2020年08月03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 | 1183680 | 1187990 | 1179000 | 1179160 | 45.6196 | 1181960 |
| 01:00:00 | 1179000 | 1190000 | 1179000 | 1190000 | 20.5704 | 1183648 |
| 02:00:00 | 1190000 | 1200000 | 1188700 | 1198000 | 27.2904 | 1193659 |
| 03:00:00 | 1197000 | 1198480 | 1190510 | 1191805 | 3.9959 | 1194687 |
| 04:00:00 | 1197890 | 1198370 | 1186405 | 1187355 | 5.8549 | 1189574 |
| 05:00:00 | 1187745 | 1194385 | 1178585 | 1178585 | 10.5198 | 1182163 |
| 06:00:00 | 1178585 | 1187895 | 1165000 | 1177000 | 28.6137 | 1174383 |
| 07:00:00 | 1182000 | 1186000 | 1178000 | 1180000 | 12.4447 | 1181412 |
| 08:00:00 | 1181400 | 1182000 | 1172010 | 1174000 | 21.1579 | 1178313 |
| 09:00:00 | 1175500 | 1184190 | 1165000 | 1183155 | 75.1940 | 1178742 |
| 10:00:00 | 1183155 | 1187010 | 1178000 | 1178000 | 22.2554 | 1183659 |
| 11:00:00 | 1177320 | 1187490 | 1176110 | 1186160 | 17.7215 | 1183368 |
| 12:00:00 | 1186450 | 1186875 | 1177010 | 1180000 | 14.1888 | 1181150 |
| 13:00:00 | 1177090 | 1184930 | 1177040 | 1181530 | 6.8678 | 1182739 |
| 14:00:00 | 1182020 | 1186000 | 1179010 | 1186000 | 10.0888 | 1184058 |
| 15:00:00 | 1186000 | 1193000 | 1184670 | 1188000 | 45.2665 | 1188373 |
| 16:00:00 | 1188250 | 1193990 | 1187000 | 1188000 | 12.2527 | 1189491 |
| 17:00:00 | 1188000 | 1191995 | 1183110 | 1185600 | 12.0671 | 1186342 |
| 18:00:00 | 1186525 | 1187000 | 1180000 | 1180000 | 15.2806 | 1183305 |
| 19:00:00 | 1180000 | 1191000 | 1178210 | 1190190 | 20.0485 | 1184545 |
| 20:00:00 | 1189660 | 1193100 | 1186060 | 1193000 | 27.6037 | 1190601 |
| 21:00:00 | 1193000 | 1195500 | 1189090 | 1192975 | 30.4194 | 1192202 |
| 22:00:00 | 1193510 | 1203000 | 1193510 | 1200120 | 21.9724 | 1198292 |
| 23:00:00 | 1200160 | 1205000 | 1195005 | 1200000 | 46.9956 | 1200930 |