2018年10月04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 | 723570 | 725300 | 723570 | 724335 | 127.1436 | 724372 |
| 00:30:00 | 724335 | 724425 | 723130 | 723865 | 35.6854 | 723764 |
| 01:00:00 | 723865 | 724560 | 723200 | 723530 | 40.5929 | 723768 |
| 01:30:00 | 723530 | 725155 | 722660 | 724290 | 39.8211 | 723947 |
| 02:00:00 | 724490 | 725605 | 724230 | 725600 | 25.7010 | 725041 |
| 02:30:00 | 725610 | 728000 | 724700 | 725000 | 63.5560 | 726159 |
| 03:00:00 | 725005 | 725260 | 722630 | 722630 | 58.5967 | 723907 |
| 03:30:00 | 722600 | 724140 | 722600 | 723690 | 39.1080 | 723596 |
| 04:00:00 | 723690 | 723975 | 721280 | 722290 | 73.7209 | 722414 |
| 04:30:00 | 722265 | 723445 | 721475 | 723145 | 52.0245 | 722648 |
| 05:00:00 | 723075 | 723780 | 722395 | 723300 | 38.5196 | 723312 |
| 05:30:00 | 723250 | 724020 | 722685 | 723460 | 31.9224 | 723467 |
| 06:00:00 | 723480 | 725560 | 723430 | 724660 | 49.8234 | 724808 |
| 06:30:00 | 724660 | 725925 | 722425 | 722755 | 82.3725 | 724615 |
| 07:00:00 | 722575 | 724720 | 722000 | 723240 | 64.6392 | 722871 |
| 07:30:00 | 723200 | 724190 | 722750 | 723595 | 34.3844 | 723336 |
| 08:00:00 | 723850 | 727500 | 723575 | 727260 | 65.2033 | 725300 |
| 08:30:00 | 727260 | 727990 | 724900 | 725420 | 42.0563 | 726354 |
| 09:00:00 | 725300 | 725405 | 724120 | 724920 | 30.5565 | 724623 |
| 09:30:00 | 724900 | 727900 | 724900 | 726255 | 82.0312 | 726005 |
| 10:00:00 | 726090 | 733620 | 726090 | 732910 | 286.6806 | 731800 |
| 10:30:00 | 732665 | 734000 | 730495 | 731675 | 209.8150 | 732591 |
| 11:00:00 | 731640 | 734980 | 731080 | 731725 | 45.1647 | 732053 |
| 11:30:00 | 731690 | 732610 | 730615 | 731880 | 82.9066 | 731761 |
| 12:00:00 | 731990 | 733500 | 730720 | 731200 | 56.9516 | 731808 |
| 12:30:00 | 731200 | 731850 | 730600 | 731500 | 37.7947 | 731231 |
| 13:00:00 | 731550 | 732600 | 731355 | 731670 | 50.7270 | 731988 |
| 13:30:00 | 731675 | 732000 | 730360 | 731000 | 74.8408 | 731025 |
| 14:00:00 | 731000 | 731850 | 729325 | 730000 | 72.1922 | 730538 |
| 14:30:00 | 730000 | 730430 | 728965 | 729850 | 62.5084 | 729660 |
| 15:00:00 | 729855 | 731300 | 729390 | 730685 | 48.7835 | 730150 |
| 15:30:00 | 730470 | 731300 | 729715 | 730595 | 33.1702 | 730348 |
| 16:00:00 | 730540 | 732350 | 730130 | 731085 | 64.8989 | 731134 |
| 16:30:00 | 731085 | 731165 | 729500 | 730095 | 45.5045 | 730394 |
| 17:00:00 | 730100 | 733295 | 730045 | 732355 | 146.9454 | 732042 |
| 17:30:00 | 732400 | 732425 | 729500 | 730710 | 114.3301 | 730661 |
| 18:00:00 | 730760 | 731410 | 729830 | 730100 | 59.7883 | 730528 |
| 18:30:00 | 730100 | 731275 | 730100 | 730475 | 46.1818 | 730720 |
| 19:00:00 | 730400 | 731900 | 730005 | 731125 | 60.4290 | 730945 |
| 19:30:00 | 731410 | 731410 | 728000 | 729195 | 167.6304 | 729528 |
| 20:00:00 | 729200 | 730000 | 729020 | 729395 | 61.2314 | 729555 |
| 20:30:00 | 729400 | 729400 | 726500 | 726665 | 59.8331 | 728113 |
| 21:00:00 | 726510 | 728575 | 725860 | 727745 | 68.6771 | 727231 |
| 21:30:00 | 727670 | 727760 | 726000 | 726890 | 56.3034 | 727164 |
| 22:00:00 | 726890 | 728115 | 726570 | 727100 | 59.6832 | 727452 |
| 22:30:00 | 727095 | 728340 | 727035 | 727300 | 71.1864 | 727719 |
| 23:00:00 | 727275 | 727350 | 725890 | 726020 | 39.3199 | 726458 |
| 23:30:00 | 725850 | 727070 | 724000 | 724300 | 55.2863 | 725783 |