2020年07月18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 | 981645 | 982715 | 980410 | 980410 | 4.8310 | 981421 |
| 01:00:00 | 980620 | 982300 | 980385 | 981100 | 6.9603 | 981515 |
| 02:00:00 | 981000 | 981120 | 979000 | 981085 | 6.2691 | 980247 |
| 03:00:00 | 980700 | 982700 | 980370 | 981650 | 7.8264 | 981519 |
| 04:00:00 | 981220 | 982070 | 980975 | 981385 | 4.0047 | 981464 |
| 05:00:00 | 981885 | 983225 | 980780 | 980780 | 4.6474 | 982258 |
| 06:00:00 | 981245 | 981510 | 979980 | 980445 | 1.7602 | 980766 |
| 07:00:00 | 980640 | 981955 | 980375 | 981795 | 1.8352 | 981140 |
| 08:00:00 | 981995 | 982550 | 981025 | 981295 | 2.3527 | 981755 |
| 09:00:00 | 981235 | 982790 | 980590 | 981470 | 10.4521 | 981956 |
| 10:00:00 | 981620 | 981890 | 980295 | 980500 | 3.7067 | 981005 |
| 11:00:00 | 980475 | 980985 | 978450 | 980645 | 14.8529 | 979732 |
| 12:00:00 | 980790 | 980790 | 979145 | 980035 | 3.3786 | 980089 |
| 13:00:00 | 979735 | 981540 | 979000 | 980840 | 6.7859 | 980912 |
| 14:00:00 | 981010 | 981250 | 980215 | 980565 | 7.0649 | 980810 |
| 15:00:00 | 980400 | 981030 | 980330 | 980500 | 1.6737 | 980551 |
| 16:00:00 | 980515 | 981165 | 980500 | 980515 | 4.4188 | 980628 |
| 17:00:00 | 980510 | 982700 | 979700 | 982115 | 9.5467 | 980766 |
| 18:00:00 | 982235 | 986700 | 979130 | 983235 | 34.1099 | 984242 |
| 19:00:00 | 983390 | 984375 | 983185 | 983310 | 4.7044 | 983908 |
| 20:00:00 | 983710 | 984175 | 982440 | 982730 | 4.6058 | 983488 |
| 21:00:00 | 982790 | 984285 | 982610 | 983630 | 3.5797 | 983546 |
| 22:00:00 | 983500 | 984405 | 982665 | 983595 | 7.6230 | 983615 |
| 23:00:00 | 983725 | 983865 | 982000 | 983395 | 16.9646 | 982665 |