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 | 977445 | 976500 | 976500 | 5.9774 | 977050 |
| 00:05:00 | - |
| 00:10:00 | 976000 | 976000 | 976000 | 976000 | 0.1000 | 976000 |
| 00:15:00 | 976000 | 976000 | 976000 | 976000 | 0.4563 | 976000 |
| 00:20:00 | 976000 | 976000 | 976000 | 976000 | 0.1097 | 976000 |
| 00:25:00 | 977000 | 977885 | 977000 | 977800 | 1.6503 | 977800 |
| 00:30:00 | 977785 | 977785 | 977000 | 977000 | 0.9477 | 977020 |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 977675 | 977800 | 977675 | 977800 | 2.2818 | 977723 |
| 01:05:00 | 977800 | 978000 | 977800 | 978000 | 5.4785 | 977963 |
| 01:10:00 | 978000 | 979205 | 978000 | 978930 | 1.6643 | 978246 |
| 01:15:00 | 978250 | 978250 | 978250 | 978250 | 0.0057 | 978250 |
| 01:20:00 | 978250 | 978250 | 978250 | 978250 | 0.0187 | 978250 |
| 01:25:00 | 978250 | 979000 | 978000 | 979000 | 0.6213 | 978015 |
| 01:30:00 | 978750 | 978750 | 978750 | 978750 | 0.2250 | 978750 |
| 01:35:00 | 977505 | 977505 | 977505 | 977505 | 0.2000 | 977505 |
| 01:40:00 | 977405 | 977955 | 977405 | 977955 | 0.0600 | 977541 |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | 978940 | 981000 | 978940 | 981000 | 0.6659 | 979794 |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | 978455 | 978455 | 977855 | 978445 | 1.2515 | 977975 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | 980740 | 980740 | 980740 | 980740 | 0.1734 | 980740 |
| 02:45:00 | 980000 | 980000 | 980000 | 980000 | 0.0020 | 980000 |
| 02:50:00 | 980000 | 980000 | 980000 | 980000 | 0.1722 | 980000 |
| 02:55:00 | 979250 | 979250 | 979250 | 979250 | 0.0093 | 979250 |
| 03:00:00 | 979920 | 979920 | 979440 | 979440 | 0.0820 | 979446 |
| 03:05:00 | 979995 | 980000 | 979115 | 979970 | 0.4701 | 979582 |
| 03:10:00 | 979985 | 980000 | 979310 | 980000 | 0.5266 | 979835 |
| 03:15:00 | 980000 | 980000 | 979725 | 979730 | 0.4648 | 979839 |
| 03:20:00 | 980490 | 982485 | 980490 | 982485 | 4.7131 | 981512 |
| 03:25:00 | 982490 | 982490 | 980725 | 980725 | 0.1010 | 982478 |
| 03:30:00 | - |
| 03:35:00 | 981995 | 983000 | 981995 | 983000 | 0.5500 | 982880 |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | 980670 | 980670 | 980665 | 980665 | 0.0600 | 980667 |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | 980220 | 980220 | 980220 | 980220 | 0.0100 | 980220 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 980745 | 981000 | 980745 | 981000 | 0.5508 | 980755 |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | 979475 | 980000 | 979000 | 980000 | 0.7615 | 979867 |
| 05:05:00 | - |
| 05:10:00 | 979005 | 979005 | 978200 | 978240 | 0.3831 | 978365 |
| 05:15:00 | 978130 | 978130 | 977980 | 977980 | 0.7400 | 978054 |
| 05:20:00 | - |
| 05:25:00 | 977060 | 977060 | 977055 | 977055 | 0.0865 | 977057 |
| 05:30:00 | 978000 | 978000 | 978000 | 978000 | 0.3000 | 978000 |
| 05:35:00 | - |
| 05:40:00 | 977010 | 977010 | 976510 | 976520 | 0.8700 | 976785 |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | 977990 | 979175 | 977990 | 979175 | 1.4399 | 978023 |
| 06:05:00 | 979170 | 979170 | 979170 | 979170 | 0.0200 | 979170 |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | 979170 | 979175 | 979170 | 979175 | 0.9013 | 979175 |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | 979955 | 980000 | 979955 | 979960 | 1.5116 | 979998 |
| 06:50:00 | 980000 | 980000 | 979960 | 980000 | 1.6756 | 980000 |
| 06:55:00 | 979960 | 979960 | 979960 | 979960 | 0.0830 | 979960 |
| 07:00:00 | 979800 | 980990 | 979800 | 980990 | 0.5426 | 980075 |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | 980975 | 980980 | 980975 | 980980 | 0.0500 | 980976 |
| 07:20:00 | 981000 | 982000 | 981000 | 982000 | 1.0700 | 981551 |
| 07:25:00 | 982000 | 982010 | 981995 | 982000 | 0.9326 | 982001 |
| 07:30:00 | 982000 | 982000 | 980915 | 981000 | 0.5300 | 980944 |
| 07:35:00 | 981000 | 981000 | 981000 | 981000 | 1.6800 | 981000 |
| 07:40:00 | 980435 | 980435 | 980130 | 980130 | 3.1000 | 980277 |
| 07:45:00 | - |
| 07:50:00 | 981115 | 981115 | 980025 | 980025 | 0.1300 | 980277 |
| 07:55:00 | 980810 | 982000 | 980810 | 982000 | 1.3175 | 981741 |
| 08:00:00 | 982690 | 982690 | 981215 | 982005 | 0.6161 | 982186 |
| 08:05:00 | 981900 | 981900 | 981000 | 981000 | 0.2326 | 981004 |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | 980810 | 980810 | 980800 | 980800 | 0.1100 | 980808 |
| 08:25:00 | 981000 | 981000 | 980000 | 980000 | 0.8658 | 980668 |
| 08:30:00 | - |
| 08:35:00 | 980315 | 980990 | 980315 | 980480 | 0.3572 | 980541 |
| 08:40:00 | 980470 | 981000 | 980470 | 981000 | 0.2804 | 980886 |
| 08:45:00 | - |
| 08:50:00 | - |
| 08:55:00 | 980000 | 980000 | 980000 | 980000 | 0.0314 | 980000 |
| 09:00:00 | 980970 | 981000 | 980970 | 981000 | 1.1100 | 981000 |
| 09:05:00 | 981000 | 981000 | 981000 | 981000 | 0.2200 | 981000 |
| 09:10:00 | 980380 | 980380 | 980000 | 980000 | 0.6373 | 980175 |
| 09:15:00 | 980000 | 980000 | 979985 | 979985 | 0.2640 | 979998 |
| 09:20:00 | 980000 | 980000 | 979800 | 979800 | 1.1000 | 979860 |
| 09:25:00 | 979800 | 979800 | 979000 | 979800 | 2.0694 | 979186 |
| 09:30:00 | 979980 | 979980 | 978725 | 978725 | 2.9061 | 978975 |
| 09:35:00 | 978610 | 979705 | 978610 | 979660 | 0.6897 | 979293 |
| 09:40:00 | 979765 | 979785 | 979765 | 979785 | 0.2200 | 979782 |
| 09:45:00 | 979700 | 979700 | 979700 | 979700 | 0.2703 | 979700 |
| 09:50:00 | 979700 | 979700 | 979700 | 979700 | 0.9815 | 979700 |
| 09:55:00 | - |
| 10:00:00 | 978775 | 978775 | 978765 | 978765 | 0.5128 | 978766 |
| 10:05:00 | - |
| 10:10:00 | 978525 | 978525 | 978525 | 978525 | 0.0040 | 978525 |
| 10:15:00 | - |
| 10:20:00 | 979700 | 980830 | 979095 | 980830 | 1.3296 | 980346 |
| 10:25:00 | 980995 | 981000 | 980995 | 981000 | 0.8194 | 980998 |
| 10:30:00 | 981995 | 982990 | 981000 | 981000 | 0.9823 | 981893 |
| 10:35:00 | 981000 | 981000 | 981000 | 981000 | 0.0144 | 981000 |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | 980005 | 980005 | 979705 | 979705 | 0.3700 | 979977 |
| 10:55:00 | - |
| 11:00:00 | 979015 | 979015 | 979000 | 979000 | 0.3300 | 979003 |
| 11:05:00 | 979005 | 979005 | 979005 | 979005 | 0.1100 | 979005 |
| 11:10:00 | - |
| 11:15:00 | 979055 | 979055 | 979055 | 979055 | 0.2500 | 979055 |
| 11:20:00 | - |
| 11:25:00 | 980005 | 980005 | 980005 | 980005 | 0.1100 | 980005 |
| 11:30:00 | - |
| 11:35:00 | 980990 | 980990 | 980940 | 980960 | 0.4558 | 980961 |
| 11:40:00 | 980170 | 980170 | 979150 | 979150 | 1.2000 | 979570 |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | 979770 | 979770 | 978640 | 978645 | 0.2610 | 979444 |
| 12:20:00 | - |
| 12:25:00 | 978110 | 978110 | 977185 | 977185 | 0.2628 | 977349 |
| 12:30:00 | 977335 | 977335 | 977335 | 977335 | 0.0492 | 977335 |
| 12:35:00 | 978735 | 980260 | 978735 | 980260 | 0.8813 | 979415 |
| 12:40:00 | 979000 | 979000 | 979000 | 979000 | 0.1300 | 979000 |
| 12:45:00 | - |
| 12:50:00 | 978000 | 978000 | 977000 | 977005 | 0.3300 | 977210 |
| 12:55:00 | 977305 | 977305 | 977305 | 977305 | 0.4000 | 977305 |
| 13:00:00 | 978000 | 978000 | 978000 | 978000 | 0.0600 | 978000 |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | 978230 | 978230 | 978230 | 978230 | 0.4700 | 978230 |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 978995 | 979960 | 978000 | 978000 | 0.4730 | 979064 |
| 14:15:00 | - |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | 977175 | 977980 | 975050 | 975050 | 1.3542 | 976333 |
| 14:40:00 | 975050 | 975050 | 974775 | 974775 | 0.4885 | 975007 |
| 14:45:00 | 975000 | 975280 | 975000 | 975280 | 0.5820 | 975192 |
| 14:50:00 | 977225 | 977235 | 977225 | 977235 | 0.5000 | 977232 |
| 14:55:00 | 976235 | 976235 | 975990 | 976000 | 0.8180 | 976052 |
| 15:00:00 | 976000 | 978080 | 976000 | 978080 | 0.9871 | 976453 |
| 15:05:00 | 977855 | 977855 | 977855 | 977855 | 0.0520 | 977855 |
| 15:10:00 | 978445 | 978445 | 977380 | 977380 | 0.8900 | 978442 |
| 15:15:00 | 978445 | 978445 | 977380 | 977450 | 3.1726 | 977551 |
| 15:20:00 | 979495 | 979500 | 979495 | 979500 | 0.1100 | 979498 |
| 15:25:00 | 979000 | 979500 | 979000 | 979490 | 0.5800 | 979199 |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 978000 | 978000 | 978000 | 978000 | 0.3800 | 978000 |
| 15:50:00 | 978000 | 978000 | 978000 | 978000 | 0.1100 | 978000 |
| 15:55:00 | 978000 | 978000 | 978000 | 978000 | 0.0594 | 978000 |
| 16:00:00 | 978440 | 979795 | 978440 | 979795 | 0.7924 | 978709 |
| 16:05:00 | - |
| 16:10:00 | 979000 | 979000 | 979000 | 979000 | 0.0771 | 979000 |
| 16:15:00 | 979000 | 979000 | 979000 | 979000 | 1.0834 | 979000 |
| 16:20:00 | - |
| 16:25:00 | 979425 | 979425 | 977840 | 977840 | 0.0196 | 977848 |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | - |
| 16:50:00 | 977805 | 977805 | 977000 | 977000 | 0.3756 | 977086 |
| 16:55:00 | 977000 | 977000 | 977000 | 977000 | 0.0231 | 977000 |
| 17:00:00 | 976995 | 977000 | 976080 | 977000 | 0.0160 | 976425 |
| 17:05:00 | - |
| 17:10:00 | 976530 | 977000 | 976195 | 977000 | 0.4441 | 976315 |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | 977000 | 977000 | 977000 | 977000 | 0.0100 | 977000 |
| 17:30:00 | 976000 | 976000 | 975005 | 975005 | 0.3500 | 975110 |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | 976000 | 976000 | 975000 | 975000 | 0.0199 | 975587 |
| 17:50:00 | - |
| 17:55:00 | 976415 | 976415 | 976415 | 976415 | 0.0200 | 976415 |
| 18:00:00 | 975380 | 976920 | 975380 | 976920 | 0.0213 | 976833 |
| 18:05:00 | - |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | 976925 | 976925 | 976590 | 976590 | 0.1143 | 976906 |
| 18:25:00 | - |
| 18:30:00 | 976540 | 977955 | 976540 | 977890 | 1.0047 | 977469 |
| 18:35:00 | 978000 | 978150 | 978000 | 978150 | 0.5865 | 978048 |
| 18:40:00 | 978230 | 979760 | 978230 | 979760 | 5.6454 | 979719 |
| 18:45:00 | - |
| 18:50:00 | 979575 | 979580 | 977950 | 977950 | 2.1564 | 979499 |
| 18:55:00 | 978050 | 978050 | 977955 | 977955 | 0.2771 | 977984 |
| 19:00:00 | 979395 | 979395 | 979380 | 979385 | 0.4360 | 979385 |
| 19:05:00 | 978125 | 978125 | 978125 | 978125 | 0.3000 | 978125 |
| 19:10:00 | 978005 | 978005 | 975955 | 975955 | 0.4280 | 976382 |
| 19:15:00 | - |
| 19:20:00 | 976955 | 976955 | 976955 | 976955 | 0.1000 | 976955 |
| 19:25:00 | 977275 | 977275 | 977275 | 977275 | 0.0700 | 977275 |
| 19:30:00 | 979140 | 979200 | 979140 | 979200 | 0.4230 | 979158 |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | 978055 | 978100 | 978055 | 978100 | 1.7499 | 978078 |
| 19:55:00 | - |
| 20:00:00 | - |
| 20:05:00 | 978000 | 978000 | 978000 | 978000 | 0.0050 | 978000 |
| 20:10:00 | - |
| 20:15:00 | 977800 | 978000 | 977705 | 977705 | 0.4718 | 977836 |
| 20:20:00 | 977870 | 977870 | 977870 | 977870 | 0.1100 | 977870 |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | 978985 | 979750 | 978985 | 979750 | 1.3383 | 979133 |
| 20:55:00 | 979750 | 979750 | 979750 | 979750 | 0.2200 | 979750 |
| 21:00:00 | 979750 | 982495 | 979750 | 982000 | 13.9143 | 981113 |
| 21:05:00 | 981995 | 982500 | 981995 | 982000 | 4.2493 | 982022 |
| 21:10:00 | 982000 | 983005 | 982000 | 983005 | 3.8271 | 982308 |
| 21:15:00 | 983005 | 984795 | 983005 | 983900 | 1.5979 | 984033 |
| 21:20:00 | 983880 | 983880 | 983800 | 983800 | 0.1340 | 983814 |
| 21:25:00 | 983805 | 984700 | 983805 | 984595 | 1.6032 | 984563 |
| 21:30:00 | - |
| 21:35:00 | 983790 | 983790 | 982430 | 982430 | 0.2864 | 982966 |
| 21:40:00 | 982235 | 982235 | 982235 | 982235 | 0.1626 | 982235 |
| 21:45:00 | 982630 | 983000 | 982630 | 983000 | 0.3475 | 982681 |
| 21:50:00 | 982500 | 983000 | 982025 | 983000 | 0.6525 | 982631 |
| 21:55:00 | 983000 | 983000 | 983000 | 983000 | 0.0175 | 983000 |
| 22:00:00 | 982560 | 982990 | 982560 | 982990 | 0.3486 | 982699 |
| 22:05:00 | 983995 | 984000 | 983995 | 984000 | 0.3000 | 983999 |
| 22:10:00 | 984000 | 984000 | 984000 | 984000 | 0.0500 | 984000 |
| 22:15:00 | 983030 | 983030 | 982000 | 982000 | 3.3889 | 982611 |
| 22:20:00 | 981980 | 982040 | 981980 | 982000 | 1.4683 | 981995 |
| 22:25:00 | 982000 | 982010 | 982000 | 982010 | 0.4400 | 982003 |
| 22:30:00 | - |
| 22:35:00 | 982180 | 982180 | 981300 | 981300 | 0.9300 | 981774 |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | 981205 | 981205 | 981000 | 981000 | 0.2300 | 981127 |
| 23:10:00 | 981000 | 982720 | 980675 | 982720 | 0.2882 | 981067 |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 980700 | 980700 | 980675 | 980675 | 0.8800 | 980677 |
| 23:30:00 | 980675 | 980675 | 980000 | 980000 | 0.3032 | 980115 |
| 23:35:00 | 980000 | 980000 | 980000 | 980000 | 1.2319 | 980000 |
| 23:40:00 | 980000 | 980000 | 980000 | 980000 | 0.0500 | 980000 |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |