2018年11月21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 | 523100 | 536900 | 516435 | 536900 | 105.8489 | 524756 |
| 01:00:00 | 536400 | 540000 | 522000 | 526380 | 63.6840 | 528495 |
| 02:00:00 | 525825 | 527550 | 501145 | 502045 | 73.7685 | 514492 |
| 03:00:00 | 502005 | 515000 | 501155 | 512650 | 76.1050 | 509690 |
| 04:00:00 | 512550 | 515555 | 504620 | 506620 | 34.9198 | 510228 |
| 05:00:00 | 506550 | 506635 | 461820 | 483050 | 157.9975 | 480615 |
| 06:00:00 | 482775 | 503120 | 478000 | 491440 | 133.6841 | 489457 |
| 07:00:00 | 490235 | 499160 | 475860 | 482480 | 75.3530 | 487799 |
| 08:00:00 | 481090 | 498800 | 470140 | 492265 | 100.9364 | 484178 |
| 09:00:00 | 492745 | 495210 | 481055 | 486505 | 65.5112 | 487758 |
| 10:00:00 | 486500 | 490295 | 479000 | 485815 | 54.7136 | 485661 |
| 11:00:00 | 485400 | 499000 | 485310 | 495110 | 56.1123 | 493039 |
| 12:00:00 | 495605 | 509115 | 490160 | 503100 | 74.4195 | 498273 |
| 13:00:00 | 503840 | 507000 | 496000 | 504790 | 41.0887 | 500095 |
| 14:00:00 | 504500 | 505000 | 492100 | 493010 | 40.0611 | 500275 |
| 15:00:00 | 493000 | 504280 | 491380 | 502230 | 48.0366 | 497394 |
| 16:00:00 | 502000 | 509795 | 498995 | 509795 | 59.6637 | 503348 |
| 17:00:00 | 509795 | 523930 | 503705 | 519000 | 84.7675 | 514123 |
| 18:00:00 | 518390 | 524235 | 515000 | 515010 | 62.0157 | 518863 |
| 19:00:00 | 515520 | 517180 | 509030 | 515000 | 27.3226 | 513547 |
| 20:00:00 | 515130 | 518790 | 508150 | 509525 | 36.8909 | 514610 |
| 21:00:00 | 509625 | 517240 | 509370 | 515170 | 32.5498 | 514009 |
| 22:00:00 | 515610 | 516070 | 502685 | 505000 | 52.8162 | 511395 |
| 23:00:00 | 505000 | 505190 | 497240 | 502520 | 43.4430 | 501304 |