2020年07月14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 | 997505 | 999190 | 994015 | 994015 | 5.0240 | 996063 |
| 01:00:00 | 995015 | 996895 | 995015 | 996895 | 0.1307 | 996681 |
| 02:00:00 | 996880 | 998895 | 996880 | 998000 | 0.4485 | 997466 |
| 03:00:00 | 998000 | 998000 | 995000 | 995500 | 5.5155 | 996834 |
| 04:00:00 | 995360 | 995360 | 987890 | 990100 | 13.2489 | 990634 |
| 05:00:00 | 991830 | 994000 | 988590 | 993060 | 17.5781 | 992909 |
| 06:00:00 | 992985 | 993500 | 990195 | 992770 | 4.4768 | 992549 |
| 07:00:00 | 991325 | 993140 | 990005 | 992500 | 4.5589 | 991228 |
| 08:00:00 | 991390 | 993220 | 990560 | 991400 | 2.8481 | 991940 |
| 09:00:00 | 991305 | 992000 | 989010 | 990010 | 2.6725 | 991208 |
| 10:00:00 | 989900 | 991000 | 988605 | 990020 | 3.7872 | 989875 |
| 11:00:00 | 991000 | 992780 | 989015 | 989015 | 1.8669 | 990767 |
| 12:00:00 | 989800 | 990000 | 988800 | 988800 | 4.3842 | 989448 |
| 13:00:00 | 988800 | 988800 | 981510 | 985510 | 27.0761 | 984685 |
| 14:00:00 | 985500 | 986990 | 985005 | 985990 | 9.7939 | 985963 |
| 15:00:00 | 986980 | 987995 | 986980 | 987990 | 3.1905 | 987181 |
| 16:00:00 | 987300 | 987775 | 985510 | 986000 | 6.8602 | 986391 |
| 17:00:00 | 986000 | 989520 | 986000 | 986350 | 7.4730 | 987459 |
| 18:00:00 | 987170 | 988500 | 986355 | 988040 | 1.7577 | 988037 |
| 19:00:00 | 988480 | 988480 | 985505 | 986905 | 3.2359 | 986275 |
| 20:00:00 | 985945 | 992000 | 981800 | 992000 | 17.6380 | 988859 |
| 21:00:00 | 991895 | 992495 | 989100 | 989695 | 5.3047 | 990115 |
| 22:00:00 | 988995 | 990765 | 987175 | 987175 | 8.8818 | 988995 |
| 23:00:00 | 987510 | 989490 | 986000 | 989360 | 15.0247 | 988029 |