2020年06月14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 | 1017055 | 1018115 | 1015500 | 1017215 | 5.6955 | 1017052 |
| 00:30:00 | 1017215 | 1017805 | 1014695 | 1015385 | 3.7934 | 1015910 |
| 01:00:00 | 1015620 | 1016065 | 1013000 | 1014925 | 4.0371 | 1014446 |
| 01:30:00 | 1014500 | 1016500 | 1014500 | 1015320 | 2.8611 | 1015083 |
| 02:00:00 | 1015320 | 1016620 | 1014505 | 1016315 | 3.1027 | 1015434 |
| 02:30:00 | 1016450 | 1017500 | 1014970 | 1015060 | 2.0568 | 1016036 |
| 03:00:00 | 1015840 | 1017060 | 1015000 | 1016305 | 2.7381 | 1016057 |
| 03:30:00 | 1016305 | 1016495 | 1015230 | 1015805 | 1.7473 | 1015906 |
| 04:00:00 | 1015705 | 1016820 | 1014585 | 1015455 | 3.1034 | 1015847 |
| 04:30:00 | 1015650 | 1020995 | 1009160 | 1010720 | 27.4474 | 1014391 |
| 05:00:00 | 1010545 | 1013555 | 1005005 | 1011500 | 27.5977 | 1010024 |
| 05:30:00 | 1011640 | 1012000 | 1009465 | 1011170 | 3.7792 | 1010739 |
| 06:00:00 | 1011430 | 1013500 | 1011180 | 1012185 | 2.0438 | 1012181 |
| 06:30:00 | 1012235 | 1014000 | 1012140 | 1014000 | 2.4440 | 1013024 |
| 07:00:00 | 1013500 | 1015545 | 1013120 | 1014920 | 2.3081 | 1014545 |
| 07:30:00 | 1015200 | 1016095 | 1012210 | 1015300 | 3.0890 | 1014268 |
| 08:00:00 | 1015855 | 1019225 | 1014440 | 1017515 | 7.0156 | 1017250 |
| 08:30:00 | 1017515 | 1019725 | 1016000 | 1019030 | 4.0248 | 1017874 |
| 09:00:00 | 1019035 | 1019950 | 1015335 | 1017185 | 10.8022 | 1017186 |
| 09:30:00 | 1017165 | 1018000 | 1015605 | 1016995 | 5.1664 | 1017116 |
| 10:00:00 | 1017100 | 1017740 | 1015700 | 1016065 | 3.1974 | 1016183 |
| 10:30:00 | 1015900 | 1017230 | 1015340 | 1016435 | 3.5578 | 1016393 |
| 11:00:00 | 1016435 | 1017995 | 1016320 | 1017300 | 5.4550 | 1017140 |
| 11:30:00 | 1017555 | 1017700 | 1016000 | 1017000 | 3.7124 | 1016655 |
| 12:00:00 | 1016995 | 1017300 | 1014740 | 1015325 | 3.9172 | 1016188 |
| 12:30:00 | 1015255 | 1015785 | 1014000 | 1015700 | 6.8936 | 1014998 |
| 13:00:00 | 1015100 | 1016035 | 1014800 | 1014940 | 6.5512 | 1015292 |
| 13:30:00 | 1014940 | 1015470 | 1014065 | 1014700 | 8.7652 | 1014796 |
| 14:00:00 | 1014600 | 1016045 | 1014080 | 1015265 | 2.6011 | 1015481 |
| 14:30:00 | 1015065 | 1015450 | 1013090 | 1015040 | 7.5107 | 1014479 |
| 15:00:00 | 1015335 | 1015795 | 1014255 | 1014905 | 4.2882 | 1014953 |
| 15:30:00 | 1014905 | 1015115 | 1010110 | 1011880 | 15.2475 | 1012997 |
| 16:00:00 | 1011880 | 1013510 | 1009945 | 1012775 | 18.6626 | 1011442 |
| 16:30:00 | 1012045 | 1013660 | 1011060 | 1012605 | 6.5719 | 1012357 |
| 17:00:00 | 1012480 | 1015155 | 1010000 | 1014000 | 15.5930 | 1013539 |
| 17:30:00 | 1013930 | 1015255 | 1013365 | 1014620 | 3.1532 | 1013947 |
| 18:00:00 | 1014620 | 1015145 | 1013235 | 1013280 | 3.2824 | 1014091 |
| 18:30:00 | 1013385 | 1013995 | 1012695 | 1012940 | 3.7138 | 1013610 |
| 19:00:00 | 1012950 | 1015060 | 1012840 | 1014625 | 5.2507 | 1014450 |
| 19:30:00 | 1014705 | 1015270 | 1014000 | 1014320 | 5.4040 | 1014568 |
| 20:00:00 | 1014090 | 1016280 | 1013535 | 1015730 | 7.7084 | 1015521 |
| 20:30:00 | 1015765 | 1016470 | 1015250 | 1015250 | 6.5563 | 1015822 |
| 21:00:00 | 1015605 | 1015890 | 1013535 | 1013905 | 6.0449 | 1014942 |
| 21:30:00 | 1013565 | 1013755 | 1010110 | 1013175 | 12.2118 | 1012364 |
| 22:00:00 | 1012975 | 1013175 | 1009500 | 1011225 | 18.7055 | 1010941 |
| 22:30:00 | 1011225 | 1013860 | 1009805 | 1012030 | 5.0196 | 1012260 |
| 23:00:00 | 1012320 | 1013290 | 1009000 | 1010245 | 5.4529 | 1011892 |
| 23:30:00 | 1010000 | 1010425 | 1001000 | 1005180 | 25.6152 | 1004872 |