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 | 1194000 | 1187010 | 1187010 | 24.6391 | 1190886 |
00:15:00 | 1190000 | 1195990 | 1190000 | 1193000 | 14.6455 | 1193186 |
00:30:00 | 1194445 | 1200000 | 1192000 | 1197800 | 44.4315 | 1197416 |
00:45:00 | 1197485 | 1200000 | 1195500 | 1198480 | 15.4685 | 1198082 |
01:00:00 | 1198480 | 1216920 | 1196000 | 1214000 | 58.2043 | 1207790 |
01:15:00 | 1214000 | 1214000 | 1187620 | 1194000 | 41.2574 | 1200238 |
01:30:00 | 1195000 | 1204345 | 1194000 | 1202000 | 17.8113 | 1199468 |
01:45:00 | 1202500 | 1205000 | 1196610 | 1199500 | 10.5848 | 1200610 |
02:00:00 | 1200550 | 1201105 | 1193110 | 1197990 | 11.5099 | 1197940 |
02:15:00 | 1196985 | 1199755 | 1196000 | 1197000 | 16.5087 | 1197052 |
02:30:00 | 1198000 | 1199500 | 1192500 | 1193340 | 7.1145 | 1196794 |
02:45:00 | 1195530 | 1195530 | 1193300 | 1194000 | 1.4520 | 1194738 |
03:00:00 | 1194000 | 1194000 | 1189010 | 1191995 | 4.6721 | 1191322 |
03:15:00 | 1191995 | 1194990 | 1191995 | 1194990 | 2.1200 | 1193378 |
03:30:00 | 1194990 | 1196730 | 1190010 | 1190010 | 0.8282 | 1193074 |
03:45:00 | 1190235 | 1190245 | 1186000 | 1186465 | 5.1060 | 1188410 |
04:00:00 | 1186010 | 1191985 | 1186010 | 1191985 | 4.5151 | 1187473 |
04:15:00 | 1191875 | 1191975 | 1190990 | 1191400 | 2.3658 | 1191095 |
04:30:00 | 1191995 | 1196900 | 1191400 | 1194300 | 2.2935 | 1195279 |
04:45:00 | 1197000 | 1202915 | 1196360 | 1196800 | 8.1907 | 1198786 |
05:00:00 | 1201500 | 1201990 | 1200920 | 1200920 | 1.2348 | 1201814 |
05:15:00 | 1200920 | 1206490 | 1199800 | 1206210 | 2.6706 | 1204352 |
05:30:00 | 1206105 | 1206500 | 1201155 | 1204000 | 6.2167 | 1205887 |
05:45:00 | 1203435 | 1203435 | 1199400 | 1199895 | 4.3044 | 1200360 |
06:00:00 | 1199400 | 1207510 | 1198000 | 1206410 | 6.2019 | 1201375 |
06:15:00 | 1205665 | 1206000 | 1203555 | 1203555 | 0.5006 | 1205806 |
06:30:00 | 1206300 | 1209000 | 1205010 | 1206040 | 1.7992 | 1206902 |
06:45:00 | 1208930 | 1208930 | 1200020 | 1205230 | 2.2206 | 1205191 |
07:00:00 | 1205800 | 1209990 | 1203000 | 1203000 | 6.3809 | 1206560 |
07:15:00 | 1204000 | 1206840 | 1201320 | 1201790 | 0.3473 | 1202097 |
07:30:00 | 1206310 | 1206310 | 1201825 | 1201945 | 0.4663 | 1203985 |
07:45:00 | 1203500 | 1205000 | 1197100 | 1199370 | 5.1662 | 1200432 |
08:00:00 | 1199000 | 1201040 | 1194850 | 1198620 | 4.1803 | 1197426 |
08:15:00 | 1196125 | 1198510 | 1193500 | 1193995 | 3.3241 | 1196818 |
08:30:00 | 1197210 | 1202195 | 1197210 | 1201000 | 0.9939 | 1200621 |
08:45:00 | 1200270 | 1200500 | 1200005 | 1200500 | 3.6889 | 1200472 |
09:00:00 | 1200530 | 1206315 | 1197875 | 1197875 | 6.6096 | 1203597 |
09:15:00 | 1200010 | 1201000 | 1195000 | 1195265 | 4.3912 | 1196924 |
09:30:00 | 1196000 | 1196295 | 1191430 | 1196295 | 11.9635 | 1193990 |
09:45:00 | 1194965 | 1197010 | 1193000 | 1193530 | 3.9657 | 1194038 |
10:00:00 | 1193600 | 1194400 | 1192000 | 1194400 | 8.9507 | 1193567 |
10:15:00 | 1196000 | 1197960 | 1195820 | 1196000 | 1.9240 | 1197237 |
10:30:00 | 1196000 | 1198490 | 1194510 | 1194510 | 1.7498 | 1196724 |
10:45:00 | 1194510 | 1194510 | 1194500 | 1194500 | 0.5027 | 1194502 |
11:00:00 | 1194500 | 1198490 | 1194500 | 1197705 | 1.4613 | 1196468 |
11:15:00 | 1197705 | 1199990 | 1195000 | 1199500 | 11.9645 | 1198101 |
11:30:00 | 1199480 | 1201245 | 1199480 | 1201245 | 7.6186 | 1200161 |
11:45:00 | 1201245 | 1203000 | 1200500 | 1201105 | 9.6637 | 1202027 |
12:00:00 | 1201015 | 1205000 | 1200000 | 1205000 | 20.9308 | 1202285 |
12:15:00 | 1204940 | 1207500 | 1200900 | 1205000 | 11.4443 | 1204811 |
12:30:00 | 1205010 | 1209985 | 1203990 | 1208050 | 4.5504 | 1205684 |
12:45:00 | 1208000 | 1209950 | 1202010 | 1202010 | 4.8435 | 1205531 |
13:00:00 | 1203000 | 1206990 | 1201880 | 1206990 | 4.2843 | 1203139 |
13:15:00 | 1206810 | 1208900 | 1200430 | 1208000 | 6.6251 | 1207498 |
13:30:00 | 1203840 | 1210550 | 1203840 | 1207115 | 6.7836 | 1209220 |
13:45:00 | 1208500 | 1208500 | 1207060 | 1207400 | 2.5040 | 1207335 |
14:00:00 | 1207060 | 1214970 | 1205240 | 1211725 | 20.4591 | 1210798 |
14:15:00 | 1214000 | 1219970 | 1205620 | 1219970 | 18.3332 | 1215601 |
14:30:00 | 1218720 | 1224900 | 1214010 | 1224900 | 39.3439 | 1221017 |
14:45:00 | 1224900 | 1235000 | 1218000 | 1230000 | 53.7276 | 1228088 |
15:00:00 | 1230000 | 1233880 | 1225020 | 1232830 | 16.7719 | 1229890 |
15:15:00 | 1232020 | 1247825 | 1232020 | 1239790 | 40.5376 | 1240546 |
15:30:00 | 1239890 | 1239980 | 1223000 | 1231930 | 37.8750 | 1231050 |
15:45:00 | 1232760 | 1236970 | 1231730 | 1233610 | 17.2197 | 1234428 |
16:00:00 | 1233610 | 1236225 | 1221500 | 1229990 | 24.5766 | 1229067 |
16:15:00 | 1229890 | 1233455 | 1224360 | 1228000 | 6.3117 | 1229247 |
16:30:00 | 1229995 | 1231200 | 1227550 | 1231200 | 2.0360 | 1229660 |
16:45:00 | 1231200 | 1235475 | 1231200 | 1234800 | 1.0262 | 1234117 |
17:00:00 | 1234800 | 1241490 | 1234500 | 1241000 | 12.7160 | 1237603 |
17:15:00 | 1237775 | 1237775 | 1230510 | 1233940 | 5.5268 | 1234866 |
17:30:00 | 1233930 | 1236995 | 1233900 | 1236995 | 5.5254 | 1235952 |
17:45:00 | 1236990 | 1238565 | 1233890 | 1234500 | 3.1451 | 1235609 |
18:00:00 | 1235140 | 1235140 | 1232500 | 1234465 | 3.2105 | 1232920 |
18:15:00 | 1234000 | 1240990 | 1232000 | 1239980 | 5.6425 | 1238165 |
18:30:00 | 1239995 | 1241000 | 1234010 | 1238965 | 7.6482 | 1238412 |
18:45:00 | 1238740 | 1240000 | 1238000 | 1239900 | 1.1380 | 1238838 |
19:00:00 | 1239900 | 1243570 | 1239900 | 1242000 | 9.3531 | 1242473 |
19:15:00 | 1240000 | 1240950 | 1232375 | 1233485 | 5.9910 | 1236335 |
19:30:00 | 1235000 | 1237440 | 1226180 | 1233000 | 13.8591 | 1231428 |
19:45:00 | 1230000 | 1234640 | 1230000 | 1230730 | 2.8235 | 1232821 |
20:00:00 | 1230550 | 1237880 | 1228760 | 1236990 | 24.1983 | 1231261 |
20:15:00 | 1236000 | 1236000 | 1231995 | 1234045 | 8.0512 | 1234092 |
20:30:00 | 1235000 | 1236000 | 1232360 | 1232360 | 3.3540 | 1233474 |
20:45:00 | 1235000 | 1238990 | 1235000 | 1238910 | 5.4024 | 1236247 |
21:00:00 | 1237990 | 1240990 | 1236355 | 1239055 | 16.8856 | 1239361 |
21:15:00 | 1239000 | 1239000 | 1236030 | 1238000 | 1.6898 | 1238833 |
21:30:00 | 1237020 | 1237020 | 1235010 | 1235010 | 2.8365 | 1236278 |
21:45:00 | 1235135 | 1238715 | 1235125 | 1238715 | 2.1400 | 1236601 |
22:00:00 | 1238460 | 1238460 | 1230000 | 1230000 | 6.4024 | 1233050 |
22:15:00 | 1230000 | 1236990 | 1227040 | 1231000 | 2.0502 | 1230742 |
22:30:00 | 1231990 | 1231990 | 1221050 | 1226760 | 20.1312 | 1225354 |
22:45:00 | 1225055 | 1229900 | 1224000 | 1224000 | 13.4661 | 1226099 |
23:00:00 | 1224005 | 1227985 | 1223000 | 1223885 | 5.2918 | 1224983 |
23:15:00 | 1224000 | 1224000 | 1223000 | 1223000 | 3.0535 | 1223098 |
23:30:00 | 1223000 | 1228000 | 1223000 | 1228000 | 4.3730 | 1225907 |
23:45:00 | 1227990 | 1231990 | 1225700 | 1231000 | 3.9896 | 1229308 |