version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2019/11/25-00:00:00 103.1 103.1 103 103 400 103 2019/11/25-00:05:00 103.1 103.5 103 103.5 164 103.1 2019/11/25-00:10:00 103.5 104 102.7 104 513 103.9 2019/11/25-00:15:00 103.5 103.5 103 103 333 103 2019/11/25-00:20:00 2019/11/25-00:25:00 2019/11/25-00:30:00 103 103 102.7 102.7 554 102.7 2019/11/25-00:35:00 104 104 104 104 1 104 2019/11/25-00:40:00 2019/11/25-00:45:00 102.7 102.7 102.5 102.5 711 102.7 2019/11/25-00:50:00 102.7 103.4 102 102 1374 102.9 2019/11/25-00:55:00 102 102 101.2 101.2 599 101.4 2019/11/25-01:00:00 102 102 102 102 20 102 2019/11/25-01:05:00 102 102.5 102 102.5 160 102.1 2019/11/25-01:10:00 2019/11/25-01:15:00 102 102 101.7 101.7 35 101.9 2019/11/25-01:20:00 101.9 102.5 101.9 102.5 65 102.1 2019/11/25-01:25:00 2019/11/25-01:30:00 102.1 102.1 102 102 24 102 2019/11/25-01:35:00 101.9 102 101.9 102 197 102 2019/11/25-01:40:00 102 102 102 102 738 102 2019/11/25-01:45:00 102 102 102 102 2002 102 2019/11/25-01:50:00 102 102 102 102 928 102 2019/11/25-01:55:00 102.2 102.2 102.2 102.2 1 102.2 2019/11/25-02:00:00 2019/11/25-02:05:00 2019/11/25-02:10:00 2019/11/25-02:15:00 2019/11/25-02:20:00 2019/11/25-02:25:00 2019/11/25-02:30:00 103 103 103 103 2 103 2019/11/25-02:35:00 2019/11/25-02:40:00 2019/11/25-02:45:00 2019/11/25-02:50:00 103 103 103 103 6 103 2019/11/25-02:55:00 2019/11/25-03:00:00 2019/11/25-03:05:00 2019/11/25-03:10:00 2019/11/25-03:15:00 2019/11/25-03:20:00 2019/11/25-03:25:00 2019/11/25-03:30:00 2019/11/25-03:35:00 103 103 103 103 73 103 2019/11/25-03:40:00 2019/11/25-03:45:00 2019/11/25-03:50:00 103.5 103.5 103.5 103.5 100 103.5 2019/11/25-03:55:00 2019/11/25-04:00:00 2019/11/25-04:05:00 2019/11/25-04:10:00 2019/11/25-04:15:00 2019/11/25-04:20:00 2019/11/25-04:25:00 2019/11/25-04:30:00 2019/11/25-04:35:00 2019/11/25-04:40:00 2019/11/25-04:45:00 2019/11/25-04:50:00 2019/11/25-04:55:00 2019/11/25-05:00:00 2019/11/25-05:05:00 2019/11/25-05:10:00 2019/11/25-05:15:00 2019/11/25-05:20:00 2019/11/25-05:25:00 2019/11/25-05:30:00 2019/11/25-05:35:00 2019/11/25-05:40:00 2019/11/25-05:45:00 2019/11/25-05:50:00 2019/11/25-05:55:00 103 103 103 103 20 103 2019/11/25-06:00:00 2019/11/25-06:05:00 2019/11/25-06:10:00 2019/11/25-06:15:00 2019/11/25-06:20:00 2019/11/25-06:25:00 2019/11/25-06:30:00 2019/11/25-06:35:00 2019/11/25-06:40:00 104 104 103 103 408 103.9 2019/11/25-06:45:00 103.5 103.5 102.5 102.5 434 103.4 2019/11/25-06:50:00 102.5 102.5 102.5 102.5 10 102.5 2019/11/25-06:55:00 2019/11/25-07:00:00 2019/11/25-07:05:00 2019/11/25-07:10:00 2019/11/25-07:15:00 2019/11/25-07:20:00 2019/11/25-07:25:00 2019/11/25-07:30:00 2019/11/25-07:35:00 2019/11/25-07:40:00 2019/11/25-07:45:00 2019/11/25-07:50:00 2019/11/25-07:55:00 2019/11/25-08:00:00 2019/11/25-08:05:00 2019/11/25-08:10:00 2019/11/25-08:15:00 2019/11/25-08:20:00 104.3 104.4 103.2 103.2 693 104.3 2019/11/25-08:25:00 2019/11/25-08:30:00 2019/11/25-08:35:00 2019/11/25-08:40:00 103.2 103.2 103.2 103.2 1 103.2 2019/11/25-08:45:00 103 104.4 103 104.4 2942 104.4 2019/11/25-08:50:00 101.6 102 100.6 102 442 101.1 2019/11/25-08:55:00 2019/11/25-09:00:00 2019/11/25-09:05:00 100.8 100.8 100 100 480 100.6 2019/11/25-09:10:00 100 102.9 99.5 102.9 824 100.7 2019/11/25-09:15:00 2019/11/25-09:20:00 2019/11/25-09:25:00 99.9 99.9 99.9 99.9 1 99.9 2019/11/25-09:30:00 99.8 99.8 99.5 99.5 1656 99.5 2019/11/25-09:35:00 2019/11/25-09:40:00 2019/11/25-09:45:00 2019/11/25-09:50:00 2019/11/25-09:55:00 2019/11/25-10:00:00 2019/11/25-10:05:00 2019/11/25-10:10:00 2019/11/25-10:15:00 99.5 99.5 99.5 99.5 18 99.5 2019/11/25-10:20:00 2019/11/25-10:25:00 2019/11/25-10:30:00 2019/11/25-10:35:00 99.5 99.5 99 99 790 99.2 2019/11/25-10:40:00 99 99 97 97.1 902 97.7 2019/11/25-10:45:00 97.1 97.1 97 97.1 78 97 2019/11/25-10:50:00 97.1 97.1 97.1 97.1 1 97.1 2019/11/25-10:55:00 97.1 98 97.1 97.1 40 97.6 2019/11/25-11:00:00 98 98 97 97 100 97 2019/11/25-11:05:00 2019/11/25-11:10:00 98 98 98 98 20 98 2019/11/25-11:15:00 2019/11/25-11:20:00 97.9 98.3 97.5 98.3 1120 98.2 2019/11/25-11:25:00 2019/11/25-11:30:00 97.5 97.5 97 97 11 97 2019/11/25-11:35:00 2019/11/25-11:40:00 2019/11/25-11:45:00 2019/11/25-11:50:00 2019/11/25-11:55:00 2019/11/25-12:00:00 2019/11/25-12:05:00 2019/11/25-12:10:00 2019/11/25-12:15:00 2019/11/25-12:20:00 2019/11/25-12:25:00 2019/11/25-12:30:00 97 97 97 97 11 97 2019/11/25-12:35:00 97.4 98.5 97.4 98.5 100 97.9 2019/11/25-12:40:00 98 98 98 98 20 98 2019/11/25-12:45:00 97.5 97.5 96 96 2286 96.1 2019/11/25-12:50:00 95.7 97.5 95.4 97.5 866 95.5 2019/11/25-12:55:00 2019/11/25-13:00:00 96 96 95.4 95.4 953 95.7 2019/11/25-13:05:00 2019/11/25-13:10:00 95.5 95.5 95.4 95.4 233 95.5 2019/11/25-13:15:00 97 97 97 97 40 97 2019/11/25-13:20:00 2019/11/25-13:25:00 97 97 96.5 96.5 214 97 2019/11/25-13:30:00 95.5 96.8 95.3 95.3 2482 96.8 2019/11/25-13:35:00 97.3 97.7 97.3 97.7 308 97.5 2019/11/25-13:40:00 97.6 97.6 97.6 97.6 10 97.6 2019/11/25-13:45:00 2019/11/25-13:50:00 97.3 97.3 97 97 67 97.2 2019/11/25-13:55:00 2019/11/25-14:00:00 2019/11/25-14:05:00 2019/11/25-14:10:00 97 97 95 95 656 95.1 2019/11/25-14:15:00 2019/11/25-14:20:00 96 96 95 95 500 95.2 2019/11/25-14:25:00 95 95 95 95 65 95 2019/11/25-14:30:00 95 95 94.6 94.6 70 94.7 2019/11/25-14:35:00 94.9 94.9 94.9 94.9 1 94.9 2019/11/25-14:40:00 2019/11/25-14:45:00 97 97 96.6 96.6 6 96.7 2019/11/25-14:50:00 2019/11/25-14:55:00 2019/11/25-15:00:00 2019/11/25-15:05:00 2019/11/25-15:10:00 2019/11/25-15:15:00 2019/11/25-15:20:00 94.7 94.7 94.7 94.7 32 94.7 2019/11/25-15:25:00 96 96 96 96 20 96 2019/11/25-15:30:00 2019/11/25-15:35:00 2019/11/25-15:40:00 2019/11/25-15:45:00 96 96 96 96 238 96 2019/11/25-15:50:00 96 96 95.2 96 818 96 2019/11/25-15:55:00 96.8 96.8 96.8 96.8 5 96.8 2019/11/25-16:00:00 96.8 97.5 95.3 97.5 657 96.8 2019/11/25-16:05:00 97 97 97 97 20 97 2019/11/25-16:10:00 2019/11/25-16:15:00 97 97 95.1 95.1 1492 95.3 2019/11/25-16:20:00 2019/11/25-16:25:00 2019/11/25-16:30:00 2019/11/25-16:35:00 2019/11/25-16:40:00 2019/11/25-16:45:00 2019/11/25-16:50:00 2019/11/25-16:55:00 2019/11/25-17:00:00 2019/11/25-17:05:00 2019/11/25-17:10:00 2019/11/25-17:15:00 2019/11/25-17:20:00 2019/11/25-17:25:00 2019/11/25-17:30:00 2019/11/25-17:35:00 96.3 96.3 96.3 96.3 20 96.3 2019/11/25-17:40:00 96.3 96.5 96.3 96.5 80 96.4 2019/11/25-17:45:00 2019/11/25-17:50:00 2019/11/25-17:55:00 96.2 96.2 96.1 96.1 29 96.1 2019/11/25-18:00:00 2019/11/25-18:05:00 2019/11/25-18:10:00 2019/11/25-18:15:00 2019/11/25-18:20:00 2019/11/25-18:25:00 2019/11/25-18:30:00 97 97.7 97 97.7 2779 97.7 2019/11/25-18:35:00 2019/11/25-18:40:00 98 99 98 99 342 98.6 2019/11/25-18:45:00 99.5 99.5 99.5 99.5 915 99.5 2019/11/25-18:50:00 99 99 99 99 40 99 2019/11/25-18:55:00 98.5 98.5 98.5 98.5 40 98.5 2019/11/25-19:00:00 99 99 99 99 266 99 2019/11/25-19:05:00 2019/11/25-19:10:00 2019/11/25-19:15:00 2019/11/25-19:20:00 2019/11/25-19:25:00 98.3 98.3 98.3 98.3 7 98.3 2019/11/25-19:30:00 2019/11/25-19:35:00 2019/11/25-19:40:00 99.9 99.9 99.9 99.9 2 99.9 2019/11/25-19:45:00 98.1 98.1 98 98 178 98.1 2019/11/25-19:50:00 98 98 98 98 2 98 2019/11/25-19:55:00 99.9 100 99.9 100 535 99.9 2019/11/25-20:00:00 100 102.4 100 101.5 1676 101.5 2019/11/25-20:05:00 101 101 100 100 241 100.4 2019/11/25-20:10:00 100 100 99.4 99.4 492 99.8 2019/11/25-20:15:00 100.8 100.8 100.8 100.8 10 100.8 2019/11/25-20:20:00 100.4 100.4 100.3 100.3 161 100.4 2019/11/25-20:25:00 100.4 100.7 100.4 100.7 9912 100.7 2019/11/25-20:30:00 100.7 100.7 100.7 100.7 66 100.7 2019/11/25-20:35:00 2019/11/25-20:40:00 100 100 100 100 20 100 2019/11/25-20:45:00 101 101.4 101 101.4 494 101.3 2019/11/25-20:50:00 100 100 100 100 150 100 2019/11/25-20:55:00 100 101.6 99 99 34 100.1 2019/11/25-21:00:00 2019/11/25-21:05:00 2019/11/25-21:10:00 2019/11/25-21:15:00 2019/11/25-21:20:00 100 101.6 100 101.6 113 101.5 2019/11/25-21:25:00 102.3 102.3 102.3 102.3 78 102.3 2019/11/25-21:30:00 102.3 102.3 99.9 99.9 520 102.2 2019/11/25-21:35:00 2019/11/25-21:40:00 101.5 101.6 101.5 101.6 100 101.5 2019/11/25-21:45:00 2019/11/25-21:50:00 2019/11/25-21:55:00 101.5 101.7 101.5 101.7 532 101.6 2019/11/25-22:00:00 2019/11/25-22:05:00 2019/11/25-22:10:00 101.6 101.7 100.1 100.2 1002 101.7 2019/11/25-22:15:00 102 103.5 102 103 695 102.4 2019/11/25-22:20:00 103.5 104 103.5 104 370 103.5 2019/11/25-22:25:00 104 104 103 103 506 104 2019/11/25-22:30:00 103.1 103.1 102.7 102.7 133 102.9 2019/11/25-22:35:00 102.7 102.7 102.5 102.5 62 102.6 2019/11/25-22:40:00 103.1 103.1 103 103 120 103.1 2019/11/25-22:45:00 102.5 102.5 102 102 250 102.1 2019/11/25-22:50:00 102 102 102 102 46 102 2019/11/25-22:55:00 101.5 101.5 101 101 99 101.4 2019/11/25-23:00:00 2019/11/25-23:05:00 2019/11/25-23:10:00 2019/11/25-23:15:00 2019/11/25-23:20:00 2019/11/25-23:25:00 2019/11/25-23:30:00 2019/11/25-23:35:00 2019/11/25-23:40:00 101 101 101 101 41 101 2019/11/25-23:45:00 2019/11/25-23:50:00 2019/11/25-23:55:00 100.5 100.5 100.5 100.5 19 100.5