2020年07月25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 | 1010990 | 1012905 | 1008640 | 1011500 | 18.6427 | 1011099 |
| 01:00:00 | 1012000 | 1014000 | 1009170 | 1014000 | 6.6633 | 1011784 |
| 02:00:00 | 1013895 | 1013900 | 1008555 | 1012500 | 12.0316 | 1010240 |
| 03:00:00 | 1012500 | 1016000 | 1010700 | 1014295 | 9.1619 | 1014856 |
| 04:00:00 | 1014295 | 1016725 | 1013790 | 1015170 | 5.1123 | 1015097 |
| 05:00:00 | 1015175 | 1020700 | 1015020 | 1019930 | 6.8523 | 1019013 |
| 06:00:00 | 1020000 | 1023000 | 1016065 | 1016065 | 19.2173 | 1019898 |
| 07:00:00 | 1015130 | 1016000 | 1012500 | 1013910 | 2.9533 | 1014642 |
| 08:00:00 | 1013235 | 1014505 | 1011225 | 1013355 | 11.4021 | 1013106 |
| 09:00:00 | 1014000 | 1015105 | 1013005 | 1015080 | 6.0826 | 1013897 |
| 10:00:00 | 1013200 | 1016635 | 1011175 | 1016635 | 5.3212 | 1014600 |
| 11:00:00 | 1015380 | 1017635 | 1015375 | 1016045 | 6.7736 | 1016801 |
| 12:00:00 | 1016090 | 1020230 | 1015475 | 1016555 | 13.5118 | 1017447 |
| 13:00:00 | 1017175 | 1017445 | 1015120 | 1017050 | 6.7460 | 1016116 |
| 14:00:00 | 1017050 | 1021000 | 1015780 | 1019495 | 18.8339 | 1018486 |
| 15:00:00 | 1019495 | 1022990 | 1018490 | 1019100 | 6.2418 | 1020495 |
| 16:00:00 | 1017485 | 1018525 | 1016700 | 1016700 | 4.7528 | 1017628 |
| 17:00:00 | 1016700 | 1019390 | 1015105 | 1017900 | 4.4610 | 1016607 |
| 18:00:00 | 1017480 | 1019390 | 1017480 | 1019390 | 0.8504 | 1019155 |
| 19:00:00 | 1016705 | 1018125 | 1016700 | 1017285 | 0.4240 | 1017158 |
| 20:00:00 | 1017315 | 1019000 | 1016950 | 1018500 | 2.7407 | 1017939 |
| 21:00:00 | 1017875 | 1019400 | 1017875 | 1018595 | 4.6870 | 1018685 |
| 22:00:00 | 1018595 | 1027935 | 1016990 | 1018000 | 30.8018 | 1020054 |
| 23:00:00 | 1018000 | 1018875 | 1017030 | 1017685 | 2.4840 | 1017771 |