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 | 5.1750 | 4574603.7 | 5.1896 |
| 00:15:00 | 5.1950 | 5.2489 | 5.1300 | 5.1480 | 1616383.6 | 5.1755 |
| 00:30:00 | 5.1489 | 5.1995 | 5.1301 | 5.1890 | 1365615.4 | 5.1514 |
| 00:45:00 | 5.1889 | 5.2010 | 5.1605 | 5.1750 | 2184583.4 | 5.1880 |
| 01:00:00 | 5.1700 | 5.2000 | 5.1600 | 5.1600 | 459307.8 | 5.1791 |
| 01:15:00 | 5.1600 | 5.1600 | 5.1100 | 5.1100 | 275304.3 | 5.1257 |
| 01:30:00 | 5.1150 | 5.1150 | 5.0770 | 5.0988 | 77614.2 | 5.0970 |
| 01:45:00 | 5.0800 | 5.0800 | 5.0620 | 5.0790 | 54996.2 | 5.0719 |
| 02:00:00 | 5.0790 | 5.1300 | 5.0610 | 5.0803 | 493800.9 | 5.0945 |
| 02:15:00 | 5.1310 | 5.2000 | 5.1051 | 5.1291 | 296511.9 | 5.1525 |
| 02:30:00 | 5.1500 | 5.1500 | 5.1280 | 5.1400 | 35710.0 | 5.1356 |
| 02:45:00 | 5.1400 | 5.1998 | 5.1400 | 5.1900 | 156753.1 | 5.1793 |
| 03:00:00 | 5.1649 | 5.2000 | 5.1500 | 5.1946 | 352827.0 | 5.1719 |
| 03:15:00 | 5.1946 | 5.2000 | 5.1945 | 5.2000 | 92896.2 | 5.1997 |
| 03:30:00 | 5.1944 | 5.2000 | 5.1942 | 5.1942 | 1716.9 | 5.1947 |
| 03:45:00 | 5.1507 | 5.1507 | 5.1507 | 5.1507 | 0.1 | 5.1507 |
| 04:00:00 | 5.1507 | 5.1507 | 5.1500 | 5.1500 | 52464.0 | 5.1501 |
| 04:15:00 | 5.1557 | 5.1900 | 5.1557 | 5.1900 | 2216.9 | 5.1895 |
| 04:30:00 | 5.1900 | 5.2200 | 5.1900 | 5.2200 | 199561.7 | 5.1971 |
| 04:45:00 | 5.2190 | 5.2200 | 5.1501 | 5.1501 | 97886.9 | 5.2129 |
| 05:00:00 | 5.1900 | 5.1949 | 5.1502 | 5.1900 | 12244.9 | 5.1884 |
| 05:15:00 | 5.1700 | 5.1950 | 5.1650 | 5.1650 | 583.0 | 5.1722 |
| 05:30:00 | 5.1650 | 5.1650 | 5.1600 | 5.1600 | 55754.1 | 5.1601 |
| 05:45:00 | 5.1600 | 5.2200 | 5.1502 | 5.2200 | 220428.8 | 5.1958 |
| 06:00:00 | 5.2210 | 5.2400 | 5.1702 | 5.1850 | 49234.2 | 5.2265 |
| 06:15:00 | 5.2110 | 5.2395 | 5.1702 | 5.1702 | 30032.2 | 5.2395 |
| 06:30:00 | 5.1800 | 5.2300 | 5.1771 | 5.2300 | 83735.2 | 5.2139 |
| 06:45:00 | 5.2000 | 5.2299 | 5.1781 | 5.1784 | 9784.7 | 5.2216 |
| 07:00:00 | 5.1784 | 5.2199 | 5.1780 | 5.1950 | 40.8 | 5.1902 |
| 07:15:00 | 5.1990 | 5.1990 | 5.1502 | 5.1502 | 246798.6 | 5.1784 |
| 07:30:00 | 5.1505 | 5.1699 | 5.1500 | 5.1502 | 323916.0 | 5.1505 |
| 07:45:00 | 5.1501 | 5.1799 | 5.1500 | 5.1799 | 195368.2 | 5.1526 |
| 08:00:00 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 258978.2 | 5.1690 |
| 08:15:00 | 5.1700 | 5.2260 | 5.1700 | 5.2250 | 455131.7 | 5.2026 |
| 08:30:00 | 5.2260 | 5.3800 | 5.2260 | 5.3717 | 1596389.9 | 5.3106 |
| 08:45:00 | 5.3710 | 5.5036 | 5.3710 | 5.4890 | 1927253.7 | 5.4684 |
| 09:00:00 | 5.4750 | 5.5035 | 5.3823 | 5.5000 | 1313340.9 | 5.4514 |
| 09:15:00 | 5.5001 | 5.6000 | 5.4750 | 5.5600 | 1225903.4 | 5.5566 |
| 09:30:00 | 5.5550 | 5.5550 | 5.3700 | 5.3700 | 1140637.5 | 5.4320 |
| 09:45:00 | 5.3690 | 5.3800 | 5.3169 | 5.3499 | 1002774.3 | 5.3498 |
| 10:00:00 | 5.3768 | 5.4800 | 5.3513 | 5.4500 | 494871.6 | 5.4376 |
| 10:15:00 | 5.4700 | 5.4700 | 5.4000 | 5.4270 | 286683.6 | 5.4187 |
| 10:30:00 | 5.4100 | 5.4300 | 5.3900 | 5.3900 | 270567.0 | 5.4028 |
| 10:45:00 | 5.3900 | 5.4499 | 5.3900 | 5.4100 | 260584.2 | 5.4270 |
| 11:00:00 | 5.4101 | 5.5010 | 5.4101 | 5.4890 | 861146.5 | 5.4887 |
| 11:15:00 | 5.4890 | 5.5450 | 5.4800 | 5.5400 | 755131.7 | 5.5037 |
| 11:30:00 | 5.5275 | 5.5500 | 5.4080 | 5.5200 | 768781.7 | 5.5336 |
| 11:45:00 | 5.5200 | 5.5425 | 5.4510 | 5.5300 | 796538.7 | 5.5189 |
| 12:00:00 | 5.5300 | 5.5900 | 5.5001 | 5.5001 | 1372014.9 | 5.5493 |
| 12:15:00 | 5.5310 | 5.5310 | 5.4500 | 5.4500 | 618372.6 | 5.4951 |
| 12:30:00 | 5.4520 | 5.4995 | 5.4451 | 5.4451 | 266861.4 | 5.4626 |
| 12:45:00 | 5.4451 | 5.5275 | 5.4450 | 5.5275 | 422114.8 | 5.4969 |
| 13:00:00 | 5.5300 | 5.5700 | 5.5005 | 5.5520 | 374912.4 | 5.5460 |
| 13:15:00 | 5.5690 | 5.5700 | 5.4660 | 5.4752 | 381872.0 | 5.5253 |
| 13:30:00 | 5.4790 | 5.4999 | 5.4500 | 5.4501 | 256408.7 | 5.4583 |
| 13:45:00 | 5.4550 | 5.5000 | 5.4500 | 5.5000 | 267781.8 | 5.4817 |
| 14:00:00 | 5.4999 | 5.5000 | 5.4551 | 5.4993 | 560.9 | 5.4918 |
| 14:15:00 | 5.4979 | 5.4979 | 5.4600 | 5.4891 | 96869.4 | 5.4734 |
| 14:30:00 | 5.4890 | 5.4890 | 5.4500 | 5.4500 | 46230.4 | 5.4523 |
| 14:45:00 | 5.4500 | 5.4500 | 5.3401 | 5.3401 | 1173899.2 | 5.3900 |
| 15:00:00 | 5.3410 | 5.3800 | 5.3240 | 5.3500 | 795449.2 | 5.3575 |
| 15:15:00 | 5.3517 | 5.3999 | 5.3503 | 5.3980 | 188907.6 | 5.3780 |
| 15:30:00 | 5.3990 | 5.4000 | 5.3650 | 5.4000 | 559919.3 | 5.3994 |
| 15:45:00 | 5.4019 | 5.4200 | 5.3801 | 5.4000 | 246669.2 | 5.4085 |
| 16:00:00 | 5.3999 | 5.3999 | 5.3802 | 5.3989 | 6419.0 | 5.3999 |
| 16:15:00 | 5.3980 | 5.4000 | 5.3500 | 5.3500 | 525210.2 | 5.3742 |
| 16:30:00 | 5.3500 | 5.3700 | 5.3500 | 5.3509 | 59196.4 | 5.3505 |
| 16:45:00 | 5.3509 | 5.3699 | 5.3500 | 5.3500 | 197150.1 | 5.3550 |
| 17:00:00 | 5.3358 | 5.3619 | 5.3200 | 5.3619 | 415141.2 | 5.3254 |
| 17:15:00 | 5.3620 | 5.3960 | 5.3580 | 5.3580 | 55184.6 | 5.3691 |
| 17:30:00 | 5.3600 | 5.3880 | 5.3600 | 5.3600 | 14430.0 | 5.3600 |
| 17:45:00 | 5.3605 | 5.3958 | 5.3605 | 5.3958 | 72758.9 | 5.3881 |
| 18:00:00 | 5.3902 | 5.3990 | 5.3900 | 5.3900 | 235622.1 | 5.3931 |
| 18:15:00 | 5.3900 | 5.3990 | 5.3899 | 5.3990 | 84994.0 | 5.3905 |
| 18:30:00 | 5.3990 | 5.3990 | 5.3205 | 5.3899 | 321259.6 | 5.3608 |
| 18:45:00 | 5.3600 | 5.3774 | 5.3300 | 5.3774 | 111155.8 | 5.3568 |
| 19:00:00 | 5.3500 | 5.3990 | 5.3407 | 5.3990 | 498192.6 | 5.3691 |
| 19:15:00 | 5.3985 | 5.3985 | 5.3100 | 5.3100 | 269007.7 | 5.3481 |
| 19:30:00 | 5.3100 | 5.3100 | 5.2960 | 5.3000 | 318905.3 | 5.3003 |
| 19:45:00 | 5.3000 | 5.3000 | 5.2921 | 5.2921 | 91744.6 | 5.2980 |
| 20:00:00 | 5.2921 | 5.2921 | 5.2610 | 5.2824 | 273940.6 | 5.2749 |
| 20:15:00 | 5.2824 | 5.3239 | 5.2802 | 5.2802 | 100175.3 | 5.2973 |
| 20:30:00 | 5.3000 | 5.3164 | 5.2802 | 5.3164 | 47221.4 | 5.2967 |
| 20:45:00 | 5.3164 | 5.3164 | 5.2700 | 5.2995 | 32626.9 | 5.2873 |
| 21:00:00 | 5.2964 | 5.2964 | 5.2300 | 5.2301 | 261809.7 | 5.2466 |
| 21:15:00 | 5.2300 | 5.2300 | 5.1820 | 5.2100 | 755475.0 | 5.2061 |
| 21:30:00 | 5.2099 | 5.2110 | 5.1556 | 5.2110 | 856353.3 | 5.1803 |
| 21:45:00 | 5.2110 | 5.2700 | 5.2110 | 5.2700 | 357829.4 | 5.2505 |
| 22:00:00 | 5.2710 | 5.3010 | 5.2710 | 5.2950 | 86865.1 | 5.2901 |
| 22:15:00 | 5.2974 | 5.2974 | 5.2501 | 5.2879 | 345800.9 | 5.2655 |
| 22:30:00 | 5.2863 | 5.2880 | 5.2559 | 5.2880 | 243913.8 | 5.2878 |
| 22:45:00 | 5.2880 | 5.2888 | 5.2222 | 5.2222 | 114946.1 | 5.2433 |
| 23:00:00 | 5.2223 | 5.2400 | 5.2220 | 5.2400 | 69759.8 | 5.2273 |
| 23:15:00 | 5.2500 | 5.2700 | 5.2401 | 5.2700 | 123619.7 | 5.2544 |
| 23:30:00 | 5.2698 | 5.2699 | 5.2500 | 5.2699 | 108359.1 | 5.2532 |
| 23:45:00 | 5.2698 | 5.2699 | 5.2402 | 5.2699 | 400.5 | 5.2496 |