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 | 1011600 | 1008640 | 1008640 | 13.3878 | 1011165 |
| 00:05:00 | 1010790 | 1011435 | 1010790 | 1011405 | 1.6020 | 1011313 |
| 00:10:00 | - |
| 00:15:00 | 1011000 | 1011460 | 1011000 | 1011400 | 1.5591 | 1011302 |
| 00:20:00 | 1010035 | 1010035 | 1010000 | 1010000 | 1.7062 | 1010010 |
| 00:25:00 | 1010000 | 1010000 | 1010000 | 1010000 | 0.0087 | 1010000 |
| 00:30:00 | - |
| 00:35:00 | 1009170 | 1011350 | 1009170 | 1011350 | 0.1131 | 1011202 |
| 00:40:00 | - |
| 00:45:00 | 1011500 | 1012905 | 1011500 | 1012905 | 0.2200 | 1012421 |
| 00:50:00 | - |
| 00:55:00 | 1012500 | 1012500 | 1011500 | 1011500 | 0.0458 | 1011519 |
| 01:00:00 | 1012000 | 1012175 | 1012000 | 1012175 | 2.1227 | 1012087 |
| 01:05:00 | 1012185 | 1012185 | 1012000 | 1012000 | 0.0117 | 1012095 |
| 01:10:00 | 1009640 | 1009640 | 1009635 | 1009635 | 0.1000 | 1009636 |
| 01:15:00 | 1011065 | 1011200 | 1011065 | 1011200 | 1.7024 | 1011078 |
| 01:20:00 | - |
| 01:25:00 | 1009505 | 1010000 | 1009170 | 1009170 | 0.4647 | 1009734 |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 1010045 | 1010045 | 1010045 | 1010045 | 0.2700 | 1010045 |
| 01:45:00 | 1010000 | 1012300 | 1010000 | 1012300 | 1.0250 | 1012188 |
| 01:50:00 | 1012300 | 1014000 | 1012300 | 1014000 | 0.4400 | 1013175 |
| 01:55:00 | 1014000 | 1014000 | 1014000 | 1014000 | 0.5268 | 1014000 |
| 02:00:00 | 1013895 | 1013900 | 1013500 | 1013500 | 2.0400 | 1013700 |
| 02:05:00 | 1012140 | 1012140 | 1012135 | 1012135 | 0.1181 | 1012137 |
| 02:10:00 | 1010090 | 1010090 | 1008555 | 1009000 | 6.0801 | 1009176 |
| 02:15:00 | 1009000 | 1010000 | 1009000 | 1010000 | 2.8950 | 1009360 |
| 02:20:00 | 1010000 | 1010165 | 1010000 | 1010165 | 0.1100 | 1010023 |
| 02:25:00 | - |
| 02:30:00 | 1011435 | 1011440 | 1011435 | 1011440 | 0.0184 | 1011439 |
| 02:35:00 | 1012490 | 1012500 | 1012490 | 1012500 | 0.1100 | 1012498 |
| 02:40:00 | - |
| 02:45:00 | 1012500 | 1012500 | 1012500 | 1012500 | 0.6600 | 1012500 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | 1012500 | 1013600 | 1010700 | 1010700 | 1.2334 | 1012523 |
| 03:05:00 | - |
| 03:10:00 | 1013990 | 1015915 | 1013990 | 1015915 | 1.6500 | 1014794 |
| 03:15:00 | 1013520 | 1013525 | 1013520 | 1013525 | 0.1500 | 1013521 |
| 03:20:00 | - |
| 03:25:00 | 1015040 | 1015045 | 1015040 | 1015045 | 0.2885 | 1015044 |
| 03:30:00 | 1015095 | 1015900 | 1015095 | 1015900 | 2.2900 | 1015460 |
| 03:35:00 | 1014035 | 1015500 | 1014030 | 1015500 | 1.7800 | 1015014 |
| 03:40:00 | 1015500 | 1015500 | 1015500 | 1015500 | 0.2200 | 1015500 |
| 03:45:00 | 1015500 | 1016000 | 1015500 | 1015995 | 0.5500 | 1015954 |
| 03:50:00 | 1015995 | 1016000 | 1015995 | 1016000 | 0.6600 | 1015999 |
| 03:55:00 | 1016000 | 1016000 | 1013805 | 1014295 | 0.3400 | 1014748 |
| 04:00:00 | 1014295 | 1016725 | 1014295 | 1016000 | 2.1043 | 1015681 |
| 04:05:00 | - |
| 04:10:00 | 1014515 | 1014515 | 1014515 | 1014515 | 0.0300 | 1014515 |
| 04:15:00 | 1014435 | 1014435 | 1013790 | 1013790 | 0.0600 | 1014113 |
| 04:20:00 | 1015940 | 1015940 | 1015940 | 1015940 | 0.0500 | 1015940 |
| 04:25:00 | - |
| 04:30:00 | 1015020 | 1015020 | 1015020 | 1015020 | 0.1880 | 1015020 |
| 04:35:00 | 1014930 | 1015740 | 1014000 | 1015735 | 2.2200 | 1014355 |
| 04:40:00 | 1015930 | 1016040 | 1015930 | 1016025 | 0.3442 | 1015996 |
| 04:45:00 | 1016505 | 1016510 | 1015170 | 1015170 | 0.1158 | 1016441 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 1015175 | 1015175 | 1015175 | 1015175 | 0.0100 | 1015175 |
| 05:10:00 | - |
| 05:15:00 | 1015175 | 1015175 | 1015020 | 1015020 | 0.0900 | 1015062 |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | 1016945 | 1017690 | 1016940 | 1017690 | 1.3354 | 1017321 |
| 05:40:00 | 1017690 | 1018990 | 1017690 | 1018975 | 1.4215 | 1017898 |
| 05:45:00 | 1018975 | 1020000 | 1018975 | 1020000 | 2.1965 | 1019833 |
| 05:50:00 | 1020595 | 1020700 | 1020000 | 1020000 | 1.2610 | 1020567 |
| 05:55:00 | 1020000 | 1020000 | 1019845 | 1019930 | 0.5379 | 1019898 |
| 06:00:00 | 1020000 | 1023000 | 1020000 | 1021420 | 6.8418 | 1020690 |
| 06:05:00 | 1021505 | 1021505 | 1020975 | 1020975 | 0.2630 | 1021062 |
| 06:10:00 | 1021400 | 1021495 | 1021400 | 1021405 | 2.8289 | 1021409 |
| 06:15:00 | 1021400 | 1021405 | 1018000 | 1018000 | 2.7759 | 1019968 |
| 06:20:00 | 1017805 | 1018865 | 1017805 | 1018865 | 1.9770 | 1018244 |
| 06:25:00 | 1018500 | 1018500 | 1018500 | 1018500 | 2.5300 | 1018500 |
| 06:30:00 | 1018500 | 1019000 | 1018500 | 1019000 | 0.9900 | 1018556 |
| 06:35:00 | - |
| 06:40:00 | 1019000 | 1019000 | 1018960 | 1019000 | 0.1027 | 1018999 |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | 1018960 | 1018960 | 1016065 | 1016065 | 0.9080 | 1017744 |
| 07:00:00 | - |
| 07:05:00 | 1015130 | 1016000 | 1014790 | 1014790 | 2.0191 | 1015196 |
| 07:10:00 | 1015000 | 1015000 | 1012500 | 1012500 | 0.3852 | 1012805 |
| 07:15:00 | 1013715 | 1013910 | 1013715 | 1013910 | 0.5000 | 1013894 |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | 1013910 | 1013910 | 1013910 | 1013910 | 0.0490 | 1013910 |
| 08:00:00 | 1013235 | 1013235 | 1013235 | 1013235 | 1.0000 | 1013235 |
| 08:05:00 | 1013965 | 1013965 | 1013965 | 1013965 | 0.1100 | 1013965 |
| 08:10:00 | 1013270 | 1013270 | 1013270 | 1013270 | 0.1000 | 1013270 |
| 08:15:00 | 1013965 | 1014505 | 1013965 | 1014000 | 1.0080 | 1014405 |
| 08:20:00 | 1013965 | 1013965 | 1012960 | 1012960 | 0.1200 | 1012988 |
| 08:25:00 | - |
| 08:30:00 | 1013260 | 1013260 | 1011225 | 1011225 | 1.0918 | 1012745 |
| 08:35:00 | 1012000 | 1013235 | 1011375 | 1012500 | 6.3126 | 1012949 |
| 08:40:00 | - |
| 08:45:00 | 1012180 | 1013245 | 1012180 | 1013245 | 0.1467 | 1012906 |
| 08:50:00 | 1013000 | 1013005 | 1013000 | 1013005 | 1.3520 | 1013000 |
| 08:55:00 | 1013200 | 1013355 | 1013200 | 1013355 | 0.1610 | 1013217 |
| 09:00:00 | 1014000 | 1014000 | 1013190 | 1013190 | 0.1776 | 1013889 |
| 09:05:00 | 1013500 | 1013500 | 1013490 | 1013495 | 0.2200 | 1013497 |
| 09:10:00 | 1013490 | 1013500 | 1013200 | 1013500 | 0.9463 | 1013463 |
| 09:15:00 | 1013500 | 1014000 | 1013500 | 1014000 | 1.3400 | 1013910 |
| 09:20:00 | 1013495 | 1014000 | 1013495 | 1014000 | 0.5754 | 1013921 |
| 09:25:00 | 1014000 | 1014000 | 1013005 | 1013015 | 1.2809 | 1013928 |
| 09:30:00 | 1014000 | 1015100 | 1013080 | 1013080 | 1.3743 | 1014061 |
| 09:35:00 | 1015105 | 1015105 | 1015080 | 1015080 | 0.1681 | 1015104 |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | 1013200 | 1013200 | 1013185 | 1013185 | 0.0100 | 1013193 |
| 10:05:00 | - |
| 10:10:00 | 1013285 | 1013285 | 1013285 | 1013285 | 0.1100 | 1013285 |
| 10:15:00 | - |
| 10:20:00 | 1013005 | 1013005 | 1013000 | 1013000 | 0.4678 | 1013000 |
| 10:25:00 | 1011730 | 1011770 | 1011175 | 1011175 | 0.3257 | 1011478 |
| 10:30:00 | - |
| 10:35:00 | 1012995 | 1013000 | 1012995 | 1013000 | 0.4700 | 1013000 |
| 10:40:00 | 1013000 | 1013000 | 1013000 | 1013000 | 0.4400 | 1013000 |
| 10:45:00 | 1013000 | 1013105 | 1013000 | 1013105 | 0.0189 | 1013001 |
| 10:50:00 | 1013995 | 1015120 | 1013995 | 1015120 | 1.2362 | 1014486 |
| 10:55:00 | 1015790 | 1016635 | 1015790 | 1016635 | 2.2426 | 1016185 |
| 11:00:00 | 1015380 | 1016635 | 1015375 | 1016500 | 1.2183 | 1016435 |
| 11:05:00 | 1016500 | 1017635 | 1016500 | 1017000 | 4.7425 | 1017109 |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | 1015515 | 1015515 | 1015510 | 1015510 | 0.4700 | 1015511 |
| 11:30:00 | - |
| 11:35:00 | 1016000 | 1016815 | 1016000 | 1016815 | 0.1000 | 1016082 |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | 1015420 | 1015420 | 1015420 | 1015420 | 0.2400 | 1015420 |
| 11:55:00 | 1016045 | 1016045 | 1016045 | 1016045 | 0.0028 | 1016045 |
| 12:00:00 | 1016090 | 1017000 | 1016060 | 1017000 | 3.4436 | 1016566 |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | 1017000 | 1018000 | 1017000 | 1017990 | 2.7375 | 1017116 |
| 12:20:00 | 1017755 | 1017755 | 1017755 | 1017755 | 0.3000 | 1017755 |
| 12:25:00 | 1017735 | 1019500 | 1017555 | 1019500 | 4.0780 | 1017995 |
| 12:30:00 | 1015475 | 1015475 | 1015475 | 1015475 | 0.4000 | 1015475 |
| 12:35:00 | 1019400 | 1019500 | 1019400 | 1019500 | 0.5330 | 1019406 |
| 12:40:00 | 1019740 | 1020230 | 1018025 | 1018025 | 0.7850 | 1019365 |
| 12:45:00 | 1018235 | 1018950 | 1018000 | 1018000 | 0.3013 | 1018066 |
| 12:50:00 | 1018000 | 1018000 | 1018000 | 1018000 | 0.1100 | 1018000 |
| 12:55:00 | 1017000 | 1017000 | 1016555 | 1016555 | 0.8234 | 1016971 |
| 13:00:00 | 1017175 | 1017175 | 1017170 | 1017170 | 0.0040 | 1017170 |
| 13:05:00 | 1017445 | 1017445 | 1017180 | 1017180 | 0.6362 | 1017430 |
| 13:10:00 | 1016190 | 1016190 | 1016185 | 1016185 | 0.4069 | 1016185 |
| 13:15:00 | - |
| 13:20:00 | 1015480 | 1015595 | 1015120 | 1015595 | 2.1332 | 1015332 |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | 1016440 | 1016645 | 1015365 | 1016645 | 1.5500 | 1015799 |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 1016200 | 1017050 | 1016200 | 1017050 | 2.0157 | 1016758 |
| 14:00:00 | 1017050 | 1021000 | 1017010 | 1020985 | 11.2880 | 1019128 |
| 14:05:00 | 1019170 | 1019170 | 1016700 | 1016700 | 4.2597 | 1017055 |
| 14:10:00 | 1016700 | 1016700 | 1016700 | 1016700 | 0.0200 | 1016700 |
| 14:15:00 | 1016705 | 1016705 | 1016700 | 1016700 | 0.6514 | 1016700 |
| 14:20:00 | 1016000 | 1016000 | 1015780 | 1015780 | 0.1800 | 1015841 |
| 14:25:00 | 1016995 | 1017000 | 1016995 | 1017000 | 0.8000 | 1017000 |
| 14:30:00 | 1017000 | 1020000 | 1017000 | 1019970 | 0.7879 | 1019741 |
| 14:35:00 | - |
| 14:40:00 | 1019305 | 1019305 | 1019305 | 1019305 | 0.4069 | 1019305 |
| 14:45:00 | - |
| 14:50:00 | 1019000 | 1019500 | 1019000 | 1019495 | 0.4400 | 1019377 |
| 14:55:00 | - |
| 15:00:00 | 1019495 | 1019900 | 1019495 | 1019900 | 1.6313 | 1019697 |
| 15:05:00 | 1019900 | 1022990 | 1019900 | 1022500 | 2.9469 | 1021884 |
| 15:10:00 | 1021060 | 1021060 | 1019390 | 1019390 | 0.0965 | 1020373 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | 1019395 | 1019395 | 1019395 | 1019395 | 0.0003 | 1019395 |
| 15:30:00 | - |
| 15:35:00 | 1019055 | 1019055 | 1019055 | 1019055 | 0.0029 | 1019055 |
| 15:40:00 | 1019410 | 1019410 | 1019410 | 1019410 | 0.0079 | 1019410 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | 1018700 | 1019100 | 1018490 | 1019100 | 1.5560 | 1018715 |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 1017485 | 1018525 | 1017485 | 1018520 | 2.3470 | 1017547 |
| 16:25:00 | 1018520 | 1018520 | 1018520 | 1018520 | 0.0400 | 1018520 |
| 16:30:00 | 1018010 | 1018010 | 1018005 | 1018005 | 0.9800 | 1018005 |
| 16:35:00 | 1018005 | 1018005 | 1016800 | 1016965 | 0.9122 | 1017649 |
| 16:40:00 | 1017030 | 1017945 | 1016955 | 1017945 | 0.1298 | 1017043 |
| 16:45:00 | 1018000 | 1018000 | 1018000 | 1018000 | 0.1238 | 1018000 |
| 16:50:00 | 1016705 | 1016705 | 1016700 | 1016700 | 0.2200 | 1016701 |
| 16:55:00 | - |
| 17:00:00 | 1016700 | 1016700 | 1016700 | 1016700 | 0.0600 | 1016700 |
| 17:05:00 | 1015430 | 1017210 | 1015105 | 1017210 | 2.1092 | 1015219 |
| 17:10:00 | 1015560 | 1015630 | 1015560 | 1015630 | 0.3047 | 1015595 |
| 17:15:00 | 1016995 | 1017000 | 1016995 | 1017000 | 0.1571 | 1016999 |
| 17:20:00 | 1017670 | 1017770 | 1017670 | 1017770 | 0.2200 | 1017719 |
| 17:25:00 | 1017660 | 1017660 | 1017660 | 1017660 | 0.0400 | 1017660 |
| 17:30:00 | 1017990 | 1018670 | 1017990 | 1018670 | 0.9900 | 1018044 |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | 1018985 | 1019390 | 1018985 | 1019390 | 0.5300 | 1019232 |
| 17:55:00 | 1018500 | 1018500 | 1017900 | 1017900 | 0.0500 | 1017964 |
| 18:00:00 | 1017480 | 1019390 | 1017480 | 1019390 | 0.4104 | 1018903 |
| 18:05:00 | 1019390 | 1019390 | 1019390 | 1019390 | 0.4400 | 1019390 |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | - |
| 19:20:00 | - |
| 19:25:00 | 1016705 | 1016705 | 1016700 | 1016700 | 0.0450 | 1016704 |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | 1017285 | 1018125 | 1017285 | 1018125 | 0.0450 | 1017335 |
| 19:55:00 | 1017160 | 1017315 | 1017160 | 1017285 | 0.3340 | 1017196 |
| 20:00:00 | 1017315 | 1017315 | 1016950 | 1016950 | 0.9871 | 1017166 |
| 20:05:00 | 1017745 | 1017750 | 1017745 | 1017750 | 0.4000 | 1017750 |
| 20:10:00 | 1018500 | 1019000 | 1018500 | 1018500 | 0.7037 | 1018596 |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | 1018515 | 1018515 | 1018515 | 1018515 | 0.6000 | 1018515 |
| 20:40:00 | 1019000 | 1019000 | 1019000 | 1019000 | 0.0010 | 1019000 |
| 20:45:00 | 1018500 | 1018885 | 1018500 | 1018885 | 0.0275 | 1018605 |
| 20:50:00 | 1018605 | 1018605 | 1018500 | 1018500 | 0.0214 | 1018515 |
| 20:55:00 | - |
| 21:00:00 | 1017875 | 1017875 | 1017875 | 1017875 | 0.0050 | 1017875 |
| 21:05:00 | - |
| 21:10:00 | 1018005 | 1018005 | 1018005 | 1018005 | 1.3841 | 1018005 |
| 21:15:00 | - |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | - |
| 21:35:00 | 1018415 | 1018990 | 1018415 | 1018990 | 0.2400 | 1018982 |
| 21:40:00 | 1018985 | 1018985 | 1018985 | 1018985 | 0.0001 | 1018985 |
| 21:45:00 | 1018985 | 1019000 | 1018985 | 1019000 | 0.2059 | 1018999 |
| 21:50:00 | 1019000 | 1019000 | 1019000 | 1019000 | 1.6916 | 1019000 |
| 21:55:00 | 1019400 | 1019400 | 1018595 | 1018595 | 1.1603 | 1018923 |
| 22:00:00 | 1018595 | 1027935 | 1018595 | 1019150 | 13.1353 | 1022451 |
| 22:05:00 | 1017990 | 1017990 | 1017990 | 1017990 | 0.1000 | 1017990 |
| 22:10:00 | 1019800 | 1019890 | 1018295 | 1018310 | 0.6015 | 1019408 |
| 22:15:00 | - |
| 22:20:00 | 1018990 | 1019000 | 1018945 | 1018945 | 0.7412 | 1018985 |
| 22:25:00 | 1019000 | 1019000 | 1019000 | 1019000 | 0.4679 | 1019000 |
| 22:30:00 | 1018295 | 1019000 | 1018295 | 1019000 | 0.3300 | 1018744 |
| 22:35:00 | 1019000 | 1020925 | 1016995 | 1017005 | 14.0287 | 1018269 |
| 22:40:00 | 1016990 | 1017005 | 1016990 | 1017000 | 0.8200 | 1016994 |
| 22:45:00 | - |
| 22:50:00 | 1017030 | 1017030 | 1017030 | 1017030 | 0.4672 | 1017030 |
| 22:55:00 | 1018000 | 1018000 | 1018000 | 1018000 | 0.1100 | 1018000 |
| 23:00:00 | 1018000 | 1018000 | 1018000 | 1018000 | 0.8587 | 1018000 |
| 23:05:00 | - |
| 23:10:00 | 1017300 | 1017300 | 1017300 | 1017300 | 0.1100 | 1017300 |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 1018870 | 1018875 | 1018870 | 1018875 | 0.1600 | 1018874 |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | 1017355 | 1018355 | 1017030 | 1017030 | 0.3051 | 1017339 |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | 1017270 | 1017715 | 1017215 | 1017685 | 1.0502 | 1017590 |