2019年07月30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 | 1034600 | 1040495 | 1033330 | 1039000 | 17.3815 | 1036525 |
00:30:00 | 1038980 | 1041780 | 1032040 | 1035715 | 20.3610 | 1035831 |
01:00:00 | 1035100 | 1052000 | 1020000 | 1042495 | 62.1630 | 1036934 |
01:30:00 | 1042480 | 1043550 | 1036000 | 1037600 | 11.6999 | 1040940 |
02:00:00 | 1037040 | 1039595 | 1034445 | 1037475 | 9.8204 | 1037418 |
02:30:00 | 1037460 | 1039125 | 1015000 | 1031330 | 23.1832 | 1032641 |
03:00:00 | 1031235 | 1031985 | 1027340 | 1029755 | 15.0817 | 1029592 |
03:30:00 | 1030655 | 1036640 | 1029485 | 1033630 | 8.3269 | 1032832 |
04:00:00 | 1033620 | 1034700 | 1030730 | 1032530 | 18.1088 | 1032343 |
04:30:00 | 1032535 | 1033560 | 1030685 | 1030685 | 11.4676 | 1032566 |
05:00:00 | 1030795 | 1032735 | 1029675 | 1032015 | 4.3376 | 1030718 |
05:30:00 | 1031410 | 1037140 | 1030765 | 1035080 | 32.7000 | 1034727 |
06:00:00 | 1035000 | 1037730 | 1034955 | 1037140 | 5.0885 | 1036614 |
06:30:00 | 1036970 | 1036970 | 1032510 | 1033745 | 11.2862 | 1034635 |
07:00:00 | 1034600 | 1034600 | 1030360 | 1033010 | 11.2318 | 1032694 |
07:30:00 | 1032780 | 1036260 | 1032185 | 1034845 | 6.9326 | 1034627 |
08:00:00 | 1034690 | 1037000 | 1034000 | 1035845 | 5.3326 | 1035885 |
08:30:00 | 1036575 | 1037000 | 1027005 | 1034005 | 13.0201 | 1032050 |
09:00:00 | 1034880 | 1037425 | 1034025 | 1035755 | 5.7562 | 1035786 |
09:30:00 | 1035005 | 1037755 | 1034585 | 1036995 | 10.0048 | 1036795 |
10:00:00 | 1036975 | 1037000 | 1032000 | 1032675 | 6.5348 | 1034721 |
10:30:00 | 1032015 | 1034830 | 1030000 | 1031070 | 6.1101 | 1032438 |
11:00:00 | 1030120 | 1032885 | 1027020 | 1030340 | 15.2196 | 1030012 |
11:30:00 | 1030340 | 1030655 | 1022200 | 1024600 | 34.7154 | 1025782 |
12:00:00 | 1025040 | 1027205 | 1020050 | 1026355 | 22.6625 | 1024450 |
12:30:00 | 1025480 | 1027285 | 1024560 | 1025300 | 3.5364 | 1025665 |
13:00:00 | 1025055 | 1027800 | 1024000 | 1024010 | 11.8973 | 1026100 |
13:30:00 | 1025675 | 1025690 | 1022000 | 1023920 | 17.3361 | 1023764 |
14:00:00 | 1023305 | 1027995 | 1021000 | 1021630 | 13.6409 | 1023390 |
14:30:00 | 1021640 | 1027795 | 1021180 | 1026225 | 9.8091 | 1025490 |
15:00:00 | 1026985 | 1030995 | 1026985 | 1029770 | 11.0169 | 1028573 |
15:30:00 | 1030270 | 1035005 | 1030270 | 1032020 | 15.2912 | 1032654 |
16:00:00 | 1032000 | 1034495 | 1029850 | 1031645 | 8.9770 | 1032296 |
16:30:00 | 1031645 | 1032800 | 1029735 | 1032015 | 8.9093 | 1031697 |
17:00:00 | 1032510 | 1035000 | 1031000 | 1032035 | 7.7438 | 1032785 |
17:30:00 | 1031635 | 1031750 | 1027695 | 1029775 | 55.3559 | 1030155 |
18:00:00 | 1029755 | 1031035 | 1028210 | 1030395 | 14.9855 | 1029726 |
18:30:00 | 1030740 | 1031000 | 1028635 | 1029900 | 6.9052 | 1029955 |
19:00:00 | 1029905 | 1033000 | 1029530 | 1032000 | 6.4889 | 1031227 |
19:30:00 | 1032630 | 1034470 | 1028000 | 1031105 | 51.0754 | 1030504 |
20:00:00 | 1031630 | 1042995 | 1026410 | 1032840 | 40.5426 | 1033468 |
20:30:00 | 1032130 | 1037475 | 1031645 | 1034485 | 29.3133 | 1035185 |
21:00:00 | 1034005 | 1041830 | 1033010 | 1038835 | 21.7064 | 1036877 |
21:30:00 | 1039000 | 1042375 | 1035570 | 1036390 | 50.3377 | 1037771 |
22:00:00 | 1036390 | 1038615 | 1035000 | 1035960 | 13.3978 | 1037081 |
22:30:00 | 1035690 | 1038180 | 1034210 | 1037550 | 16.2092 | 1037229 |
23:00:00 | 1037990 | 1041995 | 1036740 | 1039975 | 24.5949 | 1039188 |
23:30:00 | 1039305 | 1040810 | 1037040 | 1039990 | 19.1895 | 1039323 |