2020年07月30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 | 5.3880 | 5.3899 | 5.3800 | 5.3890 | 106558.5 | 5.3826 |
| 00:30:00 | 5.3890 | 5.4059 | 5.3806 | 5.3850 | 164298.0 | 5.3961 |
| 01:00:00 | 5.4000 | 5.4150 | 5.4000 | 5.4149 | 54222.0 | 5.4116 |
| 01:30:00 | 5.4149 | 5.4150 | 5.3907 | 5.4000 | 176800.1 | 5.4010 |
| 02:00:00 | 5.4000 | 5.4148 | 5.4000 | 5.4148 | 165752.9 | 5.4117 |
| 02:30:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 325.9 | 5.4100 |
| 03:00:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 300.0 | 5.3880 |
| 03:30:00 | - |
| 04:00:00 | 5.3880 | 5.3880 | 5.3800 | 5.3870 | 34451.1 | 5.3803 |
| 04:30:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.9 | 5.3870 |
| 05:00:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 2055.0 | 5.3870 |
| 05:30:00 | 5.3870 | 5.3989 | 5.3700 | 5.3900 | 137596.9 | 5.3785 |
| 06:00:00 | 5.3900 | 5.3999 | 5.3500 | 5.3999 | 446712.4 | 5.3762 |
| 06:30:00 | 5.3975 | 5.3998 | 5.3593 | 5.3966 | 71892.2 | 5.3954 |
| 07:00:00 | 5.3950 | 5.3950 | 5.3503 | 5.3818 | 159107.2 | 5.3587 |
| 07:30:00 | 5.3818 | 5.3950 | 5.3818 | 5.3950 | 161404.1 | 5.3940 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3818 | 5.3900 | 15614.3 | 5.3916 |
| 08:30:00 | 5.3900 | 5.3995 | 5.3652 | 5.3991 | 212233.3 | 5.3806 |
| 09:00:00 | 5.3701 | 5.3966 | 5.3460 | 5.3680 | 610445.5 | 5.3581 |
| 09:30:00 | 5.3500 | 5.3700 | 5.3450 | 5.3700 | 831875.1 | 5.3680 |
| 10:00:00 | 5.3700 | 5.3700 | 5.3501 | 5.3700 | 175107.9 | 5.3678 |
| 10:30:00 | 5.3718 | 5.3910 | 5.3700 | 5.3910 | 120307.2 | 5.3862 |
| 11:00:00 | 5.3910 | 5.4000 | 5.3900 | 5.3999 | 245504.5 | 5.3965 |
| 11:30:00 | 5.3999 | 5.4038 | 5.3711 | 5.3711 | 177795.9 | 5.3943 |
| 12:00:00 | 5.3700 | 5.3899 | 5.3601 | 5.3601 | 176592.2 | 5.3653 |
| 12:30:00 | 5.3693 | 5.3901 | 5.3635 | 5.3901 | 72076.4 | 5.3864 |
| 13:00:00 | 5.3801 | 5.3908 | 5.3701 | 5.3908 | 63810.4 | 5.3836 |
| 13:30:00 | 5.3907 | 5.4150 | 5.3631 | 5.3919 | 472920.7 | 5.3967 |
| 14:00:00 | 5.3919 | 5.4080 | 5.3919 | 5.4079 | 186917.3 | 5.4002 |
| 14:30:00 | 5.3937 | 5.4093 | 5.3900 | 5.3903 | 440711.4 | 5.3970 |
| 15:00:00 | 5.4000 | 5.4100 | 5.4000 | 5.4097 | 301778.3 | 5.4086 |
| 15:30:00 | 5.4097 | 5.4097 | 5.4000 | 5.4000 | 17138.0 | 5.4002 |
| 16:00:00 | 5.4050 | 5.4096 | 5.4000 | 5.4089 | 29511.6 | 5.4071 |
| 16:30:00 | 5.4090 | 5.4096 | 5.3891 | 5.3900 | 208034.0 | 5.3964 |
| 17:00:00 | 5.3830 | 5.4000 | 5.3700 | 5.4000 | 260333.3 | 5.3761 |
| 17:30:00 | 5.3995 | 5.4069 | 5.3995 | 5.4069 | 319208.6 | 5.4005 |
| 18:00:00 | 5.4069 | 5.4099 | 5.3620 | 5.3982 | 218347.9 | 5.3840 |
| 18:30:00 | 5.3982 | 5.3982 | 5.3700 | 5.3969 | 296821.4 | 5.3812 |
| 19:00:00 | 5.3929 | 5.3929 | 5.3700 | 5.3873 | 29034.4 | 5.3701 |
| 19:30:00 | 5.3837 | 5.3850 | 5.3620 | 5.3620 | 217494.4 | 5.3706 |
| 20:00:00 | 5.3800 | 5.3900 | 5.3590 | 5.3799 | 237728.3 | 5.3827 |
| 20:30:00 | 5.3799 | 5.3900 | 5.3689 | 5.3751 | 54250.0 | 5.3793 |
| 21:00:00 | 5.3889 | 5.3900 | 5.3751 | 5.3800 | 165895.2 | 5.3836 |
| 21:30:00 | 5.3830 | 5.3910 | 5.3801 | 5.3803 | 228134.3 | 5.3875 |
| 22:00:00 | 5.3803 | 5.3909 | 5.3700 | 5.3899 | 423518.2 | 5.3773 |
| 22:30:00 | 5.3898 | 5.3900 | 5.3800 | 5.3900 | 80989.9 | 5.3899 |
| 23:00:00 | 5.3800 | 5.3810 | 5.3700 | 5.3798 | 228689.2 | 5.3791 |
| 23:30:00 | 5.3700 | 5.3796 | 5.3590 | 5.3590 | 784888.1 | 5.3659 |