version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2019/11/24-00:00:00 2019/11/24-00:03:00 2019/11/24-00:06:00 2019/11/24-00:09:00 2019/11/24-00:12:00 98.9 98.9 98.9 98.9 10 98.9 2019/11/24-00:15:00 98.1 98.1 98 98 12 98 2019/11/24-00:18:00 2019/11/24-00:21:00 2019/11/24-00:24:00 2019/11/24-00:27:00 98 98 98 98 20 98 2019/11/24-00:30:00 98.5 99 98.5 99 102 98.8 2019/11/24-00:33:00 99 99 99 99 296 99 2019/11/24-00:36:00 99.5 99.7 99.5 99.7 335 99.6 2019/11/24-00:39:00 99.7 99.7 99.7 99.7 765 99.7 2019/11/24-00:42:00 99.7 99.8 99.7 99.8 237 99.8 2019/11/24-00:45:00 99.7 99.7 99.7 99.7 2 99.7 2019/11/24-00:48:00 99.8 100 99.8 100 398 99.9 2019/11/24-00:51:00 100.5 101 100.5 100.5 202 100.5 2019/11/24-00:54:00 2019/11/24-00:57:00 100 101 99.5 101 419 100.1 2019/11/24-01:00:00 100.5 100.5 99 99 205 99.7 2019/11/24-01:03:00 2019/11/24-01:06:00 2019/11/24-01:09:00 99.9 99.9 99.9 99.9 301 99.9 2019/11/24-01:12:00 2019/11/24-01:15:00 99.2 99.2 99 99 30 99 2019/11/24-01:18:00 2019/11/24-01:21:00 2019/11/24-01:24:00 99 99.5 99 99.5 160 99.4 2019/11/24-01:27:00 100 100.5 100 100.5 283 100.4 2019/11/24-01:30:00 2019/11/24-01:33:00 2019/11/24-01:36:00 2019/11/24-01:39:00 2019/11/24-01:42:00 2019/11/24-01:45:00 2019/11/24-01:48:00 2019/11/24-01:51:00 2019/11/24-01:54:00 100 100 99.5 99.5 60 99.7 2019/11/24-01:57:00 2019/11/24-02:00:00 2019/11/24-02:03:00 2019/11/24-02:06:00 2019/11/24-02:09:00 2019/11/24-02:12:00 99.3 99.3 98.5 98.5 273 98.8 2019/11/24-02:15:00 98.5 98.5 98.5 98.5 12 98.5 2019/11/24-02:18:00 98.5 98.5 98.5 98.5 10 98.5 2019/11/24-02:21:00 98.5 98.5 98.5 98.5 1303 98.5 2019/11/24-02:24:00 98.5 98.5 98.5 98.5 15 98.5 2019/11/24-02:27:00 2019/11/24-02:30:00 2019/11/24-02:33:00 2019/11/24-02:36:00 2019/11/24-02:39:00 2019/11/24-02:42:00 2019/11/24-02:45:00 2019/11/24-02:48:00 2019/11/24-02:51:00 2019/11/24-02:54:00 2019/11/24-02:57:00 2019/11/24-03:00:00 2019/11/24-03:03:00 2019/11/24-03:06:00 2019/11/24-03:09:00 2019/11/24-03:12:00 2019/11/24-03:15:00 2019/11/24-03:18:00 2019/11/24-03:21:00 2019/11/24-03:24:00 2019/11/24-03:27:00 2019/11/24-03:30:00 100.5 100.5 100.5 100.5 104 100.5 2019/11/24-03:33:00 2019/11/24-03:36:00 100.5 100.5 100.5 100.5 98 100.5 2019/11/24-03:39:00 2019/11/24-03:42:00 2019/11/24-03:45:00 2019/11/24-03:48:00 100.5 100.5 100.5 100.5 2 100.5 2019/11/24-03:51:00 2019/11/24-03:54:00 2019/11/24-03:57:00 2019/11/24-04:00:00 2019/11/24-04:03:00 2019/11/24-04:06:00 2019/11/24-04:09:00 2019/11/24-04:12:00 2019/11/24-04:15:00 2019/11/24-04:18:00 2019/11/24-04:21:00 2019/11/24-04:24:00 2019/11/24-04:27:00 2019/11/24-04:30:00 2019/11/24-04:33:00 2019/11/24-04:36:00 2019/11/24-04:39:00 2019/11/24-04:42:00 2019/11/24-04:45:00 2019/11/24-04:48:00 2019/11/24-04:51:00 2019/11/24-04:54:00 2019/11/24-04:57:00 2019/11/24-05:00:00 2019/11/24-05:03:00 2019/11/24-05:06:00 2019/11/24-05:09:00 2019/11/24-05:12:00 2019/11/24-05:15:00 2019/11/24-05:18:00 2019/11/24-05:21:00 2019/11/24-05:24:00 98 98 98 98 343 98 2019/11/24-05:27:00 2019/11/24-05:30:00 2019/11/24-05:33:00 2019/11/24-05:36:00 2019/11/24-05:39:00 2019/11/24-05:42:00 2019/11/24-05:45:00 2019/11/24-05:48:00 2019/11/24-05:51:00 2019/11/24-05:54:00 2019/11/24-05:57:00 2019/11/24-06:00:00 2019/11/24-06:03:00 2019/11/24-06:06:00 2019/11/24-06:09:00 2019/11/24-06:12:00 2019/11/24-06:15:00 2019/11/24-06:18:00 2019/11/24-06:21:00 2019/11/24-06:24:00 2019/11/24-06:27:00 2019/11/24-06:30:00 2019/11/24-06:33:00 2019/11/24-06:36:00 2019/11/24-06:39:00 2019/11/24-06:42:00 100 100 100 100 6 100 2019/11/24-06:45:00 2019/11/24-06:48:00 99.8 99.8 99.8 99.8 98 99.8 2019/11/24-06:51:00 2019/11/24-06:54:00 2019/11/24-06:57:00 2019/11/24-07:00:00 2019/11/24-07:03:00 100.2 100.3 100.2 100.3 378 100.3 2019/11/24-07:06:00 2019/11/24-07:09:00 2019/11/24-07:12:00 2019/11/24-07:15:00 2019/11/24-07:18:00 2019/11/24-07:21:00 2019/11/24-07:24:00 2019/11/24-07:27:00 2019/11/24-07:30:00 2019/11/24-07:33:00 2019/11/24-07:36:00 2019/11/24-07:39:00 100.5 100.5 98.5 98.5 6 100.2 2019/11/24-07:42:00 2019/11/24-07:45:00 2019/11/24-07:48:00 2019/11/24-07:51:00 2019/11/24-07:54:00 2019/11/24-07:57:00 100.3 100.3 100.3 100.3 7 100.3 2019/11/24-08:00:00 2019/11/24-08:03:00 98.6 98.6 98.6 98.6 82 98.6 2019/11/24-08:06:00 2019/11/24-08:09:00 98.6 98.6 98.6 98.6 10 98.6 2019/11/24-08:12:00 2019/11/24-08:15:00 2019/11/24-08:18:00 2019/11/24-08:21:00 2019/11/24-08:24:00 2019/11/24-08:27:00 2019/11/24-08:30:00 2019/11/24-08:33:00 2019/11/24-08:36:00 2019/11/24-08:39:00 2019/11/24-08:42:00 2019/11/24-08:45:00 2019/11/24-08:48:00 2019/11/24-08:51:00 2019/11/24-08:54:00 2019/11/24-08:57:00 2019/11/24-09:00:00 2019/11/24-09:03:00 2019/11/24-09:06:00 2019/11/24-09:09:00 2019/11/24-09:12:00 2019/11/24-09:15:00 2019/11/24-09:18:00 2019/11/24-09:21:00 2019/11/24-09:24:00 2019/11/24-09:27:00 2019/11/24-09:30:00 2019/11/24-09:33:00 2019/11/24-09:36:00 2019/11/24-09:39:00 2019/11/24-09:42:00 2019/11/24-09:45:00 2019/11/24-09:48:00 2019/11/24-09:51:00 2019/11/24-09:54:00 2019/11/24-09:57:00 2019/11/24-10:00:00 2019/11/24-10:03:00 2019/11/24-10:06:00 2019/11/24-10:09:00 2019/11/24-10:12:00 2019/11/24-10:15:00 2019/11/24-10:18:00 2019/11/24-10:21:00 2019/11/24-10:24:00 2019/11/24-10:27:00 2019/11/24-10:30:00 2019/11/24-10:33:00 2019/11/24-10:36:00 2019/11/24-10:39:00 98.5 98.5 98.5 98.5 20 98.5 2019/11/24-10:42:00 2019/11/24-10:45:00 2019/11/24-10:48:00 99 99 99 99 20 99 2019/11/24-10:51:00 2019/11/24-10:54:00 2019/11/24-10:57:00 2019/11/24-11:00:00 2019/11/24-11:03:00 2019/11/24-11:06:00 2019/11/24-11:09:00 2019/11/24-11:12:00 2019/11/24-11:15:00 2019/11/24-11:18:00 2019/11/24-11:21:00 2019/11/24-11:24:00 2019/11/24-11:27:00 2019/11/24-11:30:00 2019/11/24-11:33:00 2019/11/24-11:36:00 2019/11/24-11:39:00 2019/11/24-11:42:00 2019/11/24-11:45:00 2019/11/24-11:48:00 99 99 99 99 3 99 2019/11/24-11:51:00 2019/11/24-11:54:00 2019/11/24-11:57:00 2019/11/24-12:00:00 2019/11/24-12:03:00 2019/11/24-12:06:00 98.9 99 98.9 99 18 99 2019/11/24-12:09:00 2019/11/24-12:12:00 2019/11/24-12:15:00 2019/11/24-12:18:00 2019/11/24-12:21:00 98.9 98.9 98.9 98.9 59 98.9 2019/11/24-12:24:00 2019/11/24-12:27:00 2019/11/24-12:30:00 98.5 98.5 98.5 98.5 60 98.5 2019/11/24-12:33:00 2019/11/24-12:36:00 2019/11/24-12:39:00 98.5 100 98.5 99 550 99.6 2019/11/24-12:42:00 99 100.6 98 100.6 2889 99.3 2019/11/24-12:45:00 100 100.6 100 100.6 38 100.2 2019/11/24-12:48:00 2019/11/24-12:51:00 100.6 100.7 100.6 100.7 891 100.6 2019/11/24-12:54:00 100 100 100 100 1 100 2019/11/24-12:57:00 101 103 101 103 1720 102.6 2019/11/24-13:00:00 102.5 102.5 102.5 102.5 20 102.5 2019/11/24-13:03:00 102 102 102 102 60 102 2019/11/24-13:06:00 101.6 101.6 101.5 101.5 40 101.5 2019/11/24-13:09:00 102.3 102.3 102.3 102.3 23 102.3 2019/11/24-13:12:00 102.3 103 102.3 103 1552 102.8 2019/11/24-13:15:00 101.6 101.6 101.6 101.6 20 101.6 2019/11/24-13:18:00 2019/11/24-13:21:00 102 102 102 102 80 102 2019/11/24-13:24:00 102.5 102.5 102.5 102.5 100 102.5 2019/11/24-13:27:00 102 102 102 102 20 102 2019/11/24-13:30:00 101.6 101.6 101 101 291 101.2 2019/11/24-13:33:00 2019/11/24-13:36:00 101 101 101 101 35 101 2019/11/24-13:39:00 101 101 101 101 201 101 2019/11/24-13:42:00 2019/11/24-13:45:00 2019/11/24-13:48:00 2019/11/24-13:51:00 2019/11/24-13:54:00 2019/11/24-13:57:00 2019/11/24-14:00:00 101.3 101.3 101.3 101.3 611 101.3 2019/11/24-14:03:00 2019/11/24-14:06:00 2019/11/24-14:09:00 2019/11/24-14:12:00 2019/11/24-14:15:00 2019/11/24-14:18:00 2019/11/24-14:21:00 2019/11/24-14:24:00 101.3 101.3 101.3 101.3 222 101.3 2019/11/24-14:27:00 2019/11/24-14:30:00 2019/11/24-14:33:00 2019/11/24-14:36:00 2019/11/24-14:39:00 2019/11/24-14:42:00 100.8 100.8 100.8 100.8 335 100.8 2019/11/24-14:45:00 2019/11/24-14:48:00 2019/11/24-14:51:00 2019/11/24-14:54:00 2019/11/24-14:57:00 2019/11/24-15:00:00 2019/11/24-15:03:00 100.6 100.6 100.6 100.6 1 100.6 2019/11/24-15:06:00 2019/11/24-15:09:00 2019/11/24-15:12:00 102 102 102 102 29 102 2019/11/24-15:15:00 2019/11/24-15:18:00 2019/11/24-15:21:00 2019/11/24-15:24:00 2019/11/24-15:27:00 2019/11/24-15:30:00 2019/11/24-15:33:00 2019/11/24-15:36:00 2019/11/24-15:39:00 2019/11/24-15:42:00 2019/11/24-15:45:00 2019/11/24-15:48:00 102 102.1 102 102.1 200 102.1 2019/11/24-15:51:00 2019/11/24-15:54:00 2019/11/24-15:57:00 2019/11/24-16:00:00 2019/11/24-16:03:00 2019/11/24-16:06:00 2019/11/24-16:09:00 2019/11/24-16:12:00 2019/11/24-16:15:00 2019/11/24-16:18:00 2019/11/24-16:21:00 2019/11/24-16:24:00 100.5 100.5 100.5 100.5 50 100.5 2019/11/24-16:27:00 101.8 101.8 101.8 101.8 20 101.8 2019/11/24-16:30:00 2019/11/24-16:33:00 2019/11/24-16:36:00 2019/11/24-16:39:00 2019/11/24-16:42:00 2019/11/24-16:45:00 2019/11/24-16:48:00 2019/11/24-16:51:00 2019/11/24-16:54:00 2019/11/24-16:57:00 2019/11/24-17:00:00 2019/11/24-17:03:00 2019/11/24-17:06:00 2019/11/24-17:09:00 2019/11/24-17:12:00 100.5 100.5 100.5 100.5 220 100.5 2019/11/24-17:15:00 100.5 100.5 100.5 100.5 720 100.5 2019/11/24-17:18:00 2019/11/24-17:21:00 101.3 101.3 101.3 101.3 98 101.3 2019/11/24-17:24:00 2019/11/24-17:27:00 2019/11/24-17:30:00 2019/11/24-17:33:00 2019/11/24-17:36:00 2019/11/24-17:39:00 2019/11/24-17:42:00 2019/11/24-17:45:00 2019/11/24-17:48:00 2019/11/24-17:51:00 2019/11/24-17:54:00 2019/11/24-17:57:00 101 101 101 101 20 101 2019/11/24-18:00:00 2019/11/24-18:03:00 2019/11/24-18:06:00 2019/11/24-18:09:00 2019/11/24-18:12:00 2019/11/24-18:15:00 2019/11/24-18:18:00 101 101 101 101 100 101 2019/11/24-18:21:00 2019/11/24-18:24:00 2019/11/24-18:27:00 100.5 100.5 99.7 99.7 637 100.2 2019/11/24-18:30:00 99.6 99.6 99.5 99.5 29 99.5 2019/11/24-18:33:00 2019/11/24-18:36:00 2019/11/24-18:39:00 2019/11/24-18:42:00 2019/11/24-18:45:00 2019/11/24-18:48:00 100.5 100.8 100.5 100.8 3 100.7 2019/11/24-18:51:00 2019/11/24-18:54:00 2019/11/24-18:57:00 2019/11/24-19:00:00 2019/11/24-19:03:00 2019/11/24-19:06:00 2019/11/24-19:09:00 2019/11/24-19:12:00 2019/11/24-19:15:00 2019/11/24-19:18:00 2019/11/24-19:21:00 2019/11/24-19:24:00 2019/11/24-19:27:00 2019/11/24-19:30:00 2019/11/24-19:33:00 2019/11/24-19:36:00 2019/11/24-19:39:00 99.9 99.9 99.5 99.5 2 99.7 2019/11/24-19:42:00 2019/11/24-19:45:00 2019/11/24-19:48:00 2019/11/24-19:51:00 2019/11/24-19:54:00 2019/11/24-19:57:00 2019/11/24-20:00:00 2019/11/24-20:03:00 2019/11/24-20:06:00 2019/11/24-20:09:00 2019/11/24-20:12:00 100.2 100.2 100.2 100.2 766 100.2 2019/11/24-20:15:00 2019/11/24-20:18:00 2019/11/24-20:21:00 2019/11/24-20:24:00 2019/11/24-20:27:00 2019/11/24-20:30:00 100.2 101.1 100.2 101.1 790 101 2019/11/24-20:33:00 2019/11/24-20:36:00 2019/11/24-20:39:00 2019/11/24-20:42:00 2019/11/24-20:45:00 2019/11/24-20:48:00 2019/11/24-20:51:00 2019/11/24-20:54:00 2019/11/24-20:57:00 2019/11/24-21:00:00 2019/11/24-21:03:00 2019/11/24-21:06:00 2019/11/24-21:09:00 2019/11/24-21:12:00 2019/11/24-21:15:00 2019/11/24-21:18:00 101.1 101.1 101.1 101.1 825 101.1 2019/11/24-21:21:00 101.1 101.1 101.1 101.1 75 101.1 2019/11/24-21:24:00 2019/11/24-21:27:00 2019/11/24-21:30:00 2019/11/24-21:33:00 2019/11/24-21:36:00 2019/11/24-21:39:00 2019/11/24-21:42:00 2019/11/24-21:45:00 2019/11/24-21:48:00 2019/11/24-21:51:00 2019/11/24-21:54:00 101.5 101.5 101.5 101.5 20 101.5 2019/11/24-21:57:00 2019/11/24-22:00:00 101 101 101 101 11 101 2019/11/24-22:03:00 2019/11/24-22:06:00 2019/11/24-22:09:00 2019/11/24-22:12:00 2019/11/24-22:15:00 2019/11/24-22:18:00 2019/11/24-22:21:00 2019/11/24-22:24:00 101.5 102.4 101.5 102.4 3809 102.4 2019/11/24-22:27:00 102.4 102.4 102.4 102.4 32 102.4 2019/11/24-22:30:00 101.5 101.5 101.5 101.5 13 101.5 2019/11/24-22:33:00 2019/11/24-22:36:00 2019/11/24-22:39:00 2019/11/24-22:42:00 2019/11/24-22:45:00 2019/11/24-22:48:00 2019/11/24-22:51:00 2019/11/24-22:54:00 2019/11/24-22:57:00 2019/11/24-23:00:00 2019/11/24-23:03:00 102.4 103.6 102.4 103 2983 102.6 2019/11/24-23:06:00 103.7 105.7 103.5 105 3359 104.5 2019/11/24-23:09:00 105 105.7 105 105.3 1510 105.1 2019/11/24-23:12:00 105.9 107.5 105 105 3059 106.8 2019/11/24-23:15:00 105 105 104 104.5 4485 104.1 2019/11/24-23:18:00 105 106 105 106 180 106 2019/11/24-23:21:00 106 106 105.9 106 2442 106 2019/11/24-23:24:00 106.2 106.3 105.8 106 5548 106.1 2019/11/24-23:27:00 106 106 106 106 800 106 2019/11/24-23:30:00 106 108 106 107 5414 107.2 2019/11/24-23:33:00 107 109.4 107 109.3 6049 108.5 2019/11/24-23:36:00 108.2 109.2 107 108.5 4498 108.2 2019/11/24-23:39:00 108.3 108.3 105.5 105.5 335 106.3 2019/11/24-23:42:00 105.4 105.4 105 105 1751 105.3 2019/11/24-23:45:00 105.7 105.8 105.7 105.7 226 105.7 2019/11/24-23:48:00 104.6 104.6 103 103 503 103.8 2019/11/24-23:51:00 2019/11/24-23:54:00 103.1 103.1 103 103 500 103.1 2019/11/24-23:57:00