2019年07月17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 | 1132715 | 1149000 | 1131245 | 1142930 | 63.5884 | 1140100 |
| 01:00:00 | 1142935 | 1143900 | 1080500 | 1080500 | 182.5864 | 1097924 |
| 02:00:00 | 1081005 | 1081005 | 1038000 | 1054630 | 156.5113 | 1055269 |
| 03:00:00 | 1054825 | 1066380 | 1040205 | 1041975 | 152.9264 | 1049920 |
| 04:00:00 | 1043495 | 1056525 | 1041345 | 1055050 | 64.9561 | 1047840 |
| 05:00:00 | 1055035 | 1063000 | 1040050 | 1042940 | 153.6418 | 1047315 |
| 06:00:00 | 1042940 | 1052275 | 1022305 | 1048445 | 89.6218 | 1040794 |
| 07:00:00 | 1044815 | 1048760 | 1025555 | 1030030 | 134.7161 | 1035271 |
| 08:00:00 | 1030030 | 1037000 | 1017000 | 1021025 | 73.6752 | 1026609 |
| 09:00:00 | 1023000 | 1043075 | 1022500 | 1032420 | 72.4363 | 1034678 |
| 10:00:00 | 1033095 | 1037990 | 1026000 | 1029635 | 61.6217 | 1031114 |
| 11:00:00 | 1029635 | 1030005 | 1002980 | 1016485 | 115.4897 | 1012136 |
| 12:00:00 | 1016505 | 1028000 | 1011000 | 1019325 | 49.9130 | 1019989 |
| 13:00:00 | 1020890 | 1032405 | 1012000 | 1027170 | 53.1887 | 1023315 |
| 14:00:00 | 1026980 | 1040995 | 1025015 | 1036015 | 43.0024 | 1034270 |
| 15:00:00 | 1036015 | 1041500 | 1030085 | 1036095 | 54.8823 | 1036612 |
| 16:00:00 | 1035500 | 1044560 | 1028005 | 1039930 | 62.1754 | 1035446 |
| 17:00:00 | 1040430 | 1045000 | 1032000 | 1033350 | 45.1962 | 1039479 |
| 18:00:00 | 1035690 | 1037985 | 1023990 | 1025545 | 61.2782 | 1030209 |
| 19:00:00 | 1025540 | 1027090 | 1003200 | 1020000 | 88.9944 | 1013730 |
| 20:00:00 | 1020000 | 1021800 | 980000 | 992000 | 139.2839 | 999670 |
| 21:00:00 | 992000 | 1033990 | 984215 | 1027895 | 141.3858 | 1012599 |
| 22:00:00 | 1027000 | 1034285 | 1019695 | 1032000 | 126.5550 | 1027503 |
| 23:00:00 | 1033025 | 1055000 | 1029440 | 1050940 | 108.3425 | 1043712 |