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 | 5.3899 | 84044.1 | 5.3810 |
| 00:15:00 | 5.3801 | 5.3899 | 5.3801 | 5.3890 | 22514.4 | 5.3887 |
| 00:30:00 | 5.3890 | 5.3979 | 5.3806 | 5.3806 | 66545.0 | 5.3918 |
| 00:45:00 | 5.3980 | 5.4059 | 5.3850 | 5.3850 | 97753.0 | 5.3991 |
| 01:00:00 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 29676.3 | 5.4090 |
| 01:15:00 | 5.4110 | 5.4150 | 5.4110 | 5.4149 | 24545.7 | 5.4148 |
| 01:30:00 | 5.4149 | 5.4150 | 5.3907 | 5.3907 | 132633.1 | 5.4013 |
| 01:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 44167.0 | 5.4000 |
| 02:00:00 | 5.4000 | 5.4147 | 5.4000 | 5.4147 | 34515.9 | 5.4000 |
| 02:15:00 | 5.4148 | 5.4148 | 5.4148 | 5.4148 | 131237.0 | 5.4148 |
| 02:30:00 | - |
| 02:45:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 325.9 | 5.4100 |
| 03:00:00 | - |
| 03:15:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 300.0 | 5.3880 |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 5.3880 | 5.3880 | 5.3800 | 5.3869 | 34437.1 | 5.3803 |
| 04:15:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 14.0 | 5.3870 |
| 04:30:00 | - |
| 04:45:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.9 | 5.3870 |
| 05:00:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 70.0 | 5.3870 |
| 05:15:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 1985.0 | 5.3870 |
| 05:30:00 | 5.3870 | 5.3989 | 5.3870 | 5.3989 | 619.0 | 5.3989 |
| 05:45:00 | 5.3890 | 5.3900 | 5.3700 | 5.3900 | 136977.9 | 5.3784 |
| 06:00:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3872.0 | 5.3900 |
| 06:15:00 | 5.3900 | 5.3999 | 5.3500 | 5.3999 | 442840.4 | 5.3761 |
| 06:30:00 | 5.3975 | 5.3975 | 5.3975 | 5.3975 | 2083.0 | 5.3975 |
| 06:45:00 | 5.3975 | 5.3998 | 5.3593 | 5.3966 | 69809.2 | 5.3954 |
| 07:00:00 | 5.3950 | 5.3950 | 5.3650 | 5.3917 | 10619.6 | 5.3918 |
| 07:15:00 | 5.3919 | 5.3938 | 5.3503 | 5.3818 | 148487.6 | 5.3563 |
| 07:30:00 | 5.3818 | 5.3950 | 5.3818 | 5.3947 | 147276.4 | 5.3939 |
| 07:45:00 | 5.3949 | 5.3950 | 5.3940 | 5.3950 | 14127.7 | 5.3943 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3818 | 5.3930 | 11138.2 | 5.3926 |
| 08:15:00 | 5.3818 | 5.3900 | 5.3818 | 5.3900 | 4476.1 | 5.3892 |
| 08:30:00 | 5.3900 | 5.3995 | 5.3652 | 5.3992 | 212227.3 | 5.3806 |
| 08:45:00 | 5.3991 | 5.3991 | 5.3991 | 5.3991 | 6.0 | 5.3991 |
| 09:00:00 | 5.3701 | 5.3966 | 5.3460 | 5.3460 | 609945.5 | 5.3581 |
| 09:15:00 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 500.0 | 5.3680 |
| 09:30:00 | 5.3500 | 5.3695 | 5.3450 | 5.3650 | 184387.1 | 5.3609 |
| 09:45:00 | 5.3690 | 5.3700 | 5.3680 | 5.3700 | 647488.0 | 5.3700 |
| 10:00:00 | 5.3700 | 5.3700 | 5.3519 | 5.3700 | 126595.9 | 5.3679 |
| 10:15:00 | 5.3700 | 5.3700 | 5.3501 | 5.3700 | 48512.0 | 5.3675 |
| 10:30:00 | 5.3718 | 5.3800 | 5.3700 | 5.3701 | 26967.2 | 5.3745 |
| 10:45:00 | 5.3800 | 5.3910 | 5.3800 | 5.3910 | 93340.0 | 5.3896 |
| 11:00:00 | 5.3910 | 5.3950 | 5.3900 | 5.3950 | 57919.4 | 5.3922 |
| 11:15:00 | 5.3949 | 5.4000 | 5.3910 | 5.3999 | 187585.1 | 5.3978 |
| 11:30:00 | 5.3999 | 5.4038 | 5.3909 | 5.3909 | 111905.7 | 5.4017 |
| 11:45:00 | 5.3899 | 5.3900 | 5.3711 | 5.3711 | 65890.2 | 5.3817 |
| 12:00:00 | 5.3700 | 5.3899 | 5.3601 | 5.3899 | 152236.2 | 5.3655 |
| 12:15:00 | 5.3601 | 5.3694 | 5.3601 | 5.3601 | 24356.0 | 5.3640 |
| 12:30:00 | 5.3693 | 5.3890 | 5.3635 | 5.3700 | 10972.4 | 5.3759 |
| 12:45:00 | 5.3880 | 5.3901 | 5.3801 | 5.3901 | 61104.0 | 5.3882 |
| 13:00:00 | 5.3801 | 5.3870 | 5.3701 | 5.3870 | 31372.8 | 5.3767 |
| 13:15:00 | 5.3870 | 5.3908 | 5.3870 | 5.3908 | 32437.6 | 5.3902 |
| 13:30:00 | 5.3907 | 5.4000 | 5.3907 | 5.3999 | 123951.9 | 5.3990 |
| 13:45:00 | 5.3999 | 5.4150 | 5.3631 | 5.3919 | 348968.8 | 5.3959 |
| 14:00:00 | 5.3919 | 5.4080 | 5.3919 | 5.4049 | 46461.0 | 5.4008 |
| 14:15:00 | 5.4050 | 5.4080 | 5.3926 | 5.4079 | 140456.3 | 5.3999 |
| 14:30:00 | 5.3937 | 5.4093 | 5.3934 | 5.3937 | 90384.4 | 5.3991 |
| 14:45:00 | 5.3937 | 5.4000 | 5.3900 | 5.3903 | 350327.0 | 5.3965 |
| 15:00:00 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 45509.0 | 5.4013 |
| 15:15:00 | 5.4100 | 5.4100 | 5.4096 | 5.4097 | 256269.3 | 5.4100 |
| 15:30:00 | 5.4097 | 5.4097 | 5.4000 | 5.4081 | 1458.0 | 5.4026 |
| 15:45:00 | 5.4000 | 5.4080 | 5.4000 | 5.4000 | 15680.0 | 5.4000 |
| 16:00:00 | 5.4050 | 5.4096 | 5.4000 | 5.4000 | 7520.6 | 5.4081 |
| 16:15:00 | 5.4096 | 5.4096 | 5.4000 | 5.4089 | 21991.0 | 5.4067 |
| 16:30:00 | 5.4090 | 5.4096 | 5.3900 | 5.4049 | 182058.5 | 5.3974 |
| 16:45:00 | 5.3900 | 5.3900 | 5.3891 | 5.3900 | 25975.5 | 5.3900 |
| 17:00:00 | 5.3830 | 5.4000 | 5.3700 | 5.4000 | 212653.8 | 5.3708 |
| 17:15:00 | 5.3999 | 5.4000 | 5.3983 | 5.4000 | 47679.5 | 5.3999 |
| 17:30:00 | 5.3995 | 5.3999 | 5.3995 | 5.3999 | 161504.5 | 5.3998 |
| 17:45:00 | 5.4000 | 5.4069 | 5.4000 | 5.4069 | 157704.1 | 5.4011 |
| 18:00:00 | 5.4069 | 5.4099 | 5.3900 | 5.3983 | 57115.0 | 5.4028 |
| 18:15:00 | 5.3999 | 5.4000 | 5.3620 | 5.3982 | 161232.9 | 5.3773 |
| 18:30:00 | 5.3982 | 5.3982 | 5.3980 | 5.3980 | 117676.0 | 5.3980 |
| 18:45:00 | 5.3971 | 5.3980 | 5.3700 | 5.3969 | 179145.4 | 5.3702 |
| 19:00:00 | 5.3929 | 5.3929 | 5.3700 | 5.3838 | 28974.0 | 5.3701 |
| 19:15:00 | 5.3838 | 5.3873 | 5.3838 | 5.3873 | 60.4 | 5.3838 |
| 19:30:00 | 5.3837 | 5.3850 | 5.3700 | 5.3813 | 69519.1 | 5.3807 |
| 19:45:00 | 5.3701 | 5.3805 | 5.3620 | 5.3620 | 147975.3 | 5.3658 |
| 20:00:00 | 5.3800 | 5.3804 | 5.3590 | 5.3630 | 39329.2 | 5.3638 |
| 20:15:00 | 5.3860 | 5.3900 | 5.3700 | 5.3799 | 198399.1 | 5.3865 |
| 20:30:00 | 5.3799 | 5.3900 | 5.3689 | 5.3800 | 37852.0 | 5.3781 |
| 20:45:00 | 5.3799 | 5.3889 | 5.3751 | 5.3751 | 16398.0 | 5.3820 |
| 21:00:00 | 5.3889 | 5.3889 | 5.3751 | 5.3751 | 27952.0 | 5.3810 |
| 21:15:00 | 5.3889 | 5.3900 | 5.3800 | 5.3800 | 137943.2 | 5.3841 |
| 21:30:00 | 5.3830 | 5.3900 | 5.3801 | 5.3900 | 62728.5 | 5.3811 |
| 21:45:00 | 5.3900 | 5.3910 | 5.3803 | 5.3803 | 165405.8 | 5.3900 |
| 22:00:00 | 5.3803 | 5.3909 | 5.3720 | 5.3720 | 221059.0 | 5.3772 |
| 22:15:00 | 5.3800 | 5.3900 | 5.3700 | 5.3899 | 202459.2 | 5.3774 |
| 22:30:00 | 5.3898 | 5.3900 | 5.3898 | 5.3900 | 59410.6 | 5.3898 |
| 22:45:00 | 5.3900 | 5.3900 | 5.3800 | 5.3900 | 21579.3 | 5.3900 |
| 23:00:00 | 5.3800 | 5.3810 | 5.3800 | 5.3800 | 61287.9 | 5.3800 |
| 23:15:00 | 5.3800 | 5.3800 | 5.3700 | 5.3798 | 167401.3 | 5.3787 |
| 23:30:00 | 5.3700 | 5.3796 | 5.3591 | 5.3600 | 592214.6 | 5.3680 |
| 23:45:00 | 5.3600 | 5.3790 | 5.3590 | 5.3590 | 192673.5 | 5.3593 |