2020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 | 977520 | 979595 | 976800 | 978550 | 17.7885 | 977810 |
| 01:00:00 | 978550 | 980570 | 977785 | 978540 | 12.1904 | 979332 |
| 02:00:00 | 979040 | 981575 | 979040 | 980730 | 15.5436 | 980576 |
| 03:00:00 | 980825 | 984450 | 980490 | 981920 | 12.3012 | 982822 |
| 04:00:00 | 981955 | 982070 | 980000 | 980730 | 8.9314 | 980894 |
| 05:00:00 | 980610 | 981180 | 976830 | 978550 | 21.2303 | 978643 |
| 06:00:00 | 978980 | 981600 | 978300 | 980580 | 5.9145 | 980038 |
| 07:00:00 | 980765 | 982795 | 980520 | 981910 | 6.7597 | 981580 |
| 08:00:00 | 981910 | 982990 | 980875 | 981605 | 10.9111 | 981854 |
| 09:00:00 | 981625 | 982245 | 979245 | 979365 | 6.1286 | 980874 |
| 10:00:00 | 979795 | 981455 | 979000 | 979730 | 4.6733 | 980015 |
| 11:00:00 | 979745 | 981525 | 979600 | 980365 | 7.3973 | 980322 |
| 12:00:00 | 980420 | 980620 | 978340 | 979465 | 4.3554 | 979803 |
| 13:00:00 | 979640 | 980555 | 977920 | 978850 | 13.6631 | 979343 |
| 14:00:00 | 978660 | 979565 | 975705 | 977730 | 15.8247 | 977397 |
| 15:00:00 | 977955 | 981000 | 977815 | 978920 | 22.9784 | 979223 |
| 16:00:00 | 978995 | 980015 | 975300 | 977130 | 7.5415 | 978268 |
| 17:00:00 | 977130 | 978275 | 976125 | 977600 | 6.6976 | 977293 |
| 18:00:00 | 977500 | 979205 | 976375 | 978560 | 13.6868 | 978205 |
| 19:00:00 | 978655 | 979465 | 977730 | 977910 | 9.8182 | 978422 |
| 20:00:00 | 978145 | 981040 | 976755 | 980520 | 9.5905 | 978548 |
| 21:00:00 | 980440 | 985745 | 980440 | 983365 | 58.2496 | 983882 |
| 22:00:00 | 983375 | 984540 | 981815 | 982695 | 10.5898 | 983152 |
| 23:00:00 | 982820 | 983415 | 980010 | 981385 | 7.5803 | 981435 |