2018年11月22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 | 502485 | 515000 | 501055 | 511300 | 54.1156 | 508430 |
| 01:00:00 | 511785 | 515685 | 507600 | 510815 | 27.0496 | 510357 |
| 02:00:00 | 510605 | 510605 | 495000 | 503730 | 57.6072 | 500960 |
| 03:00:00 | 503000 | 507005 | 500000 | 501620 | 43.5155 | 502435 |
| 04:00:00 | 501620 | 501845 | 495585 | 498480 | 64.7401 | 498935 |
| 05:00:00 | 498480 | 507195 | 494835 | 498310 | 67.5212 | 500759 |
| 06:00:00 | 498780 | 507630 | 490490 | 502580 | 94.2721 | 499504 |
| 07:00:00 | 502815 | 509445 | 502815 | 505410 | 43.1867 | 506666 |
| 08:00:00 | 505440 | 515275 | 503060 | 513690 | 221.3804 | 512958 |
| 09:00:00 | 513690 | 515275 | 508755 | 510570 | 59.4400 | 511220 |
| 10:00:00 | 510400 | 517930 | 509070 | 517910 | 44.2840 | 513671 |
| 11:00:00 | 516805 | 516805 | 511565 | 512000 | 37.8779 | 513529 |
| 12:00:00 | 512005 | 514230 | 506775 | 511005 | 35.6374 | 510475 |
| 13:00:00 | 510980 | 512890 | 506645 | 508465 | 39.1602 | 509027 |
| 14:00:00 | 508020 | 511945 | 507115 | 511895 | 42.5275 | 509859 |
| 15:00:00 | 511895 | 512275 | 507115 | 507830 | 33.4434 | 509601 |
| 16:00:00 | 507740 | 511000 | 506310 | 509700 | 34.8814 | 508594 |
| 17:00:00 | 509700 | 510610 | 508095 | 509195 | 25.2618 | 509231 |
| 18:00:00 | 509200 | 509640 | 499900 | 500790 | 63.5930 | 504334 |
| 19:00:00 | 500790 | 505985 | 500790 | 503290 | 47.2436 | 503135 |
| 20:00:00 | 503305 | 504600 | 496000 | 501350 | 62.1918 | 500442 |
| 21:00:00 | 501445 | 502045 | 495245 | 496775 | 59.7828 | 498991 |
| 22:00:00 | 496855 | 500940 | 493565 | 498325 | 51.2095 | 497221 |
| 23:00:00 | 498720 | 504370 | 498320 | 501820 | 48.9719 | 502131 |