2019年06月29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 | 1271300 | 1300000 | 1271300 | 1289830 | 70.3701 | 1288087 |
| 01:00:00 | 1290995 | 1296500 | 1269000 | 1287500 | 62.2857 | 1282936 |
| 02:00:00 | 1288005 | 1291000 | 1271250 | 1280450 | 62.7307 | 1281025 |
| 03:00:00 | 1282025 | 1294250 | 1276210 | 1288000 | 49.2224 | 1288084 |
| 04:00:00 | 1288000 | 1331270 | 1288000 | 1330000 | 105.2843 | 1314710 |
| 05:00:00 | 1330995 | 1340030 | 1306825 | 1319070 | 97.4869 | 1318257 |
| 06:00:00 | 1318435 | 1336250 | 1318415 | 1332440 | 64.2441 | 1329334 |
| 07:00:00 | 1331230 | 1336000 | 1317690 | 1333580 | 64.2401 | 1327895 |
| 08:00:00 | 1333580 | 1345555 | 1327115 | 1339525 | 69.5974 | 1337890 |
| 09:00:00 | 1339495 | 1341000 | 1316000 | 1321000 | 59.0687 | 1329832 |
| 10:00:00 | 1321020 | 1337000 | 1300015 | 1300015 | 56.3522 | 1324282 |
| 11:00:00 | 1300005 | 1300005 | 1250000 | 1275205 | 140.1769 | 1274138 |
| 12:00:00 | 1275205 | 1277995 | 1239300 | 1247500 | 81.0535 | 1260191 |
| 13:00:00 | 1247500 | 1265275 | 1235000 | 1263120 | 66.6146 | 1249042 |
| 14:00:00 | 1262035 | 1268000 | 1245005 | 1253125 | 56.2659 | 1257059 |
| 15:00:00 | 1253120 | 1280000 | 1243000 | 1277895 | 82.2355 | 1265143 |
| 16:00:00 | 1278520 | 1288295 | 1267000 | 1282780 | 58.2426 | 1275897 |
| 17:00:00 | 1282615 | 1282765 | 1260000 | 1262190 | 63.0139 | 1272036 |
| 18:00:00 | 1262190 | 1274000 | 1255560 | 1258820 | 53.8318 | 1264623 |
| 19:00:00 | 1256545 | 1281880 | 1250050 | 1276400 | 64.3049 | 1267568 |
| 20:00:00 | 1277570 | 1292445 | 1267820 | 1291005 | 56.2773 | 1280933 |
| 21:00:00 | 1291005 | 1305000 | 1288000 | 1300000 | 96.6282 | 1296885 |
| 22:00:00 | 1299995 | 1311970 | 1286665 | 1292995 | 90.4519 | 1300227 |
| 23:00:00 | 1293000 | 1298205 | 1279570 | 1289370 | 46.5943 | 1290496 |