2020年07月27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 | 1053505 | 1056285 | 1049500 | 1054035 | 32.4849 | 1052996 |
| 01:00:00 | 1054415 | 1056500 | 1047475 | 1047810 | 30.5024 | 1051841 |
| 02:00:00 | 1047825 | 1050765 | 1046890 | 1048100 | 7.7926 | 1048862 |
| 03:00:00 | 1047735 | 1051135 | 1045025 | 1050545 | 8.8149 | 1048141 |
| 04:00:00 | 1050060 | 1050380 | 1042555 | 1045045 | 6.3782 | 1046116 |
| 05:00:00 | 1044890 | 1048085 | 1042845 | 1047700 | 19.6826 | 1047029 |
| 06:00:00 | 1047035 | 1050000 | 1045950 | 1047365 | 9.6914 | 1047332 |
| 07:00:00 | 1047360 | 1052495 | 1047000 | 1051150 | 12.3639 | 1050523 |
| 08:00:00 | 1051075 | 1052000 | 1049000 | 1051435 | 7.1391 | 1050907 |
| 09:00:00 | 1051265 | 1060000 | 1050000 | 1053470 | 38.8258 | 1055952 |
| 10:00:00 | 1053465 | 1064875 | 1053465 | 1063505 | 50.2002 | 1060533 |
| 11:00:00 | 1063505 | 1063505 | 1057500 | 1060650 | 29.3248 | 1060531 |
| 12:00:00 | 1060565 | 1085000 | 1060475 | 1079880 | 85.6776 | 1072511 |
| 13:00:00 | 1079785 | 1087500 | 1073920 | 1077400 | 81.6895 | 1079850 |
| 14:00:00 | 1077605 | 1086000 | 1074685 | 1084075 | 62.9205 | 1080519 |
| 15:00:00 | 1084075 | 1086685 | 1078000 | 1084315 | 75.0044 | 1081744 |
| 16:00:00 | 1084000 | 1084000 | 1072675 | 1072675 | 47.2058 | 1079910 |
| 17:00:00 | 1072675 | 1075960 | 1068785 | 1073335 | 71.0931 | 1071883 |
| 18:00:00 | 1073225 | 1080495 | 1072000 | 1079620 | 58.7846 | 1075301 |
| 19:00:00 | 1079620 | 1082645 | 1075830 | 1080150 | 57.2893 | 1079702 |
| 20:00:00 | 1080315 | 1085000 | 1075500 | 1080520 | 104.9068 | 1080497 |
| 21:00:00 | 1080515 | 1085740 | 1077310 | 1084700 | 82.9582 | 1081870 |
| 22:00:00 | 1084685 | 1092845 | 1080050 | 1090000 | 97.1007 | 1087898 |
| 23:00:00 | 1089370 | 1097000 | 1085000 | 1095000 | 117.6290 | 1090048 |