2020年07月15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 | 989360 | 990390 | 987940 | 990390 | 11.8970 | 989145 |
| 01:00:00 | 990390 | 990390 | 990385 | 990390 | 0.7881 | 990388 |
| 02:00:00 | 990390 | 993000 | 990390 | 992060 | 9.9460 | 992178 |
| 03:00:00 | 992000 | 992785 | 992000 | 992785 | 1.5063 | 992006 |
| 04:00:00 | 992780 | 994000 | 992780 | 994000 | 0.8004 | 993943 |
| 05:00:00 | 994000 | 994560 | 994000 | 994560 | 1.2090 | 994378 |
| 06:00:00 | 993395 | 994195 | 990510 | 990665 | 1.9297 | 991568 |
| 07:00:00 | 992985 | 994560 | 991225 | 993000 | 6.6816 | 992682 |
| 08:00:00 | 991565 | 994500 | 991560 | 991630 | 4.0765 | 992489 |
| 09:00:00 | 992500 | 992500 | 991785 | 992000 | 1.5240 | 992076 |
| 10:00:00 | 992000 | 994450 | 991110 | 991910 | 1.9126 | 992410 |
| 11:00:00 | 992000 | 992005 | 991405 | 992000 | 13.4549 | 991847 |
| 12:00:00 | 991500 | 993005 | 991080 | 991080 | 4.5231 | 991885 |
| 13:00:00 | 991000 | 991965 | 991000 | 991965 | 0.5383 | 991870 |
| 14:00:00 | 991785 | 992505 | 991785 | 992505 | 2.2439 | 992161 |
| 15:00:00 | 991785 | 991785 | 991405 | 991405 | 0.1733 | 991412 |
| 16:00:00 | 990805 | 991000 | 988100 | 989275 | 10.0495 | 989581 |
| 17:00:00 | 988435 | 988965 | 985000 | 987000 | 9.8672 | 986826 |
| 18:00:00 | 986305 | 987485 | 983500 | 987465 | 20.2849 | 985381 |
| 19:00:00 | 987920 | 989525 | 987300 | 987830 | 3.7619 | 988539 |
| 20:00:00 | 989000 | 989885 | 986180 | 986180 | 2.8067 | 988690 |
| 21:00:00 | 986180 | 989490 | 983655 | 989185 | 4.3223 | 987424 |
| 22:00:00 | 987915 | 988430 | 985695 | 985720 | 2.4486 | 986968 |
| 23:00:00 | 986000 | 987495 | 984785 | 986655 | 26.9994 | 986077 |