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 | 1017285 | 3.7665 | 1016942 |
00:15:00 | 1017605 | 1018000 | 1016360 | 1017215 | 1.9290 | 1017265 |
00:30:00 | 1017215 | 1017805 | 1014695 | 1015295 | 2.8233 | 1016113 |
00:45:00 | 1015420 | 1015845 | 1014720 | 1015385 | 0.9701 | 1015320 |
01:00:00 | 1015620 | 1016065 | 1013000 | 1014000 | 2.0964 | 1014411 |
01:15:00 | 1014385 | 1015000 | 1013965 | 1014925 | 1.9407 | 1014484 |
01:30:00 | 1014500 | 1015570 | 1014500 | 1015280 | 1.6752 | 1014788 |
01:45:00 | 1015210 | 1016500 | 1014975 | 1015320 | 1.1859 | 1015498 |
02:00:00 | 1015320 | 1016475 | 1014505 | 1016005 | 1.7625 | 1015002 |
02:15:00 | 1016055 | 1016620 | 1015140 | 1016315 | 1.3402 | 1016002 |
02:30:00 | 1016450 | 1017500 | 1015000 | 1015440 | 1.3276 | 1016169 |
02:45:00 | 1016060 | 1016265 | 1014970 | 1015060 | 0.7292 | 1015793 |
03:00:00 | 1015840 | 1017060 | 1015000 | 1016505 | 0.9659 | 1015941 |
03:15:00 | 1017025 | 1017025 | 1015460 | 1016305 | 1.7722 | 1016120 |
03:30:00 | 1016305 | 1016495 | 1015480 | 1015805 | 0.6195 | 1015865 |
03:45:00 | 1016385 | 1016410 | 1015230 | 1015805 | 1.1278 | 1015929 |
04:00:00 | 1015705 | 1016820 | 1014585 | 1014920 | 2.0985 | 1015940 |
04:15:00 | 1015750 | 1016395 | 1014855 | 1015455 | 1.0049 | 1015652 |
04:30:00 | 1015650 | 1020000 | 1014660 | 1020000 | 3.0649 | 1018080 |
04:45:00 | 1020000 | 1020995 | 1009160 | 1010720 | 24.3825 | 1013927 |
05:00:00 | 1010545 | 1011010 | 1005005 | 1009500 | 14.9946 | 1008413 |
05:15:00 | 1009075 | 1013555 | 1008875 | 1011500 | 12.6031 | 1011940 |
05:30:00 | 1011640 | 1012000 | 1009465 | 1010605 | 3.0207 | 1010789 |
05:45:00 | 1010835 | 1011570 | 1009995 | 1011170 | 0.7585 | 1010540 |
06:00:00 | 1011430 | 1012500 | 1011180 | 1012075 | 1.0227 | 1011724 |
06:15:00 | 1012040 | 1013500 | 1012040 | 1012185 | 1.0211 | 1012639 |
06:30:00 | 1012235 | 1013985 | 1012140 | 1012900 | 1.8773 | 1012908 |
06:45:00 | 1013260 | 1014000 | 1012875 | 1014000 | 0.5667 | 1013410 |
07:00:00 | 1013500 | 1015400 | 1013120 | 1014840 | 1.5807 | 1014249 |
07:15:00 | 1015395 | 1015545 | 1014600 | 1014920 | 0.7274 | 1015190 |
07:30:00 | 1015200 | 1016095 | 1012210 | 1014615 | 2.4073 | 1014201 |
07:45:00 | 1014345 | 1015300 | 1013590 | 1015300 | 0.6817 | 1014506 |
08:00:00 | 1015855 | 1017000 | 1014440 | 1015780 | 1.0878 | 1015595 |
08:15:00 | 1015990 | 1019225 | 1014720 | 1017515 | 5.9278 | 1017554 |
08:30:00 | 1017515 | 1019000 | 1016000 | 1017100 | 2.4859 | 1017725 |
08:45:00 | 1017270 | 1019725 | 1017085 | 1019030 | 1.5389 | 1018114 |
09:00:00 | 1019035 | 1019950 | 1015825 | 1017120 | 5.5864 | 1017874 |
09:15:00 | 1016805 | 1017200 | 1015335 | 1017185 | 5.2158 | 1016448 |
09:30:00 | 1017165 | 1017285 | 1015605 | 1016155 | 2.5738 | 1016914 |
09:45:00 | 1016725 | 1018000 | 1016145 | 1016995 | 2.5926 | 1017316 |
10:00:00 | 1017100 | 1017740 | 1016070 | 1016070 | 0.8160 | 1017039 |
10:15:00 | 1016190 | 1016850 | 1015700 | 1016065 | 2.3814 | 1015890 |
10:30:00 | 1015900 | 1016570 | 1015340 | 1016570 | 1.8361 | 1015939 |
10:45:00 | 1016610 | 1017230 | 1016430 | 1016435 | 1.7217 | 1016878 |
11:00:00 | 1016435 | 1017920 | 1016320 | 1016970 | 2.3323 | 1016921 |
11:15:00 | 1016620 | 1017995 | 1016540 | 1017300 | 3.1227 | 1017304 |
11:30:00 | 1017555 | 1017700 | 1016000 | 1016000 | 2.4032 | 1016816 |
11:45:00 | 1016345 | 1017000 | 1016000 | 1017000 | 1.3092 | 1016360 |
12:00:00 | 1016995 | 1017300 | 1015775 | 1016100 | 1.9490 | 1016627 |
12:15:00 | 1016205 | 1016255 | 1014740 | 1015325 | 1.9682 | 1015754 |
12:30:00 | 1015255 | 1015785 | 1014815 | 1015440 | 0.5470 | 1015248 |
12:45:00 | 1015345 | 1015700 | 1014000 | 1015700 | 6.3466 | 1014976 |
13:00:00 | 1015100 | 1016035 | 1014800 | 1015430 | 2.8762 | 1015302 |
13:15:00 | 1015475 | 1015995 | 1014940 | 1014940 | 3.6750 | 1015285 |
13:30:00 | 1014940 | 1015145 | 1014380 | 1014970 | 3.8092 | 1014840 |
13:45:00 | 1014870 | 1015470 | 1014065 | 1014700 | 4.9560 | 1014763 |
14:00:00 | 1014600 | 1015850 | 1014080 | 1015720 | 1.3171 | 1015280 |
14:15:00 | 1015490 | 1016045 | 1015020 | 1015265 | 1.2840 | 1015688 |
14:30:00 | 1015065 | 1015450 | 1014000 | 1014275 | 2.5078 | 1014553 |
14:45:00 | 1014245 | 1015450 | 1013090 | 1015040 | 5.0029 | 1014442 |
15:00:00 | 1015335 | 1015795 | 1014255 | 1014970 | 0.3949 | 1015366 |
15:15:00 | 1014515 | 1015255 | 1014510 | 1014905 | 3.8933 | 1014912 |
15:30:00 | 1014905 | 1015115 | 1013010 | 1013500 | 6.8072 | 1014360 |
15:45:00 | 1013010 | 1013200 | 1010110 | 1011880 | 8.4403 | 1011898 |
16:00:00 | 1011880 | 1013510 | 1009945 | 1012070 | 14.3521 | 1011222 |
16:15:00 | 1012060 | 1012895 | 1010735 | 1012775 | 4.3105 | 1012176 |
16:30:00 | 1012045 | 1013660 | 1011060 | 1011865 | 2.4491 | 1012485 |
16:45:00 | 1011650 | 1013020 | 1011065 | 1012605 | 4.1228 | 1012282 |
17:00:00 | 1012480 | 1015020 | 1010000 | 1014495 | 13.9734 | 1013400 |
17:15:00 | 1014460 | 1015155 | 1013650 | 1014000 | 1.6196 | 1014740 |
17:30:00 | 1013930 | 1014965 | 1013365 | 1014000 | 2.6192 | 1013817 |
17:45:00 | 1013530 | 1015255 | 1013520 | 1014620 | 0.5340 | 1014588 |
18:00:00 | 1014620 | 1015145 | 1014100 | 1014135 | 1.2289 | 1014708 |
18:15:00 | 1014105 | 1014700 | 1013235 | 1013280 | 2.0535 | 1013721 |
18:30:00 | 1013385 | 1013995 | 1012870 | 1013305 | 2.7258 | 1013687 |
18:45:00 | 1013295 | 1013785 | 1012695 | 1012940 | 0.9880 | 1013400 |
19:00:00 | 1012950 | 1015000 | 1012840 | 1015000 | 4.1752 | 1014425 |
19:15:00 | 1014915 | 1015060 | 1013800 | 1014625 | 1.0755 | 1014548 |
19:30:00 | 1014705 | 1015270 | 1014035 | 1014085 | 2.1073 | 1014583 |
19:45:00 | 1014110 | 1014995 | 1014000 | 1014320 | 3.2967 | 1014558 |
20:00:00 | 1014090 | 1016205 | 1013535 | 1015375 | 4.7394 | 1015384 |
20:15:00 | 1015690 | 1016280 | 1015250 | 1015730 | 2.9690 | 1015738 |
20:30:00 | 1015765 | 1016470 | 1015700 | 1016000 | 3.1277 | 1016067 |
20:45:00 | 1015850 | 1016000 | 1015250 | 1015250 | 3.4286 | 1015598 |
21:00:00 | 1015605 | 1015890 | 1015275 | 1015805 | 1.4179 | 1015745 |
21:15:00 | 1015570 | 1015870 | 1013535 | 1013905 | 4.6270 | 1014696 |
21:30:00 | 1013565 | 1013755 | 1010110 | 1012945 | 8.5167 | 1012300 |
21:45:00 | 1012655 | 1013630 | 1010900 | 1013175 | 3.6951 | 1012511 |
22:00:00 | 1012975 | 1013175 | 1009500 | 1010205 | 12.3759 | 1010843 |
22:15:00 | 1010165 | 1012000 | 1010140 | 1011225 | 6.3296 | 1011134 |
22:30:00 | 1011225 | 1011225 | 1009805 | 1010815 | 0.9447 | 1010619 |
22:45:00 | 1010550 | 1013860 | 1010500 | 1012030 | 4.0749 | 1012641 |
23:00:00 | 1012320 | 1013290 | 1011780 | 1011915 | 3.5817 | 1012667 |
23:15:00 | 1011785 | 1012190 | 1009000 | 1010245 | 1.8712 | 1010409 |
23:30:00 | 1010000 | 1010425 | 1001000 | 1004355 | 11.9021 | 1005115 |
23:45:00 | 1004550 | 1006625 | 1002300 | 1005180 | 13.7131 | 1004661 |