2020年07月18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 | 981505 | 981505 | 980000 | 980005 | 0.7256 | 980650 |
| 01:00:00 | 980005 | 980990 | 979800 | 979800 | 0.4780 | 980200 |
| 02:00:00 | 978715 | 979875 | 978715 | 979500 | 1.3944 | 979244 |
| 03:00:00 | 980305 | 980885 | 978815 | 980310 | 0.7373 | 980489 |
| 04:00:00 | 981000 | 981300 | 981000 | 981300 | 3.1100 | 981003 |
| 05:00:00 | 981125 | 981125 | 981125 | 981125 | 0.0086 | 981125 |
| 06:00:00 | 980120 | 981300 | 980120 | 981300 | 0.5110 | 981039 |
| 07:00:00 | 980700 | 980895 | 979545 | 980895 | 1.7336 | 980124 |
| 08:00:00 | 980895 | 982300 | 979995 | 979995 | 0.6210 | 981342 |
| 09:00:00 | 980000 | 981500 | 979995 | 980470 | 5.1956 | 980161 |
| 10:00:00 | 981000 | 981500 | 979995 | 979995 | 6.8840 | 980763 |
| 11:00:00 | 979995 | 981570 | 979200 | 979200 | 1.1595 | 979651 |
| 12:00:00 | 981490 | 981570 | 978500 | 979495 | 13.0988 | 981220 |
| 13:00:00 | 979495 | 980000 | 978995 | 980000 | 0.4259 | 979841 |
| 14:00:00 | 981195 | 981845 | 979695 | 980435 | 12.4027 | 981520 |
| 15:00:00 | 980585 | 981005 | 980585 | 981005 | 2.9729 | 980968 |
| 16:00:00 | 981310 | 981310 | 978515 | 978545 | 9.6072 | 981069 |
| 17:00:00 | 978545 | 982005 | 978510 | 982000 | 2.6578 | 980503 |
| 18:00:00 | 982500 | 987330 | 981480 | 983000 | 55.2252 | 984056 |
| 19:00:00 | 983500 | 983775 | 981395 | 981395 | 3.8839 | 982751 |
| 20:00:00 | 983495 | 983700 | 983000 | 983000 | 1.5288 | 983301 |
| 21:00:00 | 982820 | 983915 | 982820 | 983700 | 1.0410 | 983101 |
| 22:00:00 | 983890 | 983890 | 982495 | 982500 | 3.9523 | 982781 |
| 23:00:00 | 982500 | 983200 | 981920 | 983200 | 0.9169 | 982764 |