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 | 1282000 | 1271300 | 1282000 | 15.5534 | 1279023 |
00:15:00 | 1281000 | 1295995 | 1279770 | 1293840 | 26.3960 | 1289556 |
00:30:00 | 1293840 | 1294000 | 1285000 | 1288490 | 10.4840 | 1289606 |
00:45:00 | 1289490 | 1300000 | 1284530 | 1289830 | 17.9367 | 1292895 |
01:00:00 | 1290995 | 1296500 | 1272560 | 1278695 | 24.1166 | 1282000 |
01:15:00 | 1278730 | 1283465 | 1269000 | 1282120 | 14.6089 | 1276840 |
01:30:00 | 1282120 | 1295005 | 1280600 | 1291870 | 12.7985 | 1287371 |
01:45:00 | 1291870 | 1293010 | 1280000 | 1287500 | 10.7617 | 1288035 |
02:00:00 | 1288005 | 1288010 | 1272500 | 1273300 | 22.4506 | 1279203 |
02:15:00 | 1274805 | 1282975 | 1271250 | 1276730 | 12.2404 | 1277001 |
02:30:00 | 1274160 | 1283410 | 1272500 | 1283410 | 8.2100 | 1278210 |
02:45:00 | 1283800 | 1291000 | 1274335 | 1280450 | 19.8297 | 1286737 |
03:00:00 | 1282025 | 1287035 | 1276210 | 1284155 | 7.3370 | 1282293 |
03:15:00 | 1283300 | 1292010 | 1281175 | 1290975 | 20.7478 | 1289382 |
03:30:00 | 1289115 | 1291995 | 1282690 | 1286950 | 8.6617 | 1287216 |
03:45:00 | 1286950 | 1294250 | 1286885 | 1288000 | 12.4759 | 1289931 |
04:00:00 | 1288000 | 1295000 | 1288000 | 1293995 | 19.3956 | 1291422 |
04:15:00 | 1294005 | 1330000 | 1294000 | 1318975 | 46.9394 | 1314503 |
04:30:00 | 1319165 | 1331270 | 1317965 | 1327480 | 26.9940 | 1326742 |
04:45:00 | 1329210 | 1330470 | 1320000 | 1330000 | 11.9553 | 1326136 |
05:00:00 | 1330995 | 1340030 | 1315000 | 1323005 | 18.3523 | 1329312 |
05:15:00 | 1323435 | 1326715 | 1313830 | 1314240 | 22.1400 | 1318245 |
05:30:00 | 1314300 | 1320500 | 1308970 | 1308975 | 39.3614 | 1314637 |
05:45:00 | 1309475 | 1320575 | 1306825 | 1319070 | 17.6332 | 1314845 |
06:00:00 | 1318435 | 1332000 | 1318415 | 1325000 | 21.0185 | 1324369 |
06:15:00 | 1324005 | 1330850 | 1322325 | 1325970 | 7.1078 | 1325988 |
06:30:00 | 1325940 | 1336250 | 1325940 | 1334010 | 14.6739 | 1332758 |
06:45:00 | 1333210 | 1335605 | 1330350 | 1332440 | 21.4439 | 1332965 |
07:00:00 | 1331230 | 1334230 | 1325560 | 1329180 | 18.1615 | 1329199 |
07:15:00 | 1329185 | 1330010 | 1320360 | 1323000 | 23.5949 | 1325125 |
07:30:00 | 1323000 | 1332005 | 1317690 | 1329310 | 7.8772 | 1324852 |
07:45:00 | 1330890 | 1336000 | 1326750 | 1333580 | 14.6065 | 1332390 |
08:00:00 | 1333580 | 1340975 | 1327115 | 1340000 | 21.0187 | 1334483 |
08:15:00 | 1340010 | 1345555 | 1335000 | 1338990 | 21.5372 | 1341315 |
08:30:00 | 1338065 | 1343530 | 1330995 | 1339130 | 12.3785 | 1337303 |
08:45:00 | 1339200 | 1343995 | 1333000 | 1339525 | 14.6630 | 1338239 |
09:00:00 | 1339495 | 1341000 | 1329940 | 1334995 | 17.2938 | 1334344 |
09:15:00 | 1335000 | 1338500 | 1330000 | 1332380 | 19.4689 | 1333762 |
09:30:00 | 1332575 | 1334000 | 1316000 | 1323230 | 14.8904 | 1321580 |
09:45:00 | 1323000 | 1328840 | 1321000 | 1321000 | 7.4156 | 1325561 |
10:00:00 | 1321020 | 1331310 | 1321005 | 1330600 | 11.6498 | 1326126 |
10:15:00 | 1330605 | 1333500 | 1324600 | 1327260 | 6.8271 | 1329543 |
10:30:00 | 1327215 | 1337000 | 1327200 | 1332235 | 11.6870 | 1332740 |
10:45:00 | 1331585 | 1332250 | 1300015 | 1300015 | 26.1883 | 1318315 |
11:00:00 | 1300005 | 1300005 | 1263000 | 1269335 | 46.8109 | 1277513 |
11:15:00 | 1269910 | 1283000 | 1267540 | 1271440 | 32.1538 | 1274408 |
11:30:00 | 1270965 | 1280850 | 1250000 | 1275685 | 31.9313 | 1267323 |
11:45:00 | 1277340 | 1281705 | 1268000 | 1275205 | 29.2809 | 1275878 |
12:00:00 | 1275205 | 1275210 | 1256970 | 1258970 | 18.3323 | 1264927 |
12:15:00 | 1258970 | 1275000 | 1256140 | 1269375 | 14.6530 | 1266428 |
12:30:00 | 1269200 | 1277995 | 1265000 | 1266565 | 11.5713 | 1270301 |
12:45:00 | 1266565 | 1267195 | 1239300 | 1247500 | 36.4969 | 1252103 |
13:00:00 | 1247500 | 1250595 | 1235000 | 1247040 | 30.2579 | 1243751 |
13:15:00 | 1247500 | 1253000 | 1242530 | 1250000 | 8.1994 | 1248424 |
13:30:00 | 1250035 | 1262020 | 1244765 | 1259355 | 19.7934 | 1252800 |
13:45:00 | 1259295 | 1265275 | 1255000 | 1263120 | 8.3639 | 1259895 |
14:00:00 | 1262035 | 1268000 | 1256915 | 1259155 | 13.2500 | 1264209 |
14:15:00 | 1259600 | 1261000 | 1252430 | 1260480 | 10.1951 | 1257863 |
14:30:00 | 1260965 | 1261955 | 1252425 | 1252425 | 16.2667 | 1257732 |
14:45:00 | 1252500 | 1253860 | 1245005 | 1253125 | 16.5541 | 1250179 |
15:00:00 | 1253120 | 1261915 | 1243000 | 1260025 | 20.1902 | 1249085 |
15:15:00 | 1260040 | 1273010 | 1260005 | 1271660 | 22.6121 | 1266924 |
15:30:00 | 1271500 | 1272700 | 1264740 | 1270000 | 14.9790 | 1267865 |
15:45:00 | 1270000 | 1280000 | 1269795 | 1277895 | 24.4542 | 1275085 |
16:00:00 | 1278520 | 1279655 | 1270475 | 1274065 | 13.9319 | 1274619 |
16:15:00 | 1273565 | 1275435 | 1268000 | 1270495 | 14.7970 | 1272114 |
16:30:00 | 1269495 | 1280000 | 1267000 | 1280000 | 11.5980 | 1273096 |
16:45:00 | 1278125 | 1288295 | 1277500 | 1282780 | 17.9157 | 1281827 |
17:00:00 | 1282615 | 1282765 | 1274000 | 1278260 | 17.7468 | 1276485 |
17:15:00 | 1278915 | 1282000 | 1269445 | 1272025 | 8.6347 | 1277158 |
17:30:00 | 1272055 | 1273330 | 1265730 | 1270230 | 23.9733 | 1269368 |
17:45:00 | 1271020 | 1276430 | 1260000 | 1262190 | 12.6591 | 1267357 |
18:00:00 | 1262190 | 1271090 | 1258505 | 1269835 | 15.6717 | 1266888 |
18:15:00 | 1267205 | 1274000 | 1262470 | 1269110 | 11.8621 | 1267590 |
18:30:00 | 1269110 | 1269865 | 1256440 | 1258495 | 11.4093 | 1262506 |
18:45:00 | 1258005 | 1265000 | 1255560 | 1258820 | 14.8887 | 1261496 |
19:00:00 | 1256545 | 1265000 | 1250050 | 1265000 | 23.1437 | 1257565 |
19:15:00 | 1264450 | 1267030 | 1260000 | 1265705 | 8.2509 | 1264285 |
19:30:00 | 1266070 | 1279000 | 1264500 | 1274620 | 15.7492 | 1272930 |
19:45:00 | 1274610 | 1281880 | 1274610 | 1276400 | 17.1611 | 1277714 |
20:00:00 | 1277570 | 1280970 | 1271985 | 1275370 | 14.4745 | 1276622 |
20:15:00 | 1275370 | 1278000 | 1267820 | 1276810 | 11.6784 | 1272747 |
20:30:00 | 1276000 | 1289000 | 1275000 | 1289000 | 15.1329 | 1283078 |
20:45:00 | 1288000 | 1292445 | 1285000 | 1291005 | 14.9915 | 1289307 |
21:00:00 | 1291005 | 1305000 | 1290000 | 1294000 | 38.1183 | 1298997 |
21:15:00 | 1294000 | 1300000 | 1288825 | 1293420 | 19.1922 | 1294419 |
21:30:00 | 1293465 | 1296195 | 1288000 | 1293270 | 17.2847 | 1292478 |
21:45:00 | 1293270 | 1300005 | 1293270 | 1300000 | 22.0330 | 1298835 |
22:00:00 | 1299995 | 1311970 | 1299985 | 1300810 | 36.9495 | 1305205 |
22:15:00 | 1302275 | 1306000 | 1292775 | 1295920 | 29.6400 | 1300221 |
22:30:00 | 1294330 | 1298010 | 1288255 | 1288255 | 13.5300 | 1293386 |
22:45:00 | 1288255 | 1296000 | 1286665 | 1292995 | 10.3324 | 1291403 |
23:00:00 | 1293000 | 1293000 | 1279570 | 1281005 | 12.8468 | 1285079 |
23:15:00 | 1280960 | 1292580 | 1280960 | 1286440 | 7.4619 | 1288578 |
23:30:00 | 1286410 | 1298205 | 1283150 | 1296300 | 14.2023 | 1294567 |
23:45:00 | 1296300 | 1297360 | 1287975 | 1289370 | 12.0833 | 1292657 |