2020年07月10日
Zaif:AirFX
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 | 998080 | 998995 | 982100 | 987610 | 104.8613 | 990070 |
| 01:00:00 | 987610 | 990120 | 986010 | 989100 | 9.3445 | 987982 |
| 02:00:00 | 989830 | 992135 | 988000 | 988215 | 8.7552 | 989374 |
| 03:00:00 | 987000 | 989920 | 987000 | 988225 | 3.5770 | 988718 |
| 04:00:00 | 989940 | 989975 | 985605 | 987990 | 8.7251 | 987898 |
| 05:00:00 | 988000 | 990460 | 988000 | 990365 | 5.7164 | 988306 |
| 06:00:00 | 990200 | 992695 | 990200 | 992000 | 6.5731 | 991692 |
| 07:00:00 | 992995 | 992995 | 988940 | 992000 | 7.5904 | 990588 |
| 08:00:00 | 992000 | 992000 | 987790 | 989990 | 9.2307 | 988914 |
| 09:00:00 | 988630 | 989330 | 986000 | 986200 | 6.0414 | 987672 |
| 10:00:00 | 986530 | 987100 | 986140 | 987100 | 2.2799 | 986906 |
| 11:00:00 | 987960 | 988070 | 986000 | 986005 | 5.0725 | 986604 |
| 12:00:00 | 986000 | 988315 | 985115 | 986000 | 11.4722 | 986281 |
| 13:00:00 | 986000 | 988800 | 977030 | 980000 | 49.3485 | 981126 |
| 14:00:00 | 978065 | 979895 | 976130 | 978655 | 13.2476 | 978068 |
| 15:00:00 | 979840 | 979900 | 977515 | 977525 | 3.8003 | 979351 |
| 16:00:00 | 977500 | 979845 | 975495 | 977665 | 3.1474 | 976972 |
| 17:00:00 | 979640 | 982995 | 979640 | 980000 | 13.5438 | 980818 |
| 18:00:00 | 980005 | 982995 | 978935 | 981190 | 3.8744 | 980934 |
| 19:00:00 | 980275 | 981375 | 979985 | 981240 | 1.1670 | 980099 |
| 20:00:00 | 982110 | 984485 | 979250 | 979250 | 12.0387 | 982401 |
| 21:00:00 | 982250 | 982995 | 978000 | 980750 | 2.2371 | 980694 |
| 22:00:00 | 981710 | 982995 | 978500 | 980000 | 7.3666 | 981393 |
| 23:00:00 | 980000 | 981000 | 978080 | 979900 | 3.8100 | 980313 |