2020年07月24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 | 5.3150 | 5.3416 | 5.3150 | 5.3300 | 5205.2 | 5.3242 |
| 00:30:00 | 5.3416 | 5.3468 | 5.3303 | 5.3303 | 27609.5 | 5.3421 |
| 01:00:00 | 5.3304 | 5.3467 | 5.3304 | 5.3330 | 213033.0 | 5.3395 |
| 01:30:00 | 5.3330 | 5.3566 | 5.3330 | 5.3400 | 149886.2 | 5.3402 |
| 02:00:00 | 5.3558 | 5.3563 | 5.2741 | 5.3000 | 574800.0 | 5.3053 |
| 02:30:00 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | 99470.0 | 5.2968 |
| 03:00:00 | 5.3000 | 5.3000 | 5.2800 | 5.2900 | 22854.2 | 5.2890 |
| 03:30:00 | 5.2900 | 5.2900 | 5.2700 | 5.2900 | 223402.3 | 5.2810 |
| 04:00:00 | 5.2899 | 5.3120 | 5.2620 | 5.3120 | 25787.6 | 5.2979 |
| 04:30:00 | 5.3120 | 5.3700 | 5.3120 | 5.3400 | 152966.2 | 5.3508 |
| 05:00:00 | 5.3517 | 5.3600 | 5.3517 | 5.3600 | 40072.0 | 5.3600 |
| 05:30:00 | 5.3500 | 5.3550 | 5.3300 | 5.3300 | 25256.0 | 5.3301 |
| 06:00:00 | 5.3500 | 5.3550 | 5.3500 | 5.3550 | 23249.0 | 5.3548 |
| 06:30:00 | 5.3550 | 5.3920 | 5.3404 | 5.3920 | 118283.7 | 5.3631 |
| 07:00:00 | 5.3920 | 5.4589 | 5.3920 | 5.4170 | 676640.0 | 5.4320 |
| 07:30:00 | 5.4170 | 5.4289 | 5.3900 | 5.3900 | 174826.1 | 5.3938 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3718 | 5.3718 | 197741.4 | 5.3822 |
| 08:30:00 | 5.3798 | 5.3886 | 5.3540 | 5.3883 | 17564.9 | 5.3670 |
| 09:00:00 | 5.3887 | 5.3887 | 5.3541 | 5.3541 | 226264.9 | 5.3724 |
| 09:30:00 | 5.3540 | 5.3540 | 5.3500 | 5.3500 | 225119.0 | 5.3504 |
| 10:00:00 | 5.3532 | 5.3708 | 5.3180 | 5.3180 | 329776.5 | 5.3382 |
| 10:30:00 | 5.3170 | 5.3170 | 5.3000 | 5.3003 | 825863.1 | 5.3019 |
| 11:00:00 | 5.3100 | 5.3105 | 5.2840 | 5.2910 | 133359.6 | 5.2996 |
| 11:30:00 | 5.3105 | 5.3149 | 5.2910 | 5.3143 | 38201.0 | 5.3144 |
| 12:00:00 | 5.3136 | 5.3500 | 5.3136 | 5.3499 | 57847.5 | 5.3349 |
| 12:30:00 | 5.3252 | 5.3487 | 5.3250 | 5.3487 | 66920.1 | 5.3255 |
| 13:00:00 | 5.3252 | 5.3890 | 5.3250 | 5.3602 | 283931.3 | 5.3503 |
| 13:30:00 | 5.3870 | 5.4200 | 5.3600 | 5.3850 | 1552985.3 | 5.3982 |
| 14:00:00 | 5.4036 | 5.4043 | 5.3702 | 5.3996 | 336510.3 | 5.3925 |
| 14:30:00 | 5.3731 | 5.3800 | 5.3731 | 5.3800 | 122169.6 | 5.3741 |
| 15:00:00 | 5.3800 | 5.3810 | 5.3701 | 5.3701 | 416240.6 | 5.3715 |
| 15:30:00 | 5.3700 | 5.3797 | 5.3501 | 5.3600 | 562545.4 | 5.3599 |
| 16:00:00 | 5.3500 | 5.3800 | 5.3500 | 5.3800 | 428320.3 | 5.3725 |
| 16:30:00 | 5.3606 | 5.3850 | 5.3550 | 5.3850 | 163301.0 | 5.3710 |
| 17:00:00 | 5.3850 | 5.3919 | 5.3800 | 5.3900 | 50685.9 | 5.3883 |
| 17:30:00 | 5.3899 | 5.4320 | 5.3899 | 5.4320 | 326182.4 | 5.4066 |
| 18:00:00 | 5.4310 | 5.4350 | 5.4050 | 5.4100 | 390292.3 | 5.4309 |
| 18:30:00 | 5.4102 | 5.4300 | 5.3904 | 5.4300 | 80955.1 | 5.4124 |
| 19:00:00 | 5.4300 | 5.4588 | 5.4100 | 5.4305 | 818753.7 | 5.4369 |
| 19:30:00 | 5.4305 | 5.4550 | 5.4304 | 5.4312 | 852185.1 | 5.4479 |
| 20:00:00 | 5.4500 | 5.4500 | 5.4200 | 5.4499 | 540397.0 | 5.4340 |
| 20:30:00 | 5.4498 | 5.4500 | 5.4150 | 5.4150 | 336997.7 | 5.4380 |
| 21:00:00 | 5.4101 | 5.4202 | 5.4000 | 5.4202 | 67352.7 | 5.4160 |
| 21:30:00 | 5.4200 | 5.4203 | 5.4000 | 5.4203 | 165354.8 | 5.4057 |
| 22:00:00 | 5.4203 | 5.4500 | 5.4013 | 5.4398 | 101122.8 | 5.4347 |
| 22:30:00 | 5.4398 | 5.4400 | 5.4016 | 5.4016 | 101883.3 | 5.4183 |
| 23:00:00 | 5.4016 | 5.4199 | 5.3840 | 5.3840 | 120102.2 | 5.3984 |
| 23:30:00 | 5.3832 | 5.4019 | 5.3600 | 5.4019 | 93218.2 | 5.3826 |