2018年11月26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 | 427790 | 427790 | 415205 | 419500 | 66.9564 | 421480 |
| 01:00:00 | 419480 | 422095 | 413580 | 419195 | 62.9058 | 418752 |
| 02:00:00 | 418210 | 420145 | 410165 | 414700 | 80.7270 | 414090 |
| 03:00:00 | 414840 | 420000 | 414840 | 416890 | 35.9729 | 417250 |
| 04:00:00 | 416710 | 434000 | 416690 | 426950 | 119.1331 | 426799 |
| 05:00:00 | 426450 | 453060 | 425465 | 442325 | 91.9495 | 437660 |
| 06:00:00 | 442290 | 465540 | 437440 | 457100 | 212.4801 | 450473 |
| 07:00:00 | 457045 | 462500 | 444105 | 444720 | 121.4533 | 454964 |
| 08:00:00 | 444720 | 447635 | 440510 | 444120 | 72.1047 | 444838 |
| 09:00:00 | 443100 | 455240 | 442690 | 450115 | 87.3532 | 450250 |
| 10:00:00 | 448560 | 450695 | 442465 | 443015 | 125.8280 | 445702 |
| 11:00:00 | 444875 | 447150 | 439000 | 446500 | 58.2358 | 443562 |
| 12:00:00 | 447075 | 452585 | 443875 | 449100 | 65.4200 | 448179 |
| 13:00:00 | 449645 | 450115 | 440515 | 443380 | 63.6400 | 445042 |
| 14:00:00 | 443495 | 449775 | 438640 | 446960 | 64.6238 | 444712 |
| 15:00:00 | 447760 | 459225 | 445800 | 456870 | 106.7940 | 453140 |
| 16:00:00 | 456700 | 456885 | 446360 | 447445 | 54.2474 | 453062 |
| 17:00:00 | 447445 | 450000 | 436000 | 443920 | 98.6718 | 442328 |
| 18:00:00 | 443675 | 444950 | 433900 | 439220 | 45.7599 | 440257 |
| 19:00:00 | 439985 | 446500 | 438660 | 442855 | 53.9866 | 442940 |
| 20:00:00 | 442680 | 446960 | 439970 | 444950 | 47.8950 | 443580 |
| 21:00:00 | 444795 | 446265 | 439270 | 442000 | 52.8325 | 442464 |
| 22:00:00 | 442020 | 443740 | 432900 | 433835 | 63.9535 | 438777 |
| 23:00:00 | 433835 | 436340 | 418000 | 424470 | 160.6358 | 426291 |