2020年07月20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 | 979300 | 979950 | 978000 | 978335 | 5.8400 | 979270 |
| 01:00:00 | 978080 | 982800 | 978000 | 980750 | 14.5773 | 981088 |
| 02:00:00 | 980695 | 981630 | 979710 | 980905 | 4.9605 | 980741 |
| 03:00:00 | 980965 | 982130 | 980250 | 981775 | 3.8503 | 981247 |
| 04:00:00 | 981890 | 982905 | 981250 | 982455 | 4.1233 | 982144 |
| 05:00:00 | 982830 | 983505 | 981430 | 982940 | 10.3947 | 982799 |
| 06:00:00 | 983080 | 983605 | 981815 | 982790 | 7.1606 | 983018 |
| 07:00:00 | 983035 | 985790 | 982005 | 984000 | 15.2714 | 984252 |
| 08:00:00 | 984000 | 989985 | 984000 | 987195 | 39.8982 | 987221 |
| 09:00:00 | 987095 | 988325 | 984000 | 987255 | 25.5044 | 986941 |
| 10:00:00 | 987550 | 987890 | 986000 | 986015 | 7.0189 | 987237 |
| 11:00:00 | 986015 | 987775 | 985220 | 987570 | 10.5992 | 986645 |
| 12:00:00 | 987250 | 987950 | 986685 | 987525 | 10.4194 | 987259 |
| 13:00:00 | 987580 | 987755 | 985760 | 986010 | 8.6576 | 986597 |
| 14:00:00 | 986060 | 987120 | 985445 | 986550 | 7.4052 | 986424 |
| 15:00:00 | 986915 | 986915 | 985700 | 986335 | 2.4538 | 986233 |
| 16:00:00 | 986230 | 986460 | 985000 | 985700 | 9.2248 | 985470 |
| 17:00:00 | 985530 | 986410 | 984730 | 985655 | 10.9926 | 985664 |
| 18:00:00 | 985510 | 986550 | 985410 | 986100 | 4.9843 | 986002 |
| 19:00:00 | 985655 | 986370 | 980550 | 982230 | 18.8463 | 983505 |
| 20:00:00 | 982140 | 983310 | 981200 | 981660 | 11.5612 | 982071 |
| 21:00:00 | 981470 | 983185 | 980555 | 982710 | 9.3648 | 981929 |
| 22:00:00 | 982655 | 983305 | 981450 | 981450 | 5.5394 | 982220 |
| 23:00:00 | 982000 | 984335 | 981585 | 983850 | 10.5638 | 983503 |