2020年08月02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 | 1231190 | 1237780 | 1228030 | 1234475 | 23.7887 | 1232892 |
| 01:00:00 | 1234960 | 1239950 | 1231665 | 1235000 | 15.6944 | 1235930 |
| 02:00:00 | 1233875 | 1248850 | 1233875 | 1242825 | 21.8515 | 1242171 |
| 03:00:00 | 1243285 | 1243285 | 1230370 | 1237000 | 17.4628 | 1237288 |
| 04:00:00 | 1240590 | 1259515 | 1235050 | 1252955 | 59.8356 | 1252740 |
| 05:00:00 | 1252935 | 1261900 | 1243995 | 1255960 | 25.9682 | 1252142 |
| 06:00:00 | 1256000 | 1261690 | 1245220 | 1250000 | 40.9389 | 1253808 |
| 07:00:00 | 1248200 | 1252465 | 1242405 | 1251000 | 25.1980 | 1248870 |
| 08:00:00 | 1251000 | 1255750 | 1247075 | 1253010 | 19.5223 | 1250122 |
| 09:00:00 | 1253010 | 1257980 | 1248000 | 1251105 | 24.6366 | 1252409 |
| 10:00:00 | 1251105 | 1265000 | 1249000 | 1265000 | 54.1314 | 1257658 |
| 11:00:00 | 1265000 | 1267980 | 1259000 | 1263330 | 31.3662 | 1263499 |
| 12:00:00 | 1264060 | 1272000 | 1258000 | 1272000 | 39.4077 | 1265854 |
| 13:00:00 | 1272000 | 1285800 | 1153000 | 1192920 | 406.9544 | 1225371 |
| 14:00:00 | 1192010 | 1211700 | 1181010 | 1195470 | 183.7043 | 1198831 |
| 15:00:00 | 1193000 | 1199990 | 1190000 | 1199025 | 28.1103 | 1195425 |
| 16:00:00 | 1199000 | 1208000 | 1195260 | 1204000 | 37.9560 | 1203961 |
| 17:00:00 | 1202515 | 1205000 | 1197010 | 1198500 | 18.6162 | 1200586 |
| 18:00:00 | 1198500 | 1201950 | 1193135 | 1200000 | 27.5974 | 1197524 |
| 19:00:00 | 1200000 | 1200035 | 1183010 | 1195175 | 46.2946 | 1192930 |
| 20:00:00 | 1194000 | 1197780 | 1162000 | 1179955 | 156.8482 | 1176627 |
| 21:00:00 | 1179955 | 1185500 | 1168225 | 1170000 | 85.7967 | 1177306 |
| 22:00:00 | 1170000 | 1182990 | 1166955 | 1179000 | 37.7139 | 1174674 |
| 23:00:00 | 1178720 | 1190000 | 1174940 | 1183500 | 24.6984 | 1182827 |