2020年07月19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 | 983010 | 984895 | 982000 | 982915 | 17.9734 | 982842 |
| 01:00:00 | 983280 | 983605 | 981810 | 982200 | 6.5544 | 982533 |
| 02:00:00 | 982390 | 983040 | 982225 | 982635 | 5.8722 | 982654 |
| 03:00:00 | 982885 | 987000 | 982025 | 984470 | 13.1984 | 984715 |
| 04:00:00 | 984630 | 986770 | 981250 | 982315 | 17.4388 | 983252 |
| 05:00:00 | 982275 | 984320 | 981630 | 983555 | 8.1262 | 983121 |
| 06:00:00 | 983555 | 983725 | 982610 | 983535 | 2.2574 | 983172 |
| 07:00:00 | 983515 | 983965 | 982500 | 982625 | 3.4901 | 983041 |
| 08:00:00 | 982740 | 983500 | 982405 | 983000 | 4.8578 | 982850 |
| 09:00:00 | 983260 | 984200 | 982645 | 983660 | 6.6520 | 983818 |
| 10:00:00 | 983560 | 983560 | 982300 | 982445 | 7.0699 | 982720 |
| 11:00:00 | 982410 | 983000 | 981610 | 981805 | 17.6219 | 982273 |
| 12:00:00 | 981805 | 982000 | 980000 | 981170 | 21.9997 | 981187 |
| 13:00:00 | 981170 | 981490 | 980670 | 980915 | 6.2299 | 980942 |
| 14:00:00 | 980975 | 981285 | 980000 | 980250 | 7.2060 | 980588 |
| 15:00:00 | 980300 | 981695 | 979835 | 981425 | 12.1986 | 980593 |
| 16:00:00 | 981425 | 981550 | 980900 | 981395 | 4.8530 | 981191 |
| 17:00:00 | 981350 | 981990 | 980325 | 981990 | 5.6812 | 981450 |
| 18:00:00 | 981665 | 981865 | 980640 | 981560 | 4.8210 | 981302 |
| 19:00:00 | 981435 | 981855 | 976350 | 978050 | 29.6331 | 977760 |
| 20:00:00 | 978450 | 979885 | 977025 | 978925 | 7.8278 | 978625 |
| 21:00:00 | 978595 | 979910 | 977340 | 979225 | 3.8176 | 978656 |
| 22:00:00 | 979060 | 979820 | 977890 | 978980 | 7.2088 | 979069 |
| 23:00:00 | 978710 | 979810 | 978295 | 979645 | 3.3348 | 979190 |