2020年07月17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 | 977225 | 977885 | 976000 | 977000 | 9.2414 | 977105 |
01:00:00 | 977675 | 979205 | 977405 | 977955 | 10.5553 | 977965 |
02:00:00 | 978940 | 981000 | 977855 | 979250 | 2.2743 | 978879 |
03:00:00 | 979920 | 983000 | 979115 | 980665 | 6.9676 | 981234 |
04:00:00 | 980220 | 981000 | 980220 | 981000 | 0.5608 | 980745 |
05:00:00 | 979475 | 980000 | 976510 | 976520 | 3.1411 | 978147 |
06:00:00 | 977990 | 980000 | 977990 | 979960 | 5.6314 | 979358 |
07:00:00 | 979800 | 982010 | 979800 | 982000 | 9.3527 | 980961 |
08:00:00 | 982690 | 982690 | 980000 | 980000 | 2.4935 | 981078 |
09:00:00 | 980970 | 981000 | 978610 | 979700 | 10.4683 | 979590 |
10:00:00 | 978775 | 982990 | 978525 | 979705 | 4.0325 | 980621 |
11:00:00 | 979015 | 980990 | 979000 | 979150 | 2.4558 | 979694 |
12:00:00 | 979770 | 980260 | 977000 | 977305 | 2.3143 | 978437 |
13:00:00 | 978000 | 978230 | 978000 | 978230 | 0.5300 | 978204 |
14:00:00 | 978995 | 979960 | 974775 | 976000 | 4.2157 | 976380 |
15:00:00 | 976000 | 979500 | 976000 | 978000 | 6.3411 | 977731 |
16:00:00 | 978440 | 979795 | 977000 | 977000 | 2.3712 | 978571 |
17:00:00 | 976995 | 977000 | 975000 | 976415 | 0.8600 | 975820 |
18:00:00 | 975380 | 979760 | 975380 | 977955 | 9.8057 | 979252 |
19:00:00 | 979395 | 979395 | 975955 | 978100 | 3.5069 | 978120 |
20:00:00 | 978000 | 979750 | 977705 | 979750 | 2.1451 | 978843 |
21:00:00 | 979750 | 984795 | 979750 | 983000 | 26.7923 | 981907 |
22:00:00 | 982560 | 984000 | 981300 | 981300 | 6.9258 | 982404 |
23:00:00 | 981205 | 982720 | 980000 | 980000 | 2.9833 | 980401 |