2019年05月04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 | 636940 | 637250 | 633505 | 635950 | 47.0898 | 635388 |
| 00:30:00 | 635945 | 636950 | 633075 | 635030 | 20.7850 | 635318 |
| 01:00:00 | 635370 | 636605 | 634665 | 636350 | 27.0969 | 635449 |
| 01:30:00 | 636420 | 636590 | 632785 | 633110 | 85.7129 | 634789 |
| 02:00:00 | 633105 | 634185 | 625500 | 626795 | 56.9095 | 630457 |
| 02:30:00 | 626785 | 629985 | 626295 | 629290 | 17.2059 | 627861 |
| 03:00:00 | 629400 | 629600 | 627465 | 628715 | 16.5176 | 628895 |
| 03:30:00 | 628515 | 633085 | 628515 | 631980 | 19.1300 | 630997 |
| 04:00:00 | 632140 | 632190 | 629895 | 631155 | 19.2217 | 631020 |
| 04:30:00 | 630890 | 632205 | 630305 | 630835 | 15.7225 | 631801 |
| 05:00:00 | 630915 | 634495 | 630775 | 633345 | 17.4177 | 632937 |
| 05:30:00 | 633070 | 633995 | 631955 | 632305 | 27.3352 | 632343 |
| 06:00:00 | 632390 | 633530 | 630810 | 631410 | 8.5139 | 632083 |
| 06:30:00 | 631620 | 633500 | 631520 | 632540 | 11.5440 | 632278 |
| 07:00:00 | 632570 | 632640 | 628000 | 629980 | 42.4868 | 629750 |
| 07:30:00 | 629965 | 630635 | 627360 | 630605 | 78.1983 | 627986 |
| 08:00:00 | 630635 | 630635 | 627600 | 629170 | 6.2343 | 628562 |
| 08:30:00 | 629100 | 629980 | 628210 | 628845 | 5.6010 | 629212 |
| 09:00:00 | 629045 | 636650 | 629040 | 636430 | 32.9065 | 634269 |
| 09:30:00 | 636430 | 638565 | 635780 | 636455 | 41.3583 | 637162 |
| 10:00:00 | 636420 | 639750 | 634095 | 639310 | 22.5569 | 637379 |
| 10:30:00 | 639310 | 645000 | 638015 | 643005 | 38.4797 | 641820 |
| 11:00:00 | 643345 | 643360 | 638000 | 641995 | 65.1312 | 640818 |
| 11:30:00 | 642000 | 642150 | 638500 | 639660 | 98.3102 | 639540 |
| 12:00:00 | 639660 | 640950 | 636960 | 636990 | 13.1130 | 639237 |
| 12:30:00 | 636990 | 638520 | 634150 | 637530 | 41.3549 | 636649 |
| 13:00:00 | 637900 | 637900 | 631505 | 634300 | 99.9121 | 632870 |
| 13:30:00 | 634270 | 635930 | 632950 | 633270 | 21.1911 | 634323 |
| 14:00:00 | 633260 | 635210 | 632000 | 634300 | 19.3831 | 633739 |
| 14:30:00 | 634320 | 634765 | 632480 | 633805 | 13.8701 | 633612 |
| 15:00:00 | 633800 | 634380 | 632005 | 634180 | 39.1832 | 632487 |
| 15:30:00 | 634145 | 636990 | 633510 | 636785 | 13.9690 | 635522 |
| 16:00:00 | 636845 | 639500 | 636495 | 638720 | 17.6545 | 637710 |
| 16:30:00 | 638710 | 639625 | 637600 | 637850 | 12.7198 | 638668 |
| 17:00:00 | 637730 | 637830 | 636195 | 637230 | 38.8274 | 636569 |
| 17:30:00 | 637015 | 637560 | 635425 | 636730 | 29.1747 | 635722 |
| 18:00:00 | 636730 | 638540 | 636575 | 637265 | 7.1691 | 637672 |
| 18:30:00 | 637265 | 637815 | 634315 | 635240 | 13.3892 | 635431 |
| 19:00:00 | 635225 | 635685 | 632500 | 635480 | 70.7767 | 633291 |
| 19:30:00 | 635470 | 636950 | 635150 | 635505 | 10.5347 | 635948 |
| 20:00:00 | 635155 | 637500 | 635150 | 637400 | 11.4557 | 636800 |
| 20:30:00 | 637400 | 637610 | 635410 | 635955 | 10.1540 | 636321 |
| 21:00:00 | 635945 | 636960 | 633115 | 635680 | 73.1754 | 634592 |
| 21:30:00 | 635590 | 635590 | 632290 | 633675 | 105.7863 | 633245 |
| 22:00:00 | 634000 | 634525 | 630250 | 631730 | 26.0225 | 632654 |
| 22:30:00 | 631665 | 632820 | 618600 | 619575 | 75.7349 | 625420 |
| 23:00:00 | 619540 | 621760 | 614500 | 620595 | 69.2834 | 619430 |
| 23:30:00 | 620330 | 621140 | 618695 | 619920 | 28.7525 | 620146 |