2020年07月21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 | 984165 | 985475 | 983045 | 985440 | 3.8049 | 984592 |
| 01:00:00 | 985135 | 985135 | 984945 | 985000 | 1.4955 | 985005 |
| 02:00:00 | 985475 | 987320 | 985005 | 987320 | 7.7990 | 986146 |
| 03:00:00 | 987000 | 987755 | 983135 | 985330 | 2.7460 | 986335 |
| 04:00:00 | 985480 | 987000 | 983000 | 983080 | 2.8207 | 985352 |
| 05:00:00 | 983010 | 985100 | 983005 | 983005 | 1.0293 | 984001 |
| 06:00:00 | 983000 | 984040 | 981755 | 982460 | 2.5237 | 982968 |
| 07:00:00 | 983000 | 984775 | 983000 | 984775 | 2.3038 | 983519 |
| 08:00:00 | 984310 | 984350 | 983000 | 983000 | 5.1297 | 983704 |
| 09:00:00 | 983000 | 983410 | 982500 | 983135 | 3.0944 | 982843 |
| 10:00:00 | 983795 | 985000 | 983795 | 983815 | 8.5677 | 984338 |
| 11:00:00 | 984450 | 984450 | 984450 | 984450 | 0.0239 | 984450 |
| 12:00:00 | 984000 | 985000 | 983300 | 985000 | 3.8344 | 983697 |
| 13:00:00 | 984000 | 986000 | 984000 | 985230 | 13.1521 | 985606 |
| 14:00:00 | 985500 | 988000 | 985130 | 987980 | 7.6690 | 986687 |
| 15:00:00 | 988000 | 988660 | 986385 | 987810 | 2.3763 | 987823 |
| 16:00:00 | 987810 | 1003900 | 987810 | 999900 | 108.9199 | 996293 |
| 17:00:00 | 999760 | 1002945 | 998065 | 999940 | 34.7046 | 1000252 |
| 18:00:00 | 999935 | 1002000 | 998505 | 998760 | 8.3162 | 1000041 |
| 19:00:00 | 1000000 | 1003380 | 999500 | 1002470 | 12.1326 | 1001213 |
| 20:00:00 | 1002470 | 1005000 | 1000000 | 1001825 | 16.9934 | 1002571 |
| 21:00:00 | 1002975 | 1009000 | 1002800 | 1005830 | 38.5620 | 1006291 |
| 22:00:00 | 1006690 | 1010000 | 1005175 | 1007520 | 33.2521 | 1007979 |
| 23:00:00 | 1008300 | 1008300 | 1002000 | 1003550 | 18.3262 | 1003733 |