2019年06月27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 | 1375095 | 1386900 | 1373005 | 1375995 | 36.3022 | 1381372 |
00:30:00 | 1375495 | 1383295 | 1371000 | 1382980 | 34.4406 | 1378112 |
01:00:00 | 1382980 | 1420000 | 1376610 | 1415000 | 72.5575 | 1392051 |
01:30:00 | 1417320 | 1459950 | 1415020 | 1459950 | 107.2836 | 1433750 |
02:00:00 | 1459950 | 1462200 | 1418925 | 1442875 | 85.3359 | 1435818 |
02:30:00 | 1442875 | 1455450 | 1435000 | 1449810 | 55.9418 | 1445507 |
03:00:00 | 1449000 | 1470000 | 1440210 | 1470000 | 53.6378 | 1453387 |
03:30:00 | 1470125 | 1488970 | 1463700 | 1480915 | 79.2682 | 1478021 |
04:00:00 | 1481050 | 1486000 | 1461700 | 1481045 | 50.4634 | 1477677 |
04:30:00 | 1480000 | 1483745 | 1470000 | 1481965 | 26.4461 | 1478878 |
05:00:00 | 1481990 | 1485400 | 1465000 | 1475010 | 62.8231 | 1476041 |
05:30:00 | 1475000 | 1478000 | 1330005 | 1383200 | 216.7607 | 1396684 |
06:00:00 | 1383370 | 1390000 | 1278005 | 1322320 | 147.4551 | 1330624 |
06:30:00 | 1323000 | 1362200 | 1311500 | 1343000 | 106.7733 | 1340448 |
07:00:00 | 1343780 | 1364995 | 1335895 | 1349220 | 84.3021 | 1348782 |
07:30:00 | 1349225 | 1352000 | 1322005 | 1352000 | 129.6317 | 1331025 |
08:00:00 | 1352000 | 1388900 | 1349900 | 1388900 | 66.3424 | 1373544 |
08:30:00 | 1388900 | 1410000 | 1383410 | 1399535 | 54.2557 | 1398045 |
09:00:00 | 1399035 | 1440000 | 1375005 | 1436620 | 80.0475 | 1417258 |
09:30:00 | 1436620 | 1436905 | 1408290 | 1416000 | 52.3227 | 1427037 |
10:00:00 | 1416995 | 1430000 | 1383000 | 1390560 | 85.9474 | 1410271 |
10:30:00 | 1390565 | 1409995 | 1347715 | 1380000 | 79.2549 | 1374091 |
11:00:00 | 1376515 | 1383990 | 1355000 | 1380700 | 56.2233 | 1368820 |
11:30:00 | 1383640 | 1390000 | 1370715 | 1383580 | 43.2370 | 1380053 |
12:00:00 | 1383585 | 1384500 | 1366085 | 1374460 | 31.4126 | 1377036 |
12:30:00 | 1374445 | 1397825 | 1374445 | 1391645 | 33.1221 | 1385909 |
13:00:00 | 1391660 | 1408720 | 1391660 | 1404000 | 58.2570 | 1402298 |
13:30:00 | 1404000 | 1413795 | 1391000 | 1396995 | 66.3149 | 1401658 |
14:00:00 | 1396545 | 1396545 | 1365590 | 1381200 | 68.9886 | 1380431 |
14:30:00 | 1381205 | 1392980 | 1376400 | 1391000 | 34.1282 | 1385885 |
15:00:00 | 1390020 | 1390020 | 1354600 | 1354600 | 121.4342 | 1371630 |
15:30:00 | 1354615 | 1360000 | 1322200 | 1347000 | 118.1959 | 1340933 |
16:00:00 | 1347970 | 1364190 | 1343500 | 1353735 | 59.1623 | 1354072 |
16:30:00 | 1353725 | 1356850 | 1337230 | 1353510 | 70.8337 | 1346289 |
17:00:00 | 1352125 | 1355020 | 1312970 | 1323170 | 86.5684 | 1334284 |
17:30:00 | 1323285 | 1338005 | 1288800 | 1294100 | 101.8751 | 1316196 |
18:00:00 | 1294015 | 1310000 | 1250025 | 1255760 | 93.7346 | 1284598 |
18:30:00 | 1251560 | 1295995 | 1240000 | 1286930 | 108.4113 | 1265309 |
19:00:00 | 1286420 | 1315000 | 1286420 | 1294000 | 108.7152 | 1301066 |
19:30:00 | 1294270 | 1300475 | 1265570 | 1274475 | 82.3038 | 1288069 |
20:00:00 | 1275000 | 1302000 | 1265555 | 1298700 | 60.3232 | 1286574 |
20:30:00 | 1298705 | 1318980 | 1295560 | 1316485 | 60.4019 | 1307850 |
21:00:00 | 1316280 | 1329990 | 1297005 | 1307935 | 86.3952 | 1312509 |
21:30:00 | 1307985 | 1308970 | 1270970 | 1277840 | 128.4787 | 1290376 |
22:00:00 | 1278410 | 1289800 | 1255000 | 1270015 | 62.5011 | 1270925 |
22:30:00 | 1270030 | 1285000 | 1254005 | 1264900 | 67.7223 | 1272527 |
23:00:00 | 1264900 | 1275000 | 1231660 | 1275000 | 78.4405 | 1256035 |
23:30:00 | 1273305 | 1289995 | 1255365 | 1288305 | 50.1684 | 1274250 |