2018年11月20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 | 578400 | 585190 | 574000 | 579050 | 72.5162 | 578829 |
| 01:00:00 | 579050 | 581520 | 560000 | 571200 | 116.4349 | 571919 |
| 02:00:00 | 571600 | 574155 | 562810 | 568795 | 46.6424 | 568144 |
| 03:00:00 | 568785 | 572300 | 558345 | 558890 | 67.9232 | 563190 |
| 04:00:00 | 559205 | 567600 | 549910 | 559960 | 85.4175 | 554314 |
| 05:00:00 | 560000 | 570340 | 551000 | 552800 | 64.2667 | 561905 |
| 06:00:00 | 552630 | 558350 | 532000 | 534970 | 122.0201 | 542798 |
| 07:00:00 | 535300 | 550000 | 532000 | 539615 | 96.9507 | 539984 |
| 08:00:00 | 540785 | 546700 | 535005 | 535005 | 50.9416 | 541621 |
| 09:00:00 | 535545 | 547200 | 535000 | 544060 | 45.8635 | 541048 |
| 10:00:00 | 545105 | 545110 | 540000 | 542745 | 44.3652 | 542830 |
| 11:00:00 | 542710 | 554500 | 542125 | 547080 | 57.2134 | 547575 |
| 12:00:00 | 547080 | 547085 | 539280 | 542260 | 50.5483 | 543240 |
| 13:00:00 | 542250 | 545980 | 527000 | 527000 | 57.3795 | 535782 |
| 14:00:00 | 527865 | 533000 | 516000 | 521490 | 125.1710 | 522478 |
| 15:00:00 | 520940 | 522160 | 507015 | 517000 | 132.3691 | 513903 |
| 16:00:00 | 515960 | 529510 | 514005 | 515875 | 99.5520 | 519053 |
| 17:00:00 | 515875 | 516135 | 474020 | 486520 | 194.5488 | 493877 |
| 18:00:00 | 486520 | 501000 | 485005 | 492245 | 116.4010 | 494714 |
| 19:00:00 | 493230 | 504000 | 492305 | 496000 | 81.1063 | 498184 |
| 20:00:00 | 496165 | 496730 | 486910 | 488490 | 76.7648 | 492361 |
| 21:00:00 | 488490 | 499340 | 487575 | 494000 | 118.3663 | 494731 |
| 22:00:00 | 493010 | 497760 | 488430 | 493570 | 55.4147 | 494298 |
| 23:00:00 | 493420 | 525650 | 492475 | 523000 | 108.6475 | 506664 |