2020年07月23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 | 1002235 | 1003825 | 1001465 | 1002275 | 9.0400 | 1002657 |
01:00:00 | 1001935 | 1002665 | 1001200 | 1001200 | 7.7622 | 1001892 |
02:00:00 | 1001600 | 1004995 | 1001600 | 1004895 | 8.6140 | 1003808 |
03:00:00 | 1004515 | 1006000 | 1003990 | 1004280 | 13.4923 | 1004896 |
04:00:00 | 1004595 | 1006500 | 1003680 | 1004885 | 8.3937 | 1005076 |
05:00:00 | 1005115 | 1006490 | 1004070 | 1004620 | 8.3827 | 1004996 |
06:00:00 | 1005030 | 1005550 | 1004025 | 1005360 | 6.9503 | 1004932 |
07:00:00 | 1005390 | 1023520 | 1004930 | 1019235 | 123.1273 | 1016514 |
08:00:00 | 1019265 | 1023900 | 1019265 | 1021615 | 35.6058 | 1021741 |
09:00:00 | 1021615 | 1023060 | 1020250 | 1020610 | 17.8862 | 1022029 |
10:00:00 | 1020820 | 1022490 | 1019260 | 1022120 | 12.7141 | 1021164 |
11:00:00 | 1022120 | 1023000 | 1019275 | 1020475 | 17.9116 | 1020717 |
12:00:00 | 1020135 | 1020455 | 1015000 | 1018840 | 18.0691 | 1018133 |
13:00:00 | 1019270 | 1019935 | 1018155 | 1019015 | 11.3112 | 1018885 |
14:00:00 | 1019035 | 1019680 | 1016540 | 1018875 | 13.4232 | 1017957 |
15:00:00 | 1018935 | 1019980 | 1018275 | 1019635 | 7.5574 | 1019035 |
16:00:00 | 1019750 | 1020800 | 1019195 | 1019625 | 12.4736 | 1019960 |
17:00:00 | 1019660 | 1022765 | 1017585 | 1021680 | 18.3807 | 1020634 |
18:00:00 | 1021600 | 1021600 | 1019010 | 1020240 | 10.2553 | 1020291 |
19:00:00 | 1020180 | 1021000 | 1018550 | 1018980 | 10.0617 | 1019422 |
20:00:00 | 1018970 | 1021675 | 1018535 | 1021165 | 18.8136 | 1020174 |
21:00:00 | 1020870 | 1021705 | 1018555 | 1019045 | 18.1313 | 1020428 |
22:00:00 | 1018990 | 1020000 | 1018065 | 1019420 | 11.0911 | 1019196 |
23:00:00 | 1019170 | 1027090 | 1014780 | 1017630 | 64.1283 | 1019142 |