2020年07月26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 | 1017050 | 1019000 | 1016685 | 1018110 | 3.1277 | 1017833 |
| 01:00:00 | 1018920 | 1021000 | 1017000 | 1019160 | 6.1526 | 1019381 |
| 02:00:00 | 1019160 | 1029000 | 1019160 | 1027725 | 67.2382 | 1025923 |
| 03:00:00 | 1029000 | 1030990 | 1022775 | 1024855 | 18.9113 | 1028149 |
| 04:00:00 | 1024855 | 1027530 | 1024440 | 1026005 | 7.3004 | 1026048 |
| 05:00:00 | 1026995 | 1032890 | 1025985 | 1030875 | 16.7889 | 1030101 |
| 06:00:00 | 1030425 | 1031905 | 1026920 | 1029005 | 20.3345 | 1029498 |
| 07:00:00 | 1029840 | 1031225 | 1027450 | 1027540 | 8.8741 | 1029297 |
| 08:00:00 | 1027540 | 1031770 | 1026210 | 1028585 | 12.3125 | 1029145 |
| 09:00:00 | 1028490 | 1028595 | 1025515 | 1027070 | 2.3510 | 1027213 |
| 10:00:00 | 1027085 | 1027480 | 1024600 | 1025000 | 8.2459 | 1025608 |
| 11:00:00 | 1024915 | 1027375 | 1024000 | 1027105 | 10.6484 | 1024527 |
| 12:00:00 | 1026620 | 1028000 | 1026500 | 1027490 | 11.2819 | 1026919 |
| 13:00:00 | 1026570 | 1026570 | 1025000 | 1025480 | 5.6565 | 1025356 |
| 14:00:00 | 1025480 | 1028000 | 1025200 | 1027000 | 3.9018 | 1026665 |
| 15:00:00 | 1027000 | 1029000 | 1027000 | 1028345 | 1.2479 | 1028404 |
| 16:00:00 | 1028345 | 1032000 | 1028005 | 1031500 | 16.5332 | 1029738 |
| 17:00:00 | 1030460 | 1037590 | 1029000 | 1035000 | 69.3529 | 1034490 |
| 18:00:00 | 1035000 | 1044000 | 1035000 | 1042990 | 63.8505 | 1039018 |
| 19:00:00 | 1042935 | 1073000 | 1042935 | 1055000 | 300.0853 | 1058592 |
| 20:00:00 | 1055055 | 1057990 | 1051000 | 1052000 | 54.3790 | 1054136 |
| 21:00:00 | 1052170 | 1056190 | 1035000 | 1045485 | 83.1574 | 1046003 |
| 22:00:00 | 1045485 | 1049050 | 1043000 | 1047070 | 37.5839 | 1046691 |
| 23:00:00 | 1046745 | 1053760 | 1045140 | 1052500 | 12.9084 | 1050413 |