2020年08月01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 | 1189000 | 1195990 | 1187010 | 1193000 | 39.2846 | 1191743 |
00:30:00 | 1194445 | 1200000 | 1192000 | 1198480 | 59.9000 | 1197588 |
01:00:00 | 1198480 | 1216920 | 1187620 | 1194000 | 99.4617 | 1204657 |
01:30:00 | 1195000 | 1205000 | 1194000 | 1199500 | 28.3961 | 1199893 |
02:00:00 | 1200550 | 1201105 | 1193110 | 1197000 | 28.0186 | 1197417 |
02:30:00 | 1198000 | 1199500 | 1192500 | 1194000 | 8.5665 | 1196445 |
03:00:00 | 1194000 | 1194990 | 1189010 | 1194990 | 6.7921 | 1191964 |
03:30:00 | 1194990 | 1196730 | 1186000 | 1186465 | 5.9342 | 1189061 |
04:00:00 | 1186010 | 1191985 | 1186010 | 1191400 | 6.8809 | 1188718 |
04:30:00 | 1191995 | 1202915 | 1191400 | 1196800 | 10.4842 | 1198018 |
05:00:00 | 1201500 | 1206490 | 1199800 | 1206210 | 3.9054 | 1203549 |
05:30:00 | 1206105 | 1206500 | 1199400 | 1199895 | 10.5211 | 1203626 |
06:00:00 | 1199400 | 1207510 | 1198000 | 1203555 | 6.7025 | 1201706 |
06:30:00 | 1206300 | 1209000 | 1200020 | 1205230 | 4.0198 | 1205957 |
07:00:00 | 1205800 | 1209990 | 1201320 | 1201790 | 6.7282 | 1206330 |
07:30:00 | 1206310 | 1206310 | 1197100 | 1199370 | 5.6325 | 1200726 |
08:00:00 | 1199000 | 1201040 | 1193500 | 1193995 | 7.5044 | 1197157 |
08:30:00 | 1197210 | 1202195 | 1197210 | 1200500 | 4.6828 | 1200503 |
09:00:00 | 1200530 | 1206315 | 1195000 | 1195265 | 11.0008 | 1200933 |
09:30:00 | 1196000 | 1197010 | 1191430 | 1193530 | 15.9292 | 1194002 |
10:00:00 | 1193600 | 1197960 | 1192000 | 1196000 | 10.8747 | 1194217 |
10:30:00 | 1196000 | 1198490 | 1194500 | 1194500 | 2.2525 | 1196228 |
11:00:00 | 1194500 | 1199990 | 1194500 | 1199500 | 13.4258 | 1197923 |
11:30:00 | 1199480 | 1203000 | 1199480 | 1201105 | 17.2823 | 1201205 |
12:00:00 | 1201015 | 1207500 | 1200000 | 1205000 | 32.3751 | 1203178 |
12:30:00 | 1205010 | 1209985 | 1202010 | 1202010 | 9.3939 | 1205605 |
13:00:00 | 1203000 | 1208900 | 1200430 | 1208000 | 10.9094 | 1205786 |
13:30:00 | 1203840 | 1210550 | 1203840 | 1207400 | 9.2876 | 1208712 |
14:00:00 | 1207060 | 1219970 | 1205240 | 1219970 | 38.7923 | 1213068 |
14:30:00 | 1218720 | 1235000 | 1214010 | 1230000 | 93.0715 | 1225099 |
15:00:00 | 1230000 | 1247825 | 1225020 | 1239790 | 57.3095 | 1237428 |
15:30:00 | 1239890 | 1239980 | 1223000 | 1233610 | 55.0947 | 1232105 |
16:00:00 | 1233610 | 1236225 | 1221500 | 1228000 | 30.8883 | 1229103 |
16:30:00 | 1229995 | 1235475 | 1227550 | 1234800 | 3.0622 | 1231153 |
17:00:00 | 1234800 | 1241490 | 1230510 | 1233940 | 18.2428 | 1236774 |
17:30:00 | 1233930 | 1238565 | 1233890 | 1234500 | 8.6705 | 1235827 |
18:00:00 | 1235140 | 1240990 | 1232000 | 1239980 | 8.8530 | 1236263 |
18:30:00 | 1239995 | 1241000 | 1234010 | 1239900 | 8.7862 | 1238467 |
19:00:00 | 1239900 | 1243570 | 1232375 | 1233485 | 15.3441 | 1240077 |
19:30:00 | 1235000 | 1237440 | 1226180 | 1230730 | 16.6826 | 1231664 |
20:00:00 | 1230550 | 1237880 | 1228760 | 1234045 | 32.2495 | 1231968 |
20:30:00 | 1235000 | 1238990 | 1232360 | 1238910 | 8.7564 | 1235185 |
21:00:00 | 1237990 | 1240990 | 1236030 | 1238000 | 18.5754 | 1239313 |
21:30:00 | 1237020 | 1238715 | 1235010 | 1238715 | 4.9765 | 1236417 |
22:00:00 | 1238460 | 1238460 | 1227040 | 1231000 | 8.4526 | 1232490 |
22:30:00 | 1231990 | 1231990 | 1221050 | 1224000 | 33.5973 | 1225653 |
23:00:00 | 1224005 | 1227985 | 1223000 | 1223000 | 8.3453 | 1224293 |
23:30:00 | 1223000 | 1231990 | 1223000 | 1231000 | 8.3626 | 1227530 |