2020年07月29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 | 1171770 | 1173070 | 1164000 | 1173000 | 62.3867 | 1169714 |
| 01:00:00 | 1172935 | 1174985 | 1144770 | 1153000 | 182.2717 | 1158851 |
| 02:00:00 | 1152480 | 1158665 | 1147045 | 1150125 | 49.5043 | 1153661 |
| 03:00:00 | 1150150 | 1153495 | 1141515 | 1148735 | 43.9732 | 1148469 |
| 04:00:00 | 1148430 | 1156410 | 1142780 | 1155970 | 28.2903 | 1149843 |
| 05:00:00 | 1156425 | 1158195 | 1150315 | 1153180 | 19.2626 | 1154027 |
| 06:00:00 | 1153590 | 1161890 | 1153590 | 1156040 | 35.8702 | 1158940 |
| 07:00:00 | 1156000 | 1159095 | 1141180 | 1150980 | 49.8311 | 1148194 |
| 08:00:00 | 1150900 | 1153550 | 1143000 | 1146805 | 24.1940 | 1149180 |
| 09:00:00 | 1146860 | 1152985 | 1143055 | 1143055 | 21.0236 | 1148140 |
| 10:00:00 | 1143555 | 1147350 | 1139755 | 1145465 | 31.0259 | 1143838 |
| 11:00:00 | 1145305 | 1149310 | 1143895 | 1146525 | 23.5134 | 1146920 |
| 12:00:00 | 1146510 | 1155720 | 1146510 | 1152270 | 54.2155 | 1152846 |
| 13:00:00 | 1152920 | 1155270 | 1148985 | 1150945 | 46.3551 | 1151903 |
| 14:00:00 | 1151130 | 1156800 | 1149300 | 1152005 | 59.5899 | 1153422 |
| 15:00:00 | 1152005 | 1163265 | 1150925 | 1163030 | 51.5611 | 1158756 |
| 16:00:00 | 1162385 | 1163280 | 1156015 | 1157175 | 51.6156 | 1158863 |
| 17:00:00 | 1157000 | 1169940 | 1156440 | 1168355 | 80.3027 | 1163524 |
| 18:00:00 | 1168975 | 1170155 | 1152500 | 1158645 | 98.8881 | 1162888 |
| 19:00:00 | 1158615 | 1161645 | 1154135 | 1161445 | 51.4173 | 1158378 |
| 20:00:00 | 1161450 | 1167400 | 1158110 | 1167000 | 39.6113 | 1163462 |
| 21:00:00 | 1166475 | 1169935 | 1164000 | 1166955 | 57.4067 | 1167270 |
| 22:00:00 | 1166940 | 1170025 | 1160010 | 1165430 | 55.0128 | 1165322 |
| 23:00:00 | 1165875 | 1184330 | 1157500 | 1166185 | 154.8202 | 1172715 |