2020年07月19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 | 5.0595 | 5.2500 | 5.0595 | 5.1480 | 6190987.3 | 5.1859 |
| 00:30:00 | 5.1489 | 5.2010 | 5.1301 | 5.1750 | 3550198.8 | 5.1739 |
| 01:00:00 | 5.1700 | 5.2000 | 5.1100 | 5.1100 | 734612.1 | 5.1591 |
| 01:30:00 | 5.1150 | 5.1150 | 5.0620 | 5.0790 | 132610.4 | 5.0866 |
| 02:00:00 | 5.0790 | 5.2000 | 5.0610 | 5.1291 | 790312.8 | 5.1162 |
| 02:30:00 | 5.1500 | 5.1998 | 5.1280 | 5.1900 | 192463.1 | 5.1712 |
| 03:00:00 | 5.1649 | 5.2000 | 5.1500 | 5.2000 | 445723.2 | 5.1777 |
| 03:30:00 | 5.1944 | 5.2000 | 5.1507 | 5.1507 | 1717.0 | 5.1947 |
| 04:00:00 | 5.1507 | 5.1900 | 5.1500 | 5.1900 | 54680.9 | 5.1517 |
| 04:30:00 | 5.1900 | 5.2200 | 5.1501 | 5.1501 | 297448.6 | 5.2023 |
| 05:00:00 | 5.1900 | 5.1950 | 5.1502 | 5.1650 | 12827.9 | 5.1877 |
| 05:30:00 | 5.1650 | 5.2200 | 5.1502 | 5.2200 | 276182.9 | 5.1886 |
| 06:00:00 | 5.2210 | 5.2400 | 5.1702 | 5.1702 | 79266.4 | 5.2314 |
| 06:30:00 | 5.1800 | 5.2300 | 5.1771 | 5.1784 | 93519.9 | 5.2147 |
| 07:00:00 | 5.1784 | 5.2199 | 5.1502 | 5.1502 | 246839.4 | 5.1784 |
| 07:30:00 | 5.1505 | 5.1799 | 5.1500 | 5.1799 | 519284.2 | 5.1513 |
| 08:00:00 | 5.1500 | 5.2260 | 5.1500 | 5.2250 | 714109.9 | 5.1904 |
| 08:30:00 | 5.2260 | 5.5036 | 5.2260 | 5.4890 | 3523643.6 | 5.3969 |
| 09:00:00 | 5.4750 | 5.6000 | 5.3823 | 5.5600 | 2539244.3 | 5.5022 |
| 09:30:00 | 5.5550 | 5.5550 | 5.3169 | 5.3499 | 2143411.8 | 5.3936 |
| 10:00:00 | 5.3768 | 5.4800 | 5.3513 | 5.4270 | 781555.2 | 5.4307 |
| 10:30:00 | 5.4100 | 5.4499 | 5.3900 | 5.4100 | 531151.2 | 5.4147 |
| 11:00:00 | 5.4101 | 5.5450 | 5.4101 | 5.5400 | 1616278.2 | 5.4957 |
| 11:30:00 | 5.5275 | 5.5500 | 5.4080 | 5.5300 | 1565320.4 | 5.5261 |
| 12:00:00 | 5.5300 | 5.5900 | 5.4500 | 5.4500 | 1990387.5 | 5.5325 |
| 12:30:00 | 5.4520 | 5.5275 | 5.4450 | 5.5275 | 688976.2 | 5.4836 |
| 13:00:00 | 5.5300 | 5.5700 | 5.4660 | 5.4752 | 756784.4 | 5.5356 |
| 13:30:00 | 5.4790 | 5.5000 | 5.4500 | 5.5000 | 524190.5 | 5.4703 |
| 14:00:00 | 5.4999 | 5.5000 | 5.4551 | 5.4891 | 97430.3 | 5.4735 |
| 14:30:00 | 5.4890 | 5.4890 | 5.3401 | 5.3401 | 1220129.6 | 5.3924 |
| 15:00:00 | 5.3410 | 5.3999 | 5.3240 | 5.3980 | 984356.8 | 5.3614 |
| 15:30:00 | 5.3990 | 5.4200 | 5.3650 | 5.4000 | 806588.5 | 5.4021 |
| 16:00:00 | 5.3999 | 5.4000 | 5.3500 | 5.3500 | 531629.2 | 5.3745 |
| 16:30:00 | 5.3500 | 5.3700 | 5.3500 | 5.3500 | 256346.5 | 5.3539 |
| 17:00:00 | 5.3358 | 5.3960 | 5.3200 | 5.3580 | 470325.8 | 5.3305 |
| 17:30:00 | 5.3600 | 5.3958 | 5.3600 | 5.3958 | 87188.9 | 5.3834 |
| 18:00:00 | 5.3902 | 5.3990 | 5.3899 | 5.3990 | 320616.1 | 5.3924 |
| 18:30:00 | 5.3990 | 5.3990 | 5.3205 | 5.3774 | 432415.4 | 5.3597 |
| 19:00:00 | 5.3500 | 5.3990 | 5.3100 | 5.3100 | 767200.3 | 5.3617 |
| 19:30:00 | 5.3100 | 5.3100 | 5.2921 | 5.2921 | 410649.9 | 5.2998 |
| 20:00:00 | 5.2921 | 5.3239 | 5.2610 | 5.2802 | 374115.9 | 5.2809 |
| 20:30:00 | 5.3000 | 5.3164 | 5.2700 | 5.2995 | 79848.3 | 5.2928 |
| 21:00:00 | 5.2964 | 5.2964 | 5.1820 | 5.2100 | 1017284.7 | 5.2165 |
| 21:30:00 | 5.2099 | 5.2700 | 5.1556 | 5.2700 | 1214182.7 | 5.2010 |
| 22:00:00 | 5.2710 | 5.3010 | 5.2501 | 5.2879 | 432666.0 | 5.2704 |
| 22:30:00 | 5.2863 | 5.2888 | 5.2222 | 5.2222 | 358859.9 | 5.2735 |
| 23:00:00 | 5.2223 | 5.2700 | 5.2220 | 5.2700 | 193379.5 | 5.2446 |
| 23:30:00 | 5.2698 | 5.2699 | 5.2402 | 5.2699 | 108759.6 | 5.2532 |