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 | 976000 | 976000 | 6.0774 | 977033 |
| 00:15:00 | 976000 | 977885 | 976000 | 977800 | 2.2163 | 977341 |
| 00:30:00 | 977785 | 977785 | 977000 | 977000 | 0.9477 | 977020 |
| 00:45:00 | - |
| 01:00:00 | 977675 | 979205 | 977675 | 978930 | 9.4246 | 977955 |
| 01:15:00 | 978250 | 979000 | 978000 | 979000 | 0.6457 | 978024 |
| 01:30:00 | 978750 | 978750 | 977405 | 977955 | 0.4850 | 978087 |
| 01:45:00 | - |
| 02:00:00 | 978940 | 981000 | 978940 | 981000 | 0.6659 | 979794 |
| 02:15:00 | 978455 | 978455 | 977855 | 978445 | 1.2515 | 977975 |
| 02:30:00 | 980740 | 980740 | 980740 | 980740 | 0.1734 | 980740 |
| 02:45:00 | 980000 | 980000 | 979250 | 979250 | 0.1835 | 979962 |
| 03:00:00 | 979920 | 980000 | 979115 | 980000 | 1.0787 | 979695 |
| 03:15:00 | 980000 | 982490 | 979725 | 980725 | 5.2789 | 981383 |
| 03:30:00 | 981995 | 983000 | 981995 | 983000 | 0.5500 | 982880 |
| 03:45:00 | 980670 | 980670 | 980665 | 980665 | 0.0600 | 980667 |
| 04:00:00 | - |
| 04:15:00 | 980220 | 980220 | 980220 | 980220 | 0.0100 | 980220 |
| 04:30:00 | 980745 | 981000 | 980745 | 981000 | 0.5508 | 980755 |
| 04:45:00 | - |
| 05:00:00 | 979475 | 980000 | 978200 | 978240 | 1.1446 | 979364 |
| 05:15:00 | 978130 | 978130 | 977055 | 977055 | 0.8265 | 977950 |
| 05:30:00 | 978000 | 978000 | 976510 | 976520 | 1.1700 | 977097 |
| 05:45:00 | - |
| 06:00:00 | 977990 | 979175 | 977990 | 979170 | 1.4599 | 978039 |
| 06:15:00 | - |
| 06:30:00 | 979170 | 979175 | 979170 | 979175 | 0.9013 | 979175 |
| 06:45:00 | 979955 | 980000 | 979955 | 979960 | 3.2702 | 979998 |
| 07:00:00 | 979800 | 980990 | 979800 | 980990 | 0.5426 | 980075 |
| 07:15:00 | 980975 | 982010 | 980975 | 982000 | 2.0526 | 981742 |
| 07:30:00 | 982000 | 982000 | 980130 | 980130 | 5.3100 | 980572 |
| 07:45:00 | 981115 | 982000 | 980025 | 982000 | 1.4475 | 981609 |
| 08:00:00 | 982690 | 982690 | 981000 | 981000 | 0.8487 | 981862 |
| 08:15:00 | 980810 | 981000 | 980000 | 980000 | 0.9758 | 980683 |
| 08:30:00 | 980315 | 981000 | 980315 | 981000 | 0.6376 | 980693 |
| 08:45:00 | 980000 | 980000 | 980000 | 980000 | 0.0314 | 980000 |
| 09:00:00 | 980970 | 981000 | 980000 | 980000 | 1.9673 | 980732 |
| 09:15:00 | 980000 | 980000 | 979000 | 979800 | 3.4334 | 979465 |
| 09:30:00 | 979980 | 979980 | 978610 | 979785 | 3.8158 | 979079 |
| 09:45:00 | 979700 | 979700 | 979700 | 979700 | 1.2518 | 979700 |
| 10:00:00 | 978775 | 978775 | 978525 | 978525 | 0.5168 | 978764 |
| 10:15:00 | 979700 | 981000 | 979095 | 981000 | 2.1490 | 980595 |
| 10:30:00 | 981995 | 982990 | 981000 | 981000 | 0.9967 | 981880 |
| 10:45:00 | 980005 | 980005 | 979705 | 979705 | 0.3700 | 979977 |
| 11:00:00 | 979015 | 979015 | 979000 | 979005 | 0.4400 | 979004 |
| 11:15:00 | 979055 | 980005 | 979055 | 980005 | 0.3600 | 979345 |
| 11:30:00 | 980990 | 980990 | 979150 | 979150 | 1.6558 | 979953 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | 979770 | 979770 | 977185 | 977185 | 0.5238 | 978393 |
| 12:30:00 | 977335 | 980260 | 977335 | 979000 | 1.0605 | 979268 |
| 12:45:00 | 978000 | 978000 | 977000 | 977305 | 0.7300 | 977262 |
| 13:00:00 | 978000 | 978000 | 978000 | 978000 | 0.0600 | 978000 |
| 13:15:00 | - |
| 13:30:00 | 978230 | 978230 | 978230 | 978230 | 0.4700 | 978230 |
| 13:45:00 | - |
| 14:00:00 | 978995 | 979960 | 978000 | 978000 | 0.4730 | 979064 |
| 14:15:00 | - |
| 14:30:00 | 977175 | 977980 | 974775 | 974775 | 1.8427 | 975982 |
| 14:45:00 | 975000 | 977235 | 975000 | 976000 | 1.9000 | 976099 |
| 15:00:00 | 976000 | 978445 | 976000 | 977380 | 1.9291 | 977408 |
| 15:15:00 | 978445 | 979500 | 977380 | 979490 | 3.8626 | 977854 |
| 15:30:00 | - |
| 15:45:00 | 978000 | 978000 | 978000 | 978000 | 0.5494 | 978000 |
| 16:00:00 | 978440 | 979795 | 978440 | 979000 | 0.8695 | 978735 |
| 16:15:00 | 979000 | 979425 | 977840 | 977840 | 1.1030 | 978980 |
| 16:30:00 | - |
| 16:45:00 | 977805 | 977805 | 977000 | 977000 | 0.3987 | 977081 |
| 17:00:00 | 976995 | 977000 | 976080 | 977000 | 0.4601 | 976319 |
| 17:15:00 | 977000 | 977000 | 977000 | 977000 | 0.0100 | 977000 |
| 17:30:00 | 976000 | 976000 | 975005 | 975005 | 0.3500 | 975110 |
| 17:45:00 | 976000 | 976415 | 975000 | 976415 | 0.0399 | 976002 |
| 18:00:00 | 975380 | 976920 | 975380 | 976920 | 0.0213 | 976833 |
| 18:15:00 | 976925 | 976925 | 976590 | 976590 | 0.1143 | 976906 |
| 18:30:00 | 976540 | 979760 | 976540 | 979760 | 7.2366 | 979271 |
| 18:45:00 | 979575 | 979580 | 977950 | 977955 | 2.4335 | 979326 |
| 19:00:00 | 979395 | 979395 | 975955 | 975955 | 1.1640 | 977956 |
| 19:15:00 | 976955 | 977275 | 976955 | 977275 | 0.1700 | 977087 |
| 19:30:00 | 979140 | 979200 | 979140 | 979200 | 0.4230 | 979158 |
| 19:45:00 | 978055 | 978100 | 978055 | 978100 | 1.7499 | 978078 |
| 20:00:00 | 978000 | 978000 | 978000 | 978000 | 0.0050 | 978000 |
| 20:15:00 | 977800 | 978000 | 977705 | 977870 | 0.5818 | 977842 |
| 20:30:00 | - |
| 20:45:00 | 978985 | 979750 | 978985 | 979750 | 1.5583 | 979220 |
| 21:00:00 | 979750 | 983005 | 979750 | 983005 | 21.9907 | 981496 |
| 21:15:00 | 983005 | 984795 | 983005 | 984595 | 3.3351 | 984279 |
| 21:30:00 | 983790 | 983790 | 982235 | 982235 | 0.4490 | 982702 |
| 21:45:00 | 982630 | 983000 | 982025 | 983000 | 1.0175 | 982654 |
| 22:00:00 | 982560 | 984000 | 982560 | 984000 | 0.6986 | 983351 |
| 22:15:00 | 983030 | 983030 | 981980 | 982010 | 5.2972 | 982390 |
| 22:30:00 | 982180 | 982180 | 981300 | 981300 | 0.9300 | 981774 |
| 22:45:00 | - |
| 23:00:00 | 981205 | 982720 | 980675 | 982720 | 0.5182 | 981094 |
| 23:15:00 | 980700 | 980700 | 980675 | 980675 | 0.8800 | 980677 |
| 23:30:00 | 980675 | 980675 | 980000 | 980000 | 1.5851 | 980022 |
| 23:45:00 | - |