2019年06月16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 | 945865 | 950880 | 945415 | 950125 | 38.7177 | 948800 |
00:30:00 | 950450 | 956800 | 949980 | 954000 | 95.2904 | 953016 |
01:00:00 | 954010 | 958410 | 952250 | 957000 | 31.7189 | 955827 |
01:30:00 | 956470 | 961260 | 955850 | 958800 | 104.3413 | 957735 |
02:00:00 | 958795 | 960600 | 953500 | 956110 | 42.5399 | 957099 |
02:30:00 | 956690 | 957955 | 954000 | 957350 | 11.3977 | 955591 |
03:00:00 | 957355 | 960000 | 955100 | 959400 | 9.5280 | 957946 |
03:30:00 | 959400 | 960290 | 956445 | 957845 | 38.3025 | 957397 |
04:00:00 | 957820 | 962665 | 956970 | 962665 | 18.2977 | 958892 |
04:30:00 | 962665 | 962780 | 959260 | 960105 | 8.0999 | 960987 |
05:00:00 | 960600 | 960800 | 950340 | 954945 | 19.6276 | 954633 |
05:30:00 | 955000 | 958645 | 953000 | 954910 | 11.8993 | 955702 |
06:00:00 | 954840 | 955725 | 952345 | 954800 | 8.3552 | 954224 |
06:30:00 | 955000 | 956545 | 954320 | 956130 | 6.7571 | 955748 |
07:00:00 | 956500 | 960000 | 955300 | 958085 | 14.5397 | 957298 |
07:30:00 | 958140 | 959000 | 955475 | 957500 | 16.3903 | 957423 |
08:00:00 | 958055 | 962000 | 957365 | 960550 | 30.2898 | 959645 |
08:30:00 | 960460 | 960525 | 956820 | 959270 | 13.8343 | 958533 |
09:00:00 | 959690 | 959755 | 954645 | 957000 | 22.4371 | 957072 |
09:30:00 | 956975 | 958580 | 955005 | 958440 | 25.2132 | 956959 |
10:00:00 | 958410 | 972975 | 957145 | 970445 | 62.2231 | 965476 |
10:30:00 | 970065 | 979000 | 970000 | 974610 | 82.3060 | 975073 |
11:00:00 | 974015 | 980000 | 973120 | 977635 | 57.8170 | 977598 |
11:30:00 | 977820 | 978490 | 972500 | 974535 | 160.6478 | 974579 |
12:00:00 | 973700 | 975805 | 973220 | 975600 | 17.0901 | 974736 |
12:30:00 | 975600 | 979000 | 974825 | 978900 | 17.8726 | 976185 |
13:00:00 | 979000 | 980000 | 976600 | 978900 | 32.5428 | 978821 |
13:30:00 | 978910 | 987305 | 977900 | 987305 | 63.1145 | 982160 |
14:00:00 | 987400 | 997520 | 986000 | 995185 | 86.5895 | 992744 |
14:30:00 | 995120 | 1009950 | 995080 | 1008000 | 102.1650 | 1000331 |
15:00:00 | 1008000 | 1012000 | 993660 | 999730 | 105.7056 | 1003647 |
15:30:00 | 999730 | 1008530 | 999730 | 1008520 | 68.5312 | 1002858 |
16:00:00 | 1008525 | 1009500 | 1005155 | 1008675 | 56.5285 | 1007779 |
16:30:00 | 1008105 | 1012495 | 1005500 | 1011785 | 65.0091 | 1010173 |
17:00:00 | 1011860 | 1019000 | 1011600 | 1016030 | 71.7806 | 1015838 |
17:30:00 | 1015950 | 1015950 | 978000 | 985800 | 160.3588 | 999082 |
18:00:00 | 985800 | 994005 | 981220 | 988905 | 70.6736 | 989095 |
18:30:00 | 988910 | 989500 | 976000 | 983610 | 77.8984 | 981610 |
19:00:00 | 983510 | 991580 | 983510 | 990990 | 39.4956 | 988510 |
19:30:00 | 990990 | 990990 | 983370 | 988660 | 69.7275 | 985890 |
20:00:00 | 988720 | 989000 | 981350 | 985700 | 27.0149 | 986707 |
20:30:00 | 985745 | 991005 | 984985 | 991005 | 23.9378 | 988705 |
21:00:00 | 991005 | 992880 | 985000 | 986980 | 39.7311 | 988244 |
21:30:00 | 986995 | 989170 | 984575 | 986190 | 81.5447 | 985862 |
22:00:00 | 986050 | 990925 | 983100 | 990645 | 28.6231 | 987869 |
22:30:00 | 990650 | 1004195 | 990105 | 1002690 | 74.6505 | 998865 |
23:00:00 | 1002670 | 1011355 | 1002505 | 1004690 | 61.6017 | 1007167 |
23:30:00 | 1004690 | 1008780 | 1001000 | 1003840 | 72.6691 | 1003843 |