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 | 1036540 | 1033330 | 1036540 | 8.5144 | 1034709 |
00:15:00 | 1036580 | 1040495 | 1036575 | 1039000 | 8.8671 | 1038268 |
00:30:00 | 1038980 | 1041780 | 1035005 | 1036755 | 7.1234 | 1039019 |
00:45:00 | 1036230 | 1037280 | 1032040 | 1035715 | 13.2376 | 1034115 |
01:00:00 | 1035100 | 1052000 | 1020000 | 1042075 | 48.6205 | 1035552 |
01:15:00 | 1042110 | 1044005 | 1040000 | 1042495 | 13.5425 | 1041895 |
01:30:00 | 1042480 | 1043550 | 1039000 | 1041265 | 7.3229 | 1041883 |
01:45:00 | 1041270 | 1042370 | 1036000 | 1037600 | 4.3770 | 1039364 |
02:00:00 | 1037040 | 1039595 | 1034445 | 1038410 | 6.0345 | 1037652 |
02:15:00 | 1038395 | 1038395 | 1035060 | 1037475 | 3.7859 | 1037043 |
02:30:00 | 1037460 | 1039125 | 1036995 | 1037370 | 4.1827 | 1038053 |
02:45:00 | 1037960 | 1038295 | 1015000 | 1031330 | 19.0005 | 1031450 |
03:00:00 | 1031235 | 1031985 | 1027340 | 1028690 | 10.9691 | 1029396 |
03:15:00 | 1028690 | 1031400 | 1028690 | 1029755 | 4.1126 | 1030114 |
03:30:00 | 1030655 | 1033540 | 1029485 | 1033145 | 3.9230 | 1031538 |
03:45:00 | 1033025 | 1036640 | 1032215 | 1033630 | 4.4039 | 1033985 |
04:00:00 | 1033620 | 1034700 | 1030990 | 1032950 | 5.0260 | 1032697 |
04:15:00 | 1032950 | 1033940 | 1030730 | 1032530 | 13.0828 | 1032207 |
04:30:00 | 1032535 | 1033560 | 1032460 | 1032965 | 8.2011 | 1032853 |
04:45:00 | 1032525 | 1033230 | 1030685 | 1030685 | 3.2665 | 1031847 |
05:00:00 | 1030795 | 1032005 | 1029675 | 1031080 | 3.9041 | 1030603 |
05:15:00 | 1031090 | 1032735 | 1030965 | 1032015 | 0.4335 | 1031750 |
05:30:00 | 1031410 | 1037000 | 1030765 | 1035595 | 25.4678 | 1034657 |
05:45:00 | 1035530 | 1037140 | 1033750 | 1035080 | 7.2322 | 1034976 |
06:00:00 | 1035000 | 1037190 | 1034955 | 1036015 | 4.2891 | 1036548 |
06:15:00 | 1036060 | 1037730 | 1035485 | 1037140 | 0.7994 | 1036971 |
06:30:00 | 1036970 | 1036970 | 1032510 | 1035295 | 6.6294 | 1034797 |
06:45:00 | 1035300 | 1036000 | 1032625 | 1033745 | 4.6568 | 1034405 |
07:00:00 | 1034600 | 1034600 | 1030360 | 1031770 | 7.4513 | 1032287 |
07:15:00 | 1031770 | 1034080 | 1030590 | 1033010 | 3.7805 | 1033497 |
07:30:00 | 1032780 | 1035585 | 1032185 | 1034010 | 3.9327 | 1034006 |
07:45:00 | 1034010 | 1036260 | 1034005 | 1034845 | 2.9999 | 1035442 |
08:00:00 | 1034690 | 1036000 | 1034000 | 1036000 | 2.4927 | 1035252 |
08:15:00 | 1036000 | 1037000 | 1035490 | 1035845 | 2.8399 | 1036441 |
08:30:00 | 1036575 | 1036800 | 1033000 | 1033885 | 2.5683 | 1035075 |
08:45:00 | 1033245 | 1037000 | 1027005 | 1034005 | 10.4518 | 1031306 |
09:00:00 | 1034880 | 1037425 | 1034025 | 1035310 | 2.2148 | 1036300 |
09:15:00 | 1035295 | 1036410 | 1035010 | 1035755 | 3.5414 | 1035464 |
09:30:00 | 1035005 | 1037430 | 1034585 | 1036960 | 8.4538 | 1036782 |
09:45:00 | 1036755 | 1037755 | 1036000 | 1036995 | 1.5510 | 1036867 |
10:00:00 | 1036975 | 1037000 | 1033660 | 1034135 | 2.5458 | 1035104 |
10:15:00 | 1033660 | 1035560 | 1032000 | 1032675 | 3.9890 | 1034477 |
10:30:00 | 1032015 | 1034690 | 1032015 | 1034690 | 0.4965 | 1033709 |
10:45:00 | 1034030 | 1034830 | 1030000 | 1031070 | 5.6136 | 1032326 |
11:00:00 | 1030120 | 1031005 | 1027020 | 1030575 | 8.8838 | 1029183 |
11:15:00 | 1030610 | 1032885 | 1029750 | 1030340 | 6.3358 | 1031175 |
11:30:00 | 1030340 | 1030655 | 1027020 | 1027020 | 6.6041 | 1029647 |
11:45:00 | 1027950 | 1029185 | 1022200 | 1024600 | 28.1113 | 1024874 |
12:00:00 | 1025040 | 1027165 | 1020050 | 1027155 | 13.6308 | 1023484 |
12:15:00 | 1027135 | 1027205 | 1023775 | 1026355 | 9.0317 | 1025908 |
12:30:00 | 1025480 | 1027285 | 1024560 | 1026690 | 2.5160 | 1025555 |
12:45:00 | 1026000 | 1026630 | 1025300 | 1025300 | 1.0204 | 1025934 |
13:00:00 | 1025055 | 1027800 | 1024000 | 1026460 | 2.1396 | 1025430 |
13:15:00 | 1026230 | 1027440 | 1024010 | 1024010 | 9.7577 | 1026246 |
13:30:00 | 1025675 | 1025690 | 1023000 | 1024225 | 3.5747 | 1024449 |
13:45:00 | 1024220 | 1025000 | 1022000 | 1023920 | 13.7614 | 1023586 |
14:00:00 | 1023305 | 1027995 | 1022475 | 1022670 | 3.8272 | 1024898 |
14:15:00 | 1023935 | 1024745 | 1021000 | 1021630 | 9.8137 | 1022802 |
14:30:00 | 1021640 | 1027795 | 1021180 | 1025425 | 6.9017 | 1025422 |
14:45:00 | 1025380 | 1027400 | 1023885 | 1026225 | 2.9074 | 1025651 |
15:00:00 | 1026985 | 1029995 | 1026985 | 1029000 | 7.6330 | 1028403 |
15:15:00 | 1028430 | 1030995 | 1027795 | 1029770 | 3.3839 | 1028959 |
15:30:00 | 1030270 | 1035000 | 1030270 | 1031550 | 8.8640 | 1032070 |
15:45:00 | 1033415 | 1035005 | 1031550 | 1032020 | 6.4272 | 1033459 |
16:00:00 | 1032000 | 1033720 | 1029850 | 1033660 | 4.9917 | 1031895 |
16:15:00 | 1033685 | 1034495 | 1031485 | 1031645 | 3.9853 | 1032798 |
16:30:00 | 1031645 | 1032790 | 1029735 | 1031990 | 3.3711 | 1031904 |
16:45:00 | 1032335 | 1032800 | 1030970 | 1032015 | 5.5382 | 1031570 |
17:00:00 | 1032510 | 1035000 | 1032015 | 1032315 | 5.5697 | 1033202 |
17:15:00 | 1032300 | 1032815 | 1031000 | 1032035 | 2.1741 | 1031716 |
17:30:00 | 1031635 | 1031750 | 1030045 | 1030740 | 15.0866 | 1030719 |
17:45:00 | 1030740 | 1031130 | 1027695 | 1029775 | 40.2693 | 1029943 |
18:00:00 | 1029755 | 1031035 | 1028210 | 1029755 | 12.4548 | 1029639 |
18:15:00 | 1029755 | 1030990 | 1029410 | 1030395 | 2.5307 | 1030156 |
18:30:00 | 1030740 | 1031000 | 1029365 | 1029440 | 2.6752 | 1030197 |
18:45:00 | 1029435 | 1030830 | 1028635 | 1029900 | 4.2300 | 1029802 |
19:00:00 | 1029905 | 1033000 | 1029530 | 1030855 | 5.0281 | 1031100 |
19:15:00 | 1030900 | 1033000 | 1030470 | 1032000 | 1.4608 | 1031664 |
19:30:00 | 1032630 | 1034470 | 1029595 | 1030180 | 18.4510 | 1032551 |
19:45:00 | 1030175 | 1031800 | 1028000 | 1031105 | 32.6244 | 1029346 |
20:00:00 | 1031630 | 1042995 | 1026410 | 1030000 | 25.2545 | 1035629 |
20:15:00 | 1030595 | 1034005 | 1027165 | 1032840 | 15.2881 | 1029899 |
20:30:00 | 1032130 | 1037475 | 1031645 | 1035405 | 13.6851 | 1034945 |
20:45:00 | 1035520 | 1036395 | 1034065 | 1034485 | 15.6282 | 1035395 |
21:00:00 | 1034005 | 1041830 | 1033010 | 1035100 | 12.8679 | 1036583 |
21:15:00 | 1035125 | 1040000 | 1034360 | 1038835 | 8.8385 | 1037305 |
21:30:00 | 1039000 | 1042375 | 1037000 | 1038205 | 16.1772 | 1040366 |
21:45:00 | 1038205 | 1039015 | 1035570 | 1036390 | 34.1605 | 1036543 |
22:00:00 | 1036390 | 1038615 | 1035065 | 1038615 | 5.9482 | 1037505 |
22:15:00 | 1038580 | 1038580 | 1035000 | 1035960 | 7.4496 | 1036743 |
22:30:00 | 1035690 | 1037010 | 1034210 | 1036100 | 3.2787 | 1036183 |
22:45:00 | 1035975 | 1038180 | 1035815 | 1037550 | 12.9305 | 1037494 |
23:00:00 | 1037990 | 1041995 | 1036740 | 1039170 | 15.8037 | 1038878 |
23:15:00 | 1039320 | 1040810 | 1038035 | 1039975 | 8.7912 | 1039745 |
23:30:00 | 1039305 | 1040810 | 1039000 | 1039505 | 9.9586 | 1039814 |
23:45:00 | 1039455 | 1040180 | 1037040 | 1039990 | 9.2309 | 1038793 |