2020年07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 | 4.6029 | 4.6029 | 4.5900 | 4.6000 | 69610.4 | 4.5917 |
| 00:30:00 | 4.5900 | 4.6067 | 4.5802 | 4.6067 | 105696.6 | 4.6050 |
| 01:00:00 | 4.6068 | 4.6301 | 4.6000 | 4.6000 | 626131.1 | 4.6104 |
| 01:30:00 | 4.6000 | 4.6280 | 4.5921 | 4.6280 | 101648.7 | 4.6225 |
| 02:00:00 | 4.6280 | 4.6280 | 4.5900 | 4.6000 | 52837.8 | 4.5911 |
| 02:30:00 | 4.6100 | 4.6280 | 4.5901 | 4.5901 | 143697.0 | 4.6244 |
| 03:00:00 | 4.5900 | 4.6255 | 4.5900 | 4.6255 | 2352.0 | 4.5900 |
| 03:30:00 | 4.6199 | 4.6199 | 4.6199 | 4.6199 | 778.0 | 4.6199 |
| 04:00:00 | 4.6100 | 4.6100 | 4.5902 | 4.5902 | 248501.8 | 4.5902 |
| 04:30:00 | 4.5901 | 4.5902 | 4.5901 | 4.5902 | 0.2 | 4.5902 |
| 05:00:00 | 4.5902 | 4.6200 | 4.5901 | 4.5901 | 42777.3 | 4.5902 |
| 05:30:00 | 4.5900 | 4.6150 | 4.5890 | 4.6150 | 10047.0 | 4.5901 |
| 06:00:00 | 4.6150 | 4.6200 | 4.5890 | 4.6200 | 118168.8 | 4.6182 |
| 06:30:00 | 4.6201 | 4.6289 | 4.6100 | 4.6288 | 218172.2 | 4.6282 |
| 07:00:00 | 4.6288 | 4.6289 | 4.6000 | 4.6103 | 291535.0 | 4.6096 |
| 07:30:00 | 4.6250 | 4.6290 | 4.6100 | 4.6290 | 213701.6 | 4.6186 |
| 08:00:00 | 4.6200 | 4.6510 | 4.6100 | 4.6500 | 664079.3 | 4.6397 |
| 08:30:00 | 4.6400 | 4.6520 | 4.6300 | 4.6488 | 260352.2 | 4.6402 |
| 09:00:00 | 4.6498 | 4.6498 | 4.6200 | 4.6497 | 181081.7 | 4.6335 |
| 09:30:00 | 4.6493 | 4.6690 | 4.6400 | 4.6680 | 258607.5 | 4.6552 |
| 10:00:00 | 4.6600 | 4.6600 | 4.6280 | 4.6300 | 122570.4 | 4.6403 |
| 10:30:00 | 4.6300 | 4.6400 | 4.6121 | 4.6300 | 44221.4 | 4.6143 |
| 11:00:00 | 4.6201 | 4.6350 | 4.5900 | 4.5900 | 270325.5 | 4.6067 |
| 11:30:00 | 4.5900 | 4.5940 | 4.5800 | 4.5940 | 67123.5 | 4.5837 |
| 12:00:00 | 4.5940 | 4.6100 | 4.5900 | 4.6100 | 155919.4 | 4.5968 |
| 12:30:00 | 4.6100 | 4.6100 | 4.5832 | 4.6100 | 38989.8 | 4.5936 |
| 13:00:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 2.5 | 4.6088 |
| 13:30:00 | 4.6000 | 4.6098 | 4.5900 | 4.5900 | 37337.4 | 4.5977 |
| 14:00:00 | 4.6000 | 4.6190 | 4.6000 | 4.6190 | 126746.3 | 4.6100 |
| 14:30:00 | 4.6190 | 4.6190 | 4.6050 | 4.6050 | 6042.0 | 4.6159 |
| 15:00:00 | 4.6052 | 4.6052 | 4.6050 | 4.6050 | 127237.0 | 4.6051 |
| 15:30:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 6581.2 | 4.6001 |
| 16:00:00 | - |
| 16:30:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 10000.0 | 4.6100 |
| 17:00:00 | 4.6000 | 4.6100 | 4.5800 | 4.5807 | 120713.1 | 4.5818 |
| 17:30:00 | 4.5900 | 4.6100 | 4.5800 | 4.6100 | 40095.2 | 4.5804 |
| 18:00:00 | 4.6100 | 4.6100 | 4.5802 | 4.6099 | 5505.1 | 4.5831 |
| 18:30:00 | 4.5900 | 4.6490 | 4.5811 | 4.6490 | 461135.9 | 4.6123 |
| 19:00:00 | 4.6453 | 4.6496 | 4.6000 | 4.6100 | 92333.9 | 4.6194 |
| 19:30:00 | 4.6100 | 4.6300 | 4.5990 | 4.6290 | 36355.4 | 4.6174 |
| 20:00:00 | 4.6279 | 4.6300 | 4.6112 | 4.6300 | 150151.0 | 4.6284 |
| 20:30:00 | 4.6300 | 4.6501 | 4.6213 | 4.6410 | 413209.5 | 4.6475 |
| 21:00:00 | 4.6410 | 4.6510 | 4.6410 | 4.6500 | 434579.3 | 4.6490 |
| 21:30:00 | 4.6500 | 4.6511 | 4.6401 | 4.6401 | 90001.0 | 4.6402 |
| 22:00:00 | 4.6401 | 4.6500 | 4.6158 | 4.6158 | 134377.3 | 4.6368 |
| 22:30:00 | 4.6300 | 4.6400 | 4.6200 | 4.6200 | 64778.0 | 4.6242 |
| 23:00:00 | 4.6200 | 4.6450 | 4.6200 | 4.6450 | 32468.2 | 4.6365 |
| 23:30:00 | 4.6450 | 4.6475 | 4.6201 | 4.6449 | 19212.0 | 4.6259 |