2020年07月16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 | 985750 | 988450 | 983000 | 984870 | 16.8894 | 984947 |
| 01:00:00 | 984000 | 985360 | 983000 | 985000 | 4.7983 | 983942 |
| 02:00:00 | 985000 | 986920 | 984010 | 984175 | 1.4737 | 985369 |
| 03:00:00 | 984995 | 985000 | 982050 | 982420 | 5.2947 | 982734 |
| 04:00:00 | 984120 | 984120 | 981200 | 982200 | 3.8025 | 982077 |
| 05:00:00 | 982745 | 985990 | 982745 | 985500 | 2.5025 | 984850 |
| 06:00:00 | 985510 | 988490 | 985510 | 988490 | 4.8729 | 986464 |
| 07:00:00 | 988475 | 988485 | 984995 | 985810 | 2.9621 | 985721 |
| 08:00:00 | 985880 | 985880 | 983620 | 983645 | 7.0579 | 984990 |
| 09:00:00 | 983255 | 985815 | 981500 | 985815 | 3.0743 | 983467 |
| 10:00:00 | 984965 | 987490 | 984965 | 987490 | 1.0799 | 985893 |
| 11:00:00 | 986005 | 986345 | 984275 | 986090 | 12.7952 | 985675 |
| 12:00:00 | 984750 | 984750 | 984550 | 984550 | 0.2900 | 984735 |
| 13:00:00 | 984550 | 985075 | 984005 | 984010 | 1.0155 | 984187 |
| 14:00:00 | 984000 | 985005 | 983000 | 985000 | 3.1404 | 984365 |
| 15:00:00 | 985000 | 985000 | 981040 | 982670 | 31.1037 | 982119 |
| 16:00:00 | 981100 | 981995 | 975280 | 977000 | 23.7097 | 978208 |
| 17:00:00 | 977000 | 978710 | 974000 | 978710 | 12.7480 | 975896 |
| 18:00:00 | 978640 | 978650 | 970030 | 970520 | 24.1191 | 972672 |
| 19:00:00 | 971005 | 975000 | 968335 | 975000 | 19.5271 | 972004 |
| 20:00:00 | 975995 | 976330 | 973200 | 973200 | 10.8155 | 974614 |
| 21:00:00 | 972340 | 975000 | 972210 | 974000 | 5.1310 | 973822 |
| 22:00:00 | 974000 | 977500 | 972000 | 974415 | 15.7154 | 975099 |
| 23:00:00 | 974420 | 977000 | 972700 | 977000 | 4.6887 | 975511 |