2018年11月23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 | 501900 | 504005 | 500205 | 501600 | 17.0823 | 501647 |
| 01:00:00 | 501600 | 502075 | 498445 | 499090 | 28.6363 | 499874 |
| 02:00:00 | 499080 | 503200 | 498450 | 503020 | 24.5208 | 501796 |
| 03:00:00 | 502930 | 503540 | 498675 | 499530 | 16.9264 | 500189 |
| 04:00:00 | 499580 | 500170 | 494830 | 496525 | 29.0876 | 497616 |
| 05:00:00 | 495870 | 499500 | 495115 | 497900 | 16.7968 | 497213 |
| 06:00:00 | 497800 | 504000 | 497530 | 498800 | 30.0496 | 501367 |
| 07:00:00 | 498795 | 500685 | 494005 | 497100 | 49.3153 | 496907 |
| 08:00:00 | 497000 | 497580 | 476520 | 479740 | 72.4546 | 486910 |
| 09:00:00 | 479800 | 487000 | 479800 | 483020 | 50.6097 | 484083 |
| 10:00:00 | 483020 | 483250 | 467000 | 470900 | 102.8380 | 473194 |
| 11:00:00 | 470900 | 474200 | 466000 | 471280 | 79.4645 | 470511 |
| 12:00:00 | 471280 | 481200 | 470000 | 474440 | 76.4150 | 476908 |
| 13:00:00 | 474855 | 476000 | 468415 | 471695 | 50.3203 | 473091 |
| 14:00:00 | 470830 | 478000 | 461000 | 474770 | 100.8607 | 468390 |
| 15:00:00 | 474500 | 480520 | 472040 | 480060 | 57.6235 | 474794 |
| 16:00:00 | 479545 | 483000 | 475740 | 475740 | 34.4977 | 479604 |
| 17:00:00 | 475310 | 483040 | 474875 | 482885 | 20.4294 | 478315 |
| 18:00:00 | 482900 | 490995 | 482900 | 484735 | 38.9411 | 486765 |
| 19:00:00 | 484810 | 487635 | 481500 | 482690 | 20.3036 | 485225 |
| 20:00:00 | 482755 | 484630 | 479000 | 482795 | 30.8542 | 481318 |
| 21:00:00 | 482795 | 484005 | 476140 | 477985 | 24.2415 | 479022 |
| 22:00:00 | 477980 | 481420 | 475990 | 479500 | 24.1319 | 478724 |
| 23:00:00 | 479330 | 483980 | 478000 | 481665 | 28.3395 | 480589 |