2018年11月25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 | 478780 | 479180 | 475000 | 477290 | 22.7109 | 477286 |
| 01:00:00 | 477290 | 477290 | 472000 | 473285 | 33.2952 | 474618 |
| 02:00:00 | 473300 | 476000 | 472550 | 475965 | 21.9616 | 474090 |
| 03:00:00 | 475565 | 476275 | 474100 | 474200 | 7.3936 | 475108 |
| 04:00:00 | 474470 | 475110 | 465000 | 467115 | 35.1908 | 470224 |
| 05:00:00 | 467070 | 470000 | 464940 | 467320 | 25.7129 | 467290 |
| 06:00:00 | 467320 | 468960 | 422000 | 429805 | 299.5259 | 438073 |
| 07:00:00 | 429805 | 431995 | 411110 | 414785 | 208.9489 | 420142 |
| 08:00:00 | 414785 | 436025 | 414425 | 425495 | 99.0049 | 426029 |
| 09:00:00 | 425370 | 430310 | 420000 | 422815 | 67.0804 | 425362 |
| 10:00:00 | 424000 | 427725 | 421450 | 426070 | 55.4120 | 425479 |
| 11:00:00 | 425940 | 426175 | 415000 | 419885 | 67.0306 | 419879 |
| 12:00:00 | 419850 | 421495 | 407000 | 409990 | 123.2201 | 412848 |
| 13:00:00 | 409850 | 416800 | 405010 | 409690 | 135.6318 | 411102 |
| 14:00:00 | 409630 | 415330 | 406505 | 414245 | 62.5236 | 411687 |
| 15:00:00 | 413990 | 417855 | 410810 | 412095 | 33.1763 | 413489 |
| 16:00:00 | 411650 | 418490 | 411565 | 418240 | 35.2126 | 414712 |
| 17:00:00 | 418240 | 420000 | 413750 | 414000 | 47.4348 | 416802 |
| 18:00:00 | 414230 | 415680 | 405000 | 407085 | 58.8456 | 409659 |
| 19:00:00 | 406280 | 411000 | 389970 | 408860 | 256.7546 | 398450 |
| 20:00:00 | 409855 | 436095 | 409855 | 424465 | 176.9602 | 425323 |
| 21:00:00 | 424470 | 431375 | 417980 | 424985 | 101.6651 | 425023 |
| 22:00:00 | 424790 | 436350 | 423400 | 431490 | 104.3266 | 429456 |
| 23:00:00 | 431490 | 431895 | 426010 | 427765 | 35.4654 | 428631 |