2020年07月27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 | 1052500 | 1055350 | 1048010 | 1054000 | 22.0380 | 1051223 |
01:00:00 | 1053890 | 1054000 | 1048000 | 1048230 | 13.7166 | 1050776 |
02:00:00 | 1048000 | 1049980 | 1044000 | 1047060 | 8.8810 | 1046279 |
03:00:00 | 1047060 | 1050805 | 1044160 | 1049975 | 17.4793 | 1047844 |
04:00:00 | 1049340 | 1050805 | 1044000 | 1045000 | 8.0090 | 1046090 |
05:00:00 | 1045000 | 1048500 | 1042795 | 1047015 | 3.5688 | 1046191 |
06:00:00 | 1046930 | 1050940 | 1046500 | 1047500 | 9.4225 | 1047911 |
07:00:00 | 1050000 | 1052500 | 1049130 | 1050420 | 19.3707 | 1050985 |
08:00:00 | 1050555 | 1052000 | 1047675 | 1052000 | 10.0249 | 1050949 |
09:00:00 | 1052000 | 1063990 | 1051210 | 1055010 | 61.0663 | 1056413 |
10:00:00 | 1055010 | 1069000 | 1055010 | 1065500 | 58.3532 | 1062422 |
11:00:00 | 1065500 | 1065500 | 1058130 | 1061275 | 17.5675 | 1062225 |
12:00:00 | 1061010 | 1089445 | 1060980 | 1082000 | 151.8013 | 1077605 |
13:00:00 | 1082000 | 1089990 | 1075500 | 1078000 | 51.0974 | 1080838 |
14:00:00 | 1078000 | 1085885 | 1073345 | 1084690 | 51.9929 | 1080315 |
15:00:00 | 1083500 | 1085065 | 1075155 | 1080205 | 20.5497 | 1078925 |
16:00:00 | 1080205 | 1081990 | 1073920 | 1074050 | 15.9432 | 1076304 |
17:00:00 | 1073500 | 1075000 | 1067790 | 1072705 | 55.0758 | 1071691 |
18:00:00 | 1072710 | 1079985 | 1070190 | 1079000 | 28.0652 | 1074730 |
19:00:00 | 1079000 | 1081635 | 1076000 | 1079750 | 11.6325 | 1079517 |
20:00:00 | 1079750 | 1087990 | 1075000 | 1080985 | 51.0665 | 1081888 |
21:00:00 | 1081000 | 1087890 | 1077010 | 1082610 | 43.3365 | 1084177 |
22:00:00 | 1082610 | 1092850 | 1080390 | 1090000 | 72.8742 | 1087604 |
23:00:00 | 1090000 | 1094990 | 1079755 | 1092515 | 49.5486 | 1089313 |