2020年08月03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 | 1183985 | 1185385 | 1177005 | 1177920 | 23.8488 | 1181530 |
| 01:00:00 | 1178120 | 1191500 | 1177325 | 1190425 | 71.1438 | 1186780 |
| 02:00:00 | 1190420 | 1198865 | 1186915 | 1197500 | 69.9384 | 1192289 |
| 03:00:00 | 1197050 | 1197050 | 1188615 | 1193000 | 38.3565 | 1194412 |
| 04:00:00 | 1193135 | 1196880 | 1181125 | 1190540 | 52.9207 | 1189835 |
| 05:00:00 | 1190690 | 1191740 | 1176560 | 1177190 | 50.4167 | 1183876 |
| 06:00:00 | 1177185 | 1185010 | 1167090 | 1182540 | 90.6512 | 1177956 |
| 07:00:00 | 1182195 | 1187130 | 1178455 | 1179380 | 51.4076 | 1183024 |
| 08:00:00 | 1179405 | 1181655 | 1171110 | 1173860 | 40.7985 | 1176532 |
| 09:00:00 | 1173910 | 1185235 | 1162200 | 1184145 | 99.9697 | 1176250 |
| 10:00:00 | 1184140 | 1188360 | 1179005 | 1179925 | 49.1164 | 1184298 |
| 11:00:00 | 1179920 | 1188575 | 1179920 | 1187040 | 44.1062 | 1185382 |
| 12:00:00 | 1187435 | 1188660 | 1179810 | 1181440 | 24.2333 | 1184410 |
| 13:00:00 | 1181495 | 1186595 | 1181180 | 1185165 | 24.2253 | 1184246 |
| 14:00:00 | 1185675 | 1188500 | 1180010 | 1188500 | 30.7365 | 1184708 |
| 15:00:00 | 1188500 | 1193415 | 1186145 | 1188490 | 34.1846 | 1189713 |
| 16:00:00 | 1188005 | 1192555 | 1187660 | 1189035 | 20.0931 | 1190255 |
| 17:00:00 | 1189770 | 1193000 | 1185180 | 1185595 | 40.5004 | 1189003 |
| 18:00:00 | 1185180 | 1188320 | 1179905 | 1179905 | 42.5284 | 1184217 |
| 19:00:00 | 1179845 | 1190500 | 1179370 | 1190500 | 28.6454 | 1185179 |
| 20:00:00 | 1190500 | 1194700 | 1186850 | 1193425 | 42.6983 | 1191082 |
| 21:00:00 | 1194385 | 1196620 | 1190765 | 1194300 | 77.7239 | 1194035 |
| 22:00:00 | 1194600 | 1204280 | 1194600 | 1202610 | 101.7822 | 1198846 |
| 23:00:00 | 1202665 | 1208720 | 1200000 | 1201360 | 152.2394 | 1203692 |