2019年06月06日
Zaif:BTC/JPY
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 | 832360 | 835660 | 825200 | 828505 | 30.8408 | 830097 |
00:30:00 | 828490 | 831595 | 821610 | 828380 | 27.6613 | 827835 |
01:00:00 | 828315 | 840060 | 827625 | 839595 | 22.9793 | 834452 |
01:30:00 | 839590 | 843665 | 837470 | 841475 | 13.1628 | 840391 |
02:00:00 | 841470 | 844545 | 837945 | 843495 | 18.1161 | 840281 |
02:30:00 | 843505 | 849995 | 843285 | 845160 | 15.2397 | 846210 |
03:00:00 | 845870 | 846420 | 841500 | 843890 | 20.1675 | 843651 |
03:30:00 | 844355 | 845365 | 839500 | 841830 | 57.6504 | 842617 |
04:00:00 | 842120 | 851000 | 841925 | 849935 | 19.0369 | 846914 |
04:30:00 | 849900 | 851000 | 842350 | 845240 | 28.7544 | 846601 |
05:00:00 | 845640 | 859275 | 842350 | 845590 | 33.5317 | 851329 |
05:30:00 | 844480 | 848000 | 831975 | 839210 | 46.7581 | 838896 |
06:00:00 | 839850 | 840805 | 829210 | 833000 | 28.7863 | 835470 |
06:30:00 | 833535 | 841990 | 824015 | 839380 | 32.6316 | 836504 |
07:00:00 | 839380 | 841740 | 834225 | 840010 | 40.1605 | 837852 |
07:30:00 | 840030 | 844695 | 839400 | 844205 | 19.8418 | 841593 |
08:00:00 | 843845 | 847995 | 842500 | 844990 | 19.7558 | 844655 |
08:30:00 | 844930 | 849005 | 842565 | 844220 | 24.0123 | 845988 |
09:00:00 | 844275 | 848450 | 841620 | 844450 | 19.0828 | 845316 |
09:30:00 | 844780 | 846600 | 841000 | 845265 | 46.9686 | 845142 |
10:00:00 | 845240 | 847785 | 843980 | 846150 | 20.6344 | 845917 |
10:30:00 | 846150 | 852000 | 844865 | 848965 | 28.4726 | 848438 |
11:00:00 | 848965 | 850805 | 845725 | 847005 | 12.4064 | 848350 |
11:30:00 | 847415 | 850000 | 845790 | 846710 | 6.4184 | 848003 |
12:00:00 | 846710 | 850465 | 846500 | 849825 | 9.0262 | 848656 |
12:30:00 | 849825 | 852830 | 848940 | 851410 | 19.7951 | 850855 |
13:00:00 | 851455 | 852215 | 846165 | 848010 | 20.0694 | 849638 |
13:30:00 | 848005 | 849945 | 846500 | 849220 | 3.9972 | 848296 |
14:00:00 | 848745 | 850000 | 842485 | 845260 | 13.7844 | 845697 |
14:30:00 | 845080 | 846310 | 842690 | 845430 | 14.9184 | 844441 |
15:00:00 | 845610 | 846260 | 843690 | 844540 | 8.9822 | 844846 |
15:30:00 | 844865 | 848000 | 844655 | 847895 | 7.7586 | 846350 |
16:00:00 | 847590 | 848900 | 843775 | 844845 | 13.3906 | 845680 |
16:30:00 | 844845 | 846345 | 842000 | 842650 | 13.5662 | 844028 |
17:00:00 | 842550 | 845690 | 841500 | 845165 | 24.0655 | 843391 |
17:30:00 | 845115 | 846825 | 844195 | 846710 | 10.2282 | 845841 |
18:00:00 | 846710 | 848020 | 845015 | 847320 | 7.4372 | 847306 |
18:30:00 | 847600 | 847600 | 842040 | 842040 | 9.9571 | 845040 |
19:00:00 | 842855 | 847380 | 842845 | 846900 | 12.6406 | 845366 |
19:30:00 | 847140 | 847330 | 844095 | 846345 | 14.9258 | 845764 |
20:00:00 | 846355 | 850000 | 845050 | 847525 | 19.3222 | 848126 |
20:30:00 | 847345 | 851200 | 846440 | 849965 | 21.8482 | 848723 |
21:00:00 | 850000 | 853000 | 835000 | 840570 | 61.6632 | 842115 |
21:30:00 | 840565 | 842505 | 837235 | 840685 | 17.0767 | 839669 |
22:00:00 | 840850 | 840850 | 830100 | 833980 | 44.6999 | 834151 |
22:30:00 | 833945 | 840485 | 832650 | 838825 | 15.4312 | 836609 |
23:00:00 | 838850 | 839085 | 830815 | 834455 | 16.8672 | 835560 |
23:30:00 | 834480 | 835895 | 824000 | 834350 | 65.8698 | 832864 |