2018年11月30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 | 480250 | 484000 | 476995 | 479645 | 37.5860 | 481029 |
| 01:00:00 | 479645 | 488315 | 479260 | 485925 | 47.9924 | 483186 |
| 02:00:00 | 485975 | 493040 | 480955 | 482800 | 93.5610 | 487716 |
| 03:00:00 | 483300 | 487000 | 474210 | 476230 | 63.3850 | 482127 |
| 04:00:00 | 476725 | 476745 | 468000 | 474140 | 69.8601 | 472588 |
| 05:00:00 | 474360 | 477310 | 470480 | 474430 | 47.4503 | 473886 |
| 06:00:00 | 474380 | 475000 | 465010 | 473030 | 66.1727 | 469644 |
| 07:00:00 | 473000 | 479045 | 470970 | 478200 | 31.4085 | 474736 |
| 08:00:00 | 478005 | 482500 | 476330 | 479990 | 44.1721 | 479383 |
| 09:00:00 | 479720 | 482280 | 472500 | 475590 | 37.9659 | 476642 |
| 10:00:00 | 475585 | 477675 | 471000 | 475420 | 29.6558 | 474541 |
| 11:00:00 | 475590 | 484900 | 474990 | 483490 | 68.8811 | 480291 |
| 12:00:00 | 482700 | 485080 | 478580 | 480870 | 39.1484 | 481637 |
| 13:00:00 | 480700 | 484805 | 477620 | 482180 | 57.4054 | 480668 |
| 14:00:00 | 482000 | 487060 | 481670 | 482000 | 33.6314 | 484192 |
| 15:00:00 | 481900 | 484615 | 479250 | 479250 | 34.2485 | 482120 |
| 16:00:00 | 479145 | 479995 | 468815 | 471275 | 84.7450 | 472054 |
| 17:00:00 | 471275 | 474890 | 466090 | 471305 | 64.4588 | 471883 |
| 18:00:00 | 471220 | 473935 | 468500 | 470585 | 45.0834 | 471150 |
| 19:00:00 | 470540 | 470670 | 453015 | 454245 | 204.0821 | 460281 |
| 20:00:00 | 454340 | 454340 | 444045 | 445790 | 168.8804 | 447986 |
| 21:00:00 | 445790 | 451880 | 436920 | 449680 | 124.4847 | 444974 |
| 22:00:00 | 449680 | 454845 | 447000 | 451600 | 83.3117 | 450188 |
| 23:00:00 | 451600 | 453600 | 448195 | 452520 | 78.2334 | 450785 |