version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2020/02/14-00:00:00 249.2 250.2 248.4 250.2 1182 249.1 2020/02/14-00:05:00 248.4 249 248.4 249 19 248.4 2020/02/14-00:10:00 248.6 248.6 248 248 26 248.1 2020/02/14-00:15:00 248 250 248 250 582 248 2020/02/14-00:20:00 250 252.5 250 250 1153 251.3 2020/02/14-00:25:00 249 249 248.9 248.9 500 249 2020/02/14-00:30:00 248.5 248.5 248.5 248.5 5 248.5 2020/02/14-00:35:00 248.5 251 248.5 251 1044 248.5 2020/02/14-00:40:00 250 250 249 249 52 249.1 2020/02/14-00:45:00 2020/02/14-00:50:00 248.5 248.5 248.2 248.2 1700 248.3 2020/02/14-00:55:00 2020/02/14-01:00:00 248.2 248.2 248.2 248.2 1 248.2 2020/02/14-01:05:00 248.2 248.3 248.2 248.2 1948 248.2 2020/02/14-01:10:00 248.2 248.2 248.1 248.1 200 248.1 2020/02/14-01:15:00 248.1 248.1 246.1 246.1 432 246.4 2020/02/14-01:20:00 248 251 248 250 135 248.4 2020/02/14-01:25:00 2020/02/14-01:30:00 249 249 249 249 1 249 2020/02/14-01:35:00 250 250 249 250 3 249.7 2020/02/14-01:40:00 250.4 250.6 248.5 250 10 249.3 2020/02/14-01:45:00 249 249 247 247 3 248 2020/02/14-01:50:00 246.8 246.8 246.2 246.2 806 246.2 2020/02/14-01:55:00 2020/02/14-02:00:00 2020/02/14-02:05:00 246.4 246.4 246.4 246.4 22 246.4 2020/02/14-02:10:00 2020/02/14-02:15:00 247.9 247.9 247.7 247.7 200 247.8 2020/02/14-02:20:00 247.5 247.5 246 246 755 246.5 2020/02/14-02:25:00 2020/02/14-02:30:00 2020/02/14-02:35:00 247 247 247 247 1 247 2020/02/14-02:40:00 2020/02/14-02:45:00 2020/02/14-02:50:00 2020/02/14-02:55:00 2020/02/14-03:00:00 2020/02/14-03:05:00 2020/02/14-03:10:00 2020/02/14-03:15:00 2020/02/14-03:20:00 248 248 248 248 1 248 2020/02/14-03:25:00 249 249 249 249 106 249 2020/02/14-03:30:00 2020/02/14-03:35:00 248.1 248.1 248 248 82 248 2020/02/14-03:40:00 248 249 248 249 26 248 2020/02/14-03:45:00 2020/02/14-03:50:00 2020/02/14-03:55:00 2020/02/14-04:00:00 2020/02/14-04:05:00 2020/02/14-04:10:00 2020/02/14-04:15:00 2020/02/14-04:20:00 2020/02/14-04:25:00 249.5 251 249.5 250 4071 250 2020/02/14-04:30:00 2020/02/14-04:35:00 249.5 249.5 249.5 249.5 1 249.5 2020/02/14-04:40:00 2020/02/14-04:45:00 250.8 252 250.8 251.7 236 251.4 2020/02/14-04:50:00 2020/02/14-04:55:00 2020/02/14-05:00:00 2020/02/14-05:05:00 2020/02/14-05:10:00 2020/02/14-05:15:00 251 251 251 251 1 251 2020/02/14-05:20:00 2020/02/14-05:25:00 2020/02/14-05:30:00 250 250 250 250 144 250 2020/02/14-05:35:00 250 250.3 250 250 332 250.1 2020/02/14-05:40:00 249.5 249.5 249.5 249.5 124 249.5 2020/02/14-05:45:00 249 249 249 249 11 249 2020/02/14-05:50:00 248.9 248.9 247.5 247.5 427 248.3 2020/02/14-05:55:00 247.5 247.5 247.5 247.5 10 247.5 2020/02/14-06:00:00 247.1 247.1 247.1 247.1 20 247.1 2020/02/14-06:05:00 247.1 247.1 247.1 247.1 309 247.1 2020/02/14-06:10:00 247 247 247 247 64 247 2020/02/14-06:15:00 246 247 244 244.1 5421 245.2 2020/02/14-06:20:00 245 245 245 245 6 245 2020/02/14-06:25:00 246 247.1 246 247.1 118 247.1 2020/02/14-06:30:00 246.9 246.9 246.9 246.9 277 246.9 2020/02/14-06:35:00 246 248 246 248 304 246.5 2020/02/14-06:40:00 248 248 248 248 100 248 2020/02/14-06:45:00 2020/02/14-06:50:00 247 248.4 245 245 2409 246 2020/02/14-06:55:00 245 245 245 245 88 245 2020/02/14-07:00:00 246 246.7 246 246.7 20 246.7 2020/02/14-07:05:00 2020/02/14-07:10:00 2020/02/14-07:15:00 246.6 247 246.6 247 6 246.7 2020/02/14-07:20:00 248 248.9 248 248.9 2448 248.9 2020/02/14-07:25:00 247.2 247.2 247.2 247.2 6 247.2 2020/02/14-07:30:00 247.2 247.2 246.6 246.6 100 246.9 2020/02/14-07:35:00 248 249.1 248 249.1 500 249 2020/02/14-07:40:00 2020/02/14-07:45:00 248.2 248.2 248.2 248.2 527 248.2 2020/02/14-07:50:00 248.9 249.1 248.9 249.1 815 249 2020/02/14-07:55:00 248.2 248.2 246.3 246.3 200 246.6 2020/02/14-08:00:00 2020/02/14-08:05:00 2020/02/14-08:10:00 2020/02/14-08:15:00 246.6 246.6 246.6 246.6 10 246.6 2020/02/14-08:20:00 247.6 248 247.6 248 1244 247.6 2020/02/14-08:25:00 248 248.5 248 248.5 627 248.5 2020/02/14-08:30:00 2020/02/14-08:35:00 247.2 247.2 247.2 247.2 131 247.2 2020/02/14-08:40:00 248 248 247.3 247.3 62 247.9 2020/02/14-08:45:00 247.2 247.2 246 246 2931 246.9 2020/02/14-08:50:00 246 247 246 247 197 246 2020/02/14-08:55:00 247.5 247.5 247.5 247.5 5 247.5 2020/02/14-09:00:00 2020/02/14-09:05:00 2020/02/14-09:10:00 2020/02/14-09:15:00 248 249 248 249 1365 248.9 2020/02/14-09:20:00 248.4 249 248.4 249 1475 248.9 2020/02/14-09:25:00 2020/02/14-09:30:00 248 248 246.3 246.3 412 246.3 2020/02/14-09:35:00 246 246 243.5 243.5 6199 244.6 2020/02/14-09:40:00 243.6 244 243.2 244 3684 243.3 2020/02/14-09:45:00 2020/02/14-09:50:00 243.3 243.4 243.2 243.3 745 243.3 2020/02/14-09:55:00 244.7 245 244.2 245 435 244.8 2020/02/14-10:00:00 245 245.8 244.3 245.8 1533 245.4 2020/02/14-10:05:00 245.8 245.8 245.1 245.1 1529 245.8 2020/02/14-10:10:00 2020/02/14-10:15:00 2020/02/14-10:20:00 245 245 245 245 1 245 2020/02/14-10:25:00 246 246.8 246 246.8 224 246.8 2020/02/14-10:30:00 2020/02/14-10:35:00 246.8 246.8 246.8 246.8 34 246.8 2020/02/14-10:40:00 245.1 245.1 244.5 244.5 2106 245 2020/02/14-10:45:00 2020/02/14-10:50:00 2020/02/14-10:55:00 244 244 244 244 1853 244 2020/02/14-11:00:00 243.3 243.4 242.4 242.4 1261 242.8 2020/02/14-11:05:00 242.5 242.5 242.5 242.5 50 242.5 2020/02/14-11:10:00 242.9 242.9 242.9 242.9 30 242.9 2020/02/14-11:15:00 242.9 243 242.9 243 169 242.9 2020/02/14-11:20:00 242.9 243.5 242.9 243.5 356 243.2 2020/02/14-11:25:00 243 243 242.5 242.5 1620 243 2020/02/14-11:30:00 2020/02/14-11:35:00 242.5 242.5 242.3 242.3 1244 242.4 2020/02/14-11:40:00 242.5 243.4 242.5 243.4 140 243.1 2020/02/14-11:45:00 243.5 244.1 242.4 242.4 957 243.2 2020/02/14-11:50:00 2020/02/14-11:55:00 2020/02/14-12:00:00 2020/02/14-12:05:00 243 243.1 242.3 243.1 517 242.5 2020/02/14-12:10:00 2020/02/14-12:15:00 243 243 243 243 1 243 2020/02/14-12:20:00 242.6 244.6 242.6 244.6 1548 243.4 2020/02/14-12:25:00 243.1 243.1 242.7 243 913 242.9 2020/02/14-12:30:00 242.8 243 242.7 243 427 242.9 2020/02/14-12:35:00 243 243 243 243 412 243 2020/02/14-12:40:00 243 243 243 243 255 243 2020/02/14-12:45:00 243 243 243 243 89 243 2020/02/14-12:50:00 243.9 243.9 243.9 243.9 5 243.9 2020/02/14-12:55:00 244 245 244 245 3041 244.7 2020/02/14-13:00:00 2020/02/14-13:05:00 244.5 244.5 244.5 244.5 350 244.5 2020/02/14-13:10:00 245 245 244 244 705 244.8 2020/02/14-13:15:00 2020/02/14-13:20:00 2020/02/14-13:25:00 2020/02/14-13:30:00 244 244 243.1 243.1 31 243.2 2020/02/14-13:35:00 244.5 244.6 243 243 668 244.3 2020/02/14-13:40:00 2020/02/14-13:45:00 2020/02/14-13:50:00 243.1 243.1 242.6 242.6 2725 242.9 2020/02/14-13:55:00 2020/02/14-14:00:00 2020/02/14-14:05:00 2020/02/14-14:10:00 2020/02/14-14:15:00 2020/02/14-14:20:00 2020/02/14-14:25:00 243 243 243 243 1046 243 2020/02/14-14:30:00 243 243 242.8 242.8 1065 243 2020/02/14-14:35:00 2020/02/14-14:40:00 242.9 242.9 242.3 242.3 4437 242.5 2020/02/14-14:45:00 2020/02/14-14:50:00 2020/02/14-14:55:00 242.3 242.3 242.3 242.3 2 242.3 2020/02/14-15:00:00 2020/02/14-15:05:00 242.3 242.4 242.3 242.3 1230 242.3 2020/02/14-15:10:00 242.4 242.9 242.3 242.3 1030 242.3 2020/02/14-15:15:00 242.3 242.3 242.2 242.2 5021 242.2 2020/02/14-15:20:00 242.3 242.3 242.2 242.2 50 242.2 2020/02/14-15:25:00 242.2 242.8 242.2 242.8 101 242.5 2020/02/14-15:30:00 242.2 242.2 242.2 242.2 737 242.2 2020/02/14-15:35:00 242.8 242.9 242.2 242.2 125 242.8 2020/02/14-15:40:00 242.6 242.6 242.6 242.6 98 242.6 2020/02/14-15:45:00 242.2 242.2 242.2 242.2 877 242.2 2020/02/14-15:50:00 242.2 242.2 242.2 242.2 92 242.2 2020/02/14-15:55:00 2020/02/14-16:00:00 2020/02/14-16:05:00 242.7 242.7 242.7 242.7 10 242.7 2020/02/14-16:10:00 242.3 242.3 242.2 242.2 3418 242.2 2020/02/14-16:15:00 242.2 242.2 242.2 242.2 543 242.2 2020/02/14-16:20:00 242.8 242.8 242 242 877 242.2 2020/02/14-16:25:00 2020/02/14-16:30:00 242 242 241.2 241.2 690 241.7 2020/02/14-16:35:00 2020/02/14-16:40:00 241.4 241.4 241.3 241.3 266 241.4 2020/02/14-16:45:00 241.3 241.5 241.2 241.2 493 241.5 2020/02/14-16:50:00 241.5 241.5 241.5 241.5 153 241.5 2020/02/14-16:55:00 2020/02/14-17:00:00 2020/02/14-17:05:00 241.3 241.3 241.3 241.3 1 241.3 2020/02/14-17:10:00 241.5 243.9 241.5 243.9 497 241.7 2020/02/14-17:15:00 2020/02/14-17:20:00 242 244.2 241.6 244.2 634 243.2 2020/02/14-17:25:00 2020/02/14-17:30:00 243 243 243 243 303 243 2020/02/14-17:35:00 2020/02/14-17:40:00 2020/02/14-17:45:00 2020/02/14-17:50:00 2020/02/14-17:55:00 243.4 243.9 243 243.2 357 243.1 2020/02/14-18:00:00 243.2 243.5 243.2 243.5 345 243.3 2020/02/14-18:05:00 2020/02/14-18:10:00 243.5 244 243.5 244 1101 243.7 2020/02/14-18:15:00 2020/02/14-18:20:00 244 244 243.9 243.9 467 244 2020/02/14-18:25:00 244.7 247.7 244.7 247.7 2042 246.7 2020/02/14-18:30:00 248 250.4 248 250.4 2481 249.8 2020/02/14-18:35:00 250 251.5 248 249.1 5870 250.7 2020/02/14-18:40:00 248 248 246.4 248 51 247 2020/02/14-18:45:00 248.4 253 248.4 253 3090 251.6 2020/02/14-18:50:00 253 253.8 253 253 470 253.7 2020/02/14-18:55:00 253 253 251 252 837 252 2020/02/14-19:00:00 252 253.6 252 253.6 314 253.2 2020/02/14-19:05:00 252 252 250 250 112 250.5 2020/02/14-19:10:00 2020/02/14-19:15:00 251 252 251 252 23 251.1 2020/02/14-19:20:00 252 252.9 252 252 412 252.1 2020/02/14-19:25:00 251 252.7 250 250 786 251.5 2020/02/14-19:30:00 250.4 252.9 250.2 252.8 1349 252.1 2020/02/14-19:35:00 252.8 254 252.8 254 11779 253 2020/02/14-19:40:00 253.8 253.9 251 251 3047 252.3 2020/02/14-19:45:00 252 254 252 254 340 252.4 2020/02/14-19:50:00 254.7 254.8 253 253 436 254.4 2020/02/14-19:55:00 253.5 254.8 253.5 254.1 18766 254.5 2020/02/14-20:00:00 253.9 253.9 253 253 1207 253 2020/02/14-20:05:00 253 253 252.4 252.4 8511 253 2020/02/14-20:10:00 252.1 254.8 251.5 254.8 1711 252.9 2020/02/14-20:15:00 254.8 254.9 252 252 1506 253.9 2020/02/14-20:20:00 252 252 252 252 43 252 2020/02/14-20:25:00 253 253 253 253 4 253 2020/02/14-20:30:00 253 253 252 252 40 253 2020/02/14-20:35:00 252.1 254 252 253 1983 252.6 2020/02/14-20:40:00 252.1 252.9 251.6 252.9 700 252.1 2020/02/14-20:45:00 253 253 253 253 451 253 2020/02/14-20:50:00 254 254.8 254 254.8 621 254.3 2020/02/14-20:55:00 254.8 254.8 254.8 254.8 9 254.8 2020/02/14-21:00:00 254.1 259.9 254 259.4 10668 256.4 2020/02/14-21:05:00 258.1 258.8 258 258 1300 258.3 2020/02/14-21:10:00 258 258.1 258 258.1 549 258.1 2020/02/14-21:15:00 257.4 257.4 255.8 256.9 1085 256.5 2020/02/14-21:20:00 256.9 258.2 256.9 258.2 1301 257.8 2020/02/14-21:25:00 258.2 258.2 257 257 2564 257.7 2020/02/14-21:30:00 258 258 257.6 257.6 874 258 2020/02/14-21:35:00 258.5 259.9 258.5 259 1960 259.1 2020/02/14-21:40:00 259 259 257.6 257.6 997 258 2020/02/14-21:45:00 258.5 258.5 257 257 755 257.5 2020/02/14-21:50:00 2020/02/14-21:55:00 258.8 260.5 258.8 260.5 2799 259.6 2020/02/14-22:00:00 259 259 258 258 155 258.1 2020/02/14-22:05:00 258 258 255.1 255.1 1863 257.1 2020/02/14-22:10:00 255 257 254.5 257 2318 255 2020/02/14-22:15:00 257 259 256 256 727 256 2020/02/14-22:20:00 2020/02/14-22:25:00 256 256 255.4 255.9 513 255.6 2020/02/14-22:30:00 255.9 256 255.9 256 222 256 2020/02/14-22:35:00 256 256 255 255 763 255.3 2020/02/14-22:40:00 254.6 254.6 253.1 253.1 2306 254 2020/02/14-22:45:00 2020/02/14-22:50:00 2020/02/14-22:55:00 2020/02/14-23:00:00 253.8 253.8 253.8 253.8 57 253.8 2020/02/14-23:05:00 254.5 255 254.5 255 456 254.5 2020/02/14-23:10:00 255.4 255.4 255.4 255.4 610 255.4 2020/02/14-23:15:00 256 257 256 257 467 256.8 2020/02/14-23:20:00 2020/02/14-23:25:00 257.9 259 257.9 259 29 258.7 2020/02/14-23:30:00 258.9 258.9 258 258.9 540 258.9 2020/02/14-23:35:00 257.3 257.5 257 257 2624 257.4 2020/02/14-23:40:00 256.4 256.4 254.7 254.7 607 255.9 2020/02/14-23:45:00 254.9 254.9 254 254 2030 254.2 2020/02/14-23:50:00 254 254 254 254 480 254 2020/02/14-23:55:00 254 254.1 254 254.1 100 254.1