2018年11月28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 | 419015 | 419015 | 411200 | 415280 | 68.2063 | 415216 |
| 01:00:00 | 415285 | 420860 | 412450 | 420170 | 54.1984 | 416436 |
| 02:00:00 | 420170 | 422010 | 415210 | 416780 | 49.5606 | 418220 |
| 03:00:00 | 416820 | 424150 | 415540 | 421640 | 70.8901 | 418278 |
| 04:00:00 | 422045 | 427200 | 418635 | 421170 | 111.7341 | 423808 |
| 05:00:00 | 421170 | 422395 | 416530 | 422395 | 28.3226 | 420108 |
| 06:00:00 | 422240 | 429615 | 418755 | 427420 | 63.5903 | 423699 |
| 07:00:00 | 427420 | 434000 | 425000 | 430840 | 77.1637 | 430445 |
| 08:00:00 | 430950 | 432005 | 426215 | 427965 | 42.5794 | 428840 |
| 09:00:00 | 427965 | 434725 | 427965 | 429800 | 53.9880 | 431202 |
| 10:00:00 | 429660 | 432550 | 428500 | 430365 | 34.2444 | 430377 |
| 11:00:00 | 431460 | 435000 | 430575 | 432030 | 51.2161 | 432940 |
| 12:00:00 | 432055 | 439000 | 432050 | 436605 | 52.7294 | 435722 |
| 13:00:00 | 436330 | 459000 | 434805 | 457725 | 126.6061 | 450152 |
| 14:00:00 | 457730 | 462000 | 452070 | 453780 | 92.7832 | 457799 |
| 15:00:00 | 453800 | 458490 | 452000 | 453000 | 31.8239 | 455242 |
| 16:00:00 | 453000 | 458210 | 452085 | 456555 | 27.1243 | 454923 |
| 17:00:00 | 456990 | 460605 | 448115 | 450265 | 86.3372 | 454015 |
| 18:00:00 | 451195 | 453570 | 450800 | 451840 | 25.3261 | 452268 |
| 19:00:00 | 452360 | 456150 | 450675 | 456000 | 86.4821 | 454250 |
| 20:00:00 | 455970 | 458335 | 452555 | 454875 | 40.1160 | 454908 |
| 21:00:00 | 454795 | 472000 | 452400 | 470000 | 77.9241 | 459420 |
| 22:00:00 | 470000 | 475000 | 465435 | 469815 | 90.0067 | 469988 |
| 23:00:00 | 469690 | 481415 | 467320 | 477925 | 138.6137 | 474977 |