2018年11月27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 | 425345 | 427390 | 417550 | 418795 | 77.7288 | 422311 |
| 01:00:00 | 417555 | 428890 | 400000 | 426655 | 222.9822 | 412904 |
| 02:00:00 | 427720 | 431000 | 421100 | 422920 | 95.3865 | 425788 |
| 03:00:00 | 422920 | 434935 | 420115 | 432950 | 61.1069 | 427128 |
| 04:00:00 | 432955 | 438050 | 427535 | 428315 | 73.0935 | 431475 |
| 05:00:00 | 428270 | 429000 | 405000 | 412220 | 137.3381 | 416401 |
| 06:00:00 | 412800 | 419495 | 403000 | 414805 | 166.4427 | 411809 |
| 07:00:00 | 414590 | 420500 | 411270 | 413130 | 60.3080 | 415548 |
| 08:00:00 | 413130 | 425090 | 409000 | 423000 | 85.5213 | 417825 |
| 09:00:00 | 422385 | 426075 | 416565 | 422420 | 56.2427 | 421143 |
| 10:00:00 | 423110 | 423110 | 413035 | 416150 | 59.9481 | 417020 |
| 11:00:00 | 416010 | 421480 | 411520 | 420155 | 46.4547 | 416192 |
| 12:00:00 | 421000 | 424000 | 415410 | 416825 | 48.8536 | 419114 |
| 13:00:00 | 416685 | 421010 | 413920 | 417840 | 32.8560 | 417464 |
| 14:00:00 | 417800 | 425500 | 417390 | 422775 | 56.5445 | 422501 |
| 15:00:00 | 422260 | 428755 | 419735 | 426665 | 47.1141 | 423536 |
| 16:00:00 | 427845 | 429330 | 420160 | 422495 | 30.8879 | 422848 |
| 17:00:00 | 422015 | 423950 | 411520 | 412035 | 79.1075 | 415694 |
| 18:00:00 | 412840 | 417000 | 410310 | 413640 | 64.5441 | 413913 |
| 19:00:00 | 413500 | 427005 | 404520 | 416460 | 149.9389 | 413864 |
| 20:00:00 | 416540 | 418620 | 412030 | 412900 | 46.1739 | 415425 |
| 21:00:00 | 413360 | 418000 | 410880 | 416140 | 51.4742 | 415109 |
| 22:00:00 | 415905 | 424340 | 414995 | 419755 | 88.0282 | 418076 |
| 23:00:00 | 419290 | 422605 | 418010 | 419015 | 45.6910 | 420183 |