2020年07月28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 | 1095000 | 1095020 | 1083000 | 1084660 | 65.0775 | 1087426 |
| 01:00:00 | 1084550 | 1116615 | 1084395 | 1116590 | 134.1062 | 1099548 |
| 02:00:00 | 1116590 | 1142280 | 1109200 | 1141685 | 139.1795 | 1130920 |
| 03:00:00 | 1141830 | 1145000 | 1127000 | 1137845 | 36.0170 | 1137923 |
| 04:00:00 | 1137580 | 1138000 | 1127000 | 1134080 | 32.0328 | 1132225 |
| 05:00:00 | 1134865 | 1145000 | 1132380 | 1144110 | 38.7603 | 1138674 |
| 06:00:00 | 1144255 | 1150000 | 1137000 | 1149625 | 93.8247 | 1146126 |
| 07:00:00 | 1149595 | 1190000 | 1148000 | 1176940 | 156.3462 | 1169023 |
| 08:00:00 | 1176515 | 1176515 | 1130000 | 1157900 | 116.2383 | 1157985 |
| 09:00:00 | 1158740 | 1179200 | 1158540 | 1171335 | 75.2771 | 1170633 |
| 10:00:00 | 1171105 | 1178705 | 1169000 | 1178000 | 91.4618 | 1174766 |
| 11:00:00 | 1177710 | 1178430 | 1153200 | 1157885 | 73.9917 | 1166198 |
| 12:00:00 | 1156160 | 1158000 | 1145500 | 1157400 | 82.0187 | 1152071 |
| 13:00:00 | 1157185 | 1165555 | 1156000 | 1165555 | 59.4842 | 1161527 |
| 14:00:00 | 1165605 | 1165825 | 1147655 | 1149920 | 62.7939 | 1156452 |
| 15:00:00 | 1149915 | 1161165 | 1146415 | 1155580 | 75.7589 | 1153966 |
| 16:00:00 | 1155640 | 1161205 | 1146445 | 1151005 | 49.6802 | 1153809 |
| 17:00:00 | 1150900 | 1153180 | 1130000 | 1132195 | 107.7748 | 1140285 |
| 18:00:00 | 1131875 | 1140690 | 1128720 | 1134730 | 78.6117 | 1135331 |
| 19:00:00 | 1134730 | 1138730 | 1112180 | 1138675 | 136.2048 | 1125616 |
| 20:00:00 | 1138665 | 1161660 | 1136870 | 1157095 | 142.0196 | 1151271 |
| 21:00:00 | 1157665 | 1164800 | 1147985 | 1157000 | 101.9978 | 1156142 |
| 22:00:00 | 1157000 | 1161200 | 1148275 | 1154940 | 70.1675 | 1154130 |
| 23:00:00 | 1154670 | 1172600 | 1151970 | 1171765 | 128.6320 | 1165799 |