2020年07月21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 | 984305 | 985000 | 983850 | 984550 | 5.0113 | 984517 |
| 01:00:00 | 984550 | 984885 | 983350 | 984885 | 2.8866 | 984159 |
| 02:00:00 | 984895 | 988000 | 984700 | 987515 | 13.3216 | 986713 |
| 03:00:00 | 987685 | 987990 | 984050 | 985210 | 9.8523 | 986181 |
| 04:00:00 | 985540 | 986840 | 982930 | 984195 | 25.2808 | 985203 |
| 05:00:00 | 984065 | 987120 | 983145 | 985170 | 6.9672 | 985114 |
| 06:00:00 | 984835 | 984970 | 982295 | 984670 | 6.6694 | 983988 |
| 07:00:00 | 984665 | 985375 | 982980 | 984310 | 5.3971 | 984223 |
| 08:00:00 | 984090 | 985535 | 983290 | 983690 | 10.5068 | 984099 |
| 09:00:00 | 983260 | 984630 | 982725 | 984630 | 4.4133 | 983831 |
| 10:00:00 | 984575 | 986705 | 984325 | 985400 | 9.5739 | 985665 |
| 11:00:00 | 985640 | 986485 | 983500 | 985455 | 12.9606 | 985426 |
| 12:00:00 | 985210 | 985810 | 984175 | 985810 | 12.7676 | 984849 |
| 13:00:00 | 985805 | 986650 | 985360 | 986115 | 10.2715 | 985938 |
| 14:00:00 | 986360 | 989500 | 986230 | 987500 | 12.4376 | 987743 |
| 15:00:00 | 987765 | 988825 | 986380 | 987700 | 10.2785 | 987567 |
| 16:00:00 | 987930 | 1004990 | 987765 | 1000310 | 90.7920 | 996663 |
| 17:00:00 | 1000350 | 1002300 | 999145 | 1000385 | 25.7605 | 1000980 |
| 18:00:00 | 1000460 | 1003100 | 999005 | 1000155 | 22.5447 | 1001244 |
| 19:00:00 | 999745 | 1004190 | 999670 | 1003945 | 15.4738 | 1002354 |
| 20:00:00 | 1004045 | 1004455 | 1001710 | 1003415 | 18.7370 | 1002962 |
| 21:00:00 | 1003420 | 1007840 | 1003095 | 1005180 | 44.8307 | 1006248 |
| 22:00:00 | 1005180 | 1011250 | 1005180 | 1008495 | 84.5723 | 1008612 |
| 23:00:00 | 1008540 | 1009485 | 1000585 | 1002735 | 35.6233 | 1004775 |