 11:15:00 | 5.0800 | 5.0800 | 5.0790 | 5.0790 | 41612.1 | 5.0800 |
| 11:30:00 | 5.0800 | 5.0899 | 5.0800 | 5.0899 | 346.0 | 5.0843 |
| 11:45:00 | 5.0899 | 5.0900 | 5.0801 | 5.0900 | 11108.2 | 5.0853 |
| 12:00:00 | 5.0801 | 5.0900 | 5.0800 | 5.0800 | 29164.4 | 5.0832 |
| 12:15:00 | - |
| 12:30:00 | 5.0720 | 5.0720 | 5.0600 | 5.0600 | 48702.8 | 5.0610 |
| 12:45:00 | - |
| 13:00:00 | 5.0650 | 5.0799 | 5.0650 | 5.0799 | 15132.0 | 5.0797 |
| 13:15:00 | 5.0798 | 5.0798 | 5.0649 | 5.0649 | 1008.1 | 5.0783 |
| 13:30:00 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 2374.2 | 5.0650 |
| 13:45:00 | 5.0649 | 5.0649 | 5.0649 | 5.0649 | 30441.0 | 5.0649 |
| 14:00:00 | 5.0649 | 5.0798 | 5.0649 | 5.0649 | 498.5 | 5.0662 |
| 14:15:00 | 5.0798 | 5.0798 | 5.0649 | 5.0649 | 510.0 | 5.0652 |
| 14:30:00 | 5.0738 | 5.0738 | 5.0649 | 5.0649 | 3067.2 | 5.0738 |
| 14:45:00 | - |
| 15:00:00 | 5.0738 | 5.0738 | 5.0649 | 5.0650 | 22839.1 | 5.0728 |
| 15:15:00 | 5.0739 | 5.0750 | 5.0600 | 5.0600 | 60009.8 | 5.0629 |
| 15:30:00 | 5.0600 | 5.0619 | 5.0420 | 5.0619 | 116565.5 | 5.0532 |
| 15:45:00 | 5.0600 | 5.0600 | 5.0455 | 5.0455 | 2351.8 | 5.0467 |
| 16:00:00 | 5.0600 | 5.0619 | 5.0600 | 5.0619 | 5555.0 | 5.0619 |
| 16:15:00 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.1 | 5.0500 |
| 16:30:00 | 5.0500 | 5.0569 | 5.0455 | 5.0569 | 120245.1 | 5.0460 |
| 16:45:00 | 5.0570 | 5.0570 | 5.0424 | 5.0424 | 4183.8 | 5.0432 |
| 17:00:00 | 5.0425 | 5.0425 | 5.0423 | 5.0423 | 200000.0 | 5.0424 |
| 17:15:00 | 5.0591 | 5.0619 | 5.0423 | 5.0423 | 66375.0 | 5.0426 |
| 17:30:00 | 5.0600 | 5.0600 | 5.0423 | 5.0423 | 15542.9 | 5.0431 |
| 17:45:00 | - |
| 18:00:00 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4100.0 | 5.0500 |
| 18:15:00 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 13.0 | 5.0500 |
| 18:30:00 | 5.0426 | 5.0500 | 5.0290 | 5.0290 | 186521.6 | 5.0388 |
| 18:45:00 | 5.0290 | 5.0399 | 5.0200 | 5.0200 | 95411.6 | 5.0264 |
| 19:00:00 | 5.0190 | 5.0310 | 5.0110 | 5.0310 | 64977.1 | 5.0129 |
| 19:15:00 | 5.0200 | 5.0200 | 5.0101 | 5.0101 | 66595.1 | 5.0113 |
| 19:30:00 | 5.0101 | 5.0101 | 5.0100 | 5.0101 | 47286.7 | 5.0101 |
| 19:45:00 | 5.0101 | 5.0199 | 5.0005 | 5.0199 | 78984.3 | 5.0172 |
| 20:00:00 | 5.0190 | 5.0190 | 5.0150 | 5.0189 | 8258.0 | 5.0180 |
| 20:15:00 | 5.0189 | 5.0210 | 5.0189 | 5.0200 | 33076.7 | 5.0196 |
| 20:30:00 | 5.0200 | 5.0200 | 5.0101 | 5.0101 | 400.0 | 5.0174 |
| 20:45:00 | 5.0150 | 5.0259 | 5.0110 | 5.0110 | 67839.2 | 5.0114 |
| 21:00:00 | 5.0120 | 5.0259 | 5.0053 | 5.0053 | 93229.7 | 5.0105 |
| 21:15:00 | 5.0000 | 5.0002 | 4.9890 | 4.9949 | 861248.9 | 4.9993 |
| 21:30:00 | 4.9900 | 5.0000 | 4.9801 | 4.9900 | 132608.9 | 4.9899 |
| 21:45:00 | 4.9820 | 4.9997 | 4.9700 | 4.9800 | 173773.6 | 4.9777 |
| 22:00:00 | 4.9800 | 4.9800 | 4.9701 | 4.9703 | 681723.7 | 4.9788 |
| 22:15:00 | 4.9702 | 4.9800 | 4.9690 | 4.9700 | 240504.3 | 4.9737 |
| 22:30:00 | 4.9700 | 4.9890 | 4.9640 | 4.9640 | 315771.6 | 4.9681 |
| 22:45:00 | 4.9640 | 4.9640 | 4.9005 | 4.9005 | 550132.6 | 4.9336 |
| 23:00:00 | 4.9005 | 4.9100 | 4.8320 | 4.8400 | 1112837.3 | 4.8615 |
| 23:15:00 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 773505.2 | 4.8757 |
| 23:30:00 | 4.8995 | 4.9300 | 4.8995 | 4.9300 | 418342.5 | 4.9046 |
| 23:45:00 | 4.9300 | 4.9300 | 4.9020 | 4.9299 | 178613.7 | 4.9177 |