2019年05月06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 | 636050 | 636075 | 633435 | 634415 | 29.5166 | 634624 |
| 01:00:00 | 634385 | 634755 | 631000 | 633100 | 153.9290 | 633688 |
| 02:00:00 | 633105 | 633400 | 629255 | 630240 | 76.7108 | 631153 |
| 03:00:00 | 630220 | 634480 | 626000 | 634425 | 59.0772 | 629929 |
| 04:00:00 | 634410 | 634410 | 631340 | 632755 | 26.2934 | 633171 |
| 05:00:00 | 632685 | 638400 | 632305 | 638400 | 177.7514 | 636565 |
| 06:00:00 | 637970 | 639620 | 633600 | 635565 | 40.7917 | 637177 |
| 07:00:00 | 635255 | 636715 | 631585 | 632275 | 41.7289 | 634524 |
| 08:00:00 | 632270 | 635900 | 632270 | 632490 | 43.3054 | 634080 |
| 09:00:00 | 632490 | 633965 | 624400 | 626745 | 87.1091 | 629579 |
| 10:00:00 | 626895 | 628000 | 616115 | 621065 | 164.3560 | 621512 |
| 11:00:00 | 621070 | 624505 | 620025 | 622000 | 131.9888 | 623264 |
| 12:00:00 | 622005 | 624530 | 621300 | 623380 | 50.7129 | 623037 |
| 13:00:00 | 622955 | 627315 | 621500 | 627300 | 141.2174 | 624841 |
| 14:00:00 | 627300 | 627980 | 625785 | 626020 | 33.8566 | 626817 |
| 15:00:00 | 626300 | 626510 | 620400 | 623255 | 66.9658 | 623291 |
| 16:00:00 | 623255 | 624030 | 618990 | 618990 | 66.2173 | 621742 |
| 17:00:00 | 619305 | 622500 | 618055 | 620140 | 65.5007 | 621363 |
| 18:00:00 | 620005 | 624525 | 619920 | 623685 | 46.5635 | 622652 |
| 19:00:00 | 623685 | 625990 | 622510 | 623320 | 46.9092 | 624166 |
| 20:00:00 | 623315 | 626280 | 623180 | 625165 | 39.4790 | 624872 |
| 21:00:00 | 625150 | 625480 | 622130 | 622645 | 38.6917 | 623767 |
| 22:00:00 | 622940 | 625890 | 622455 | 625240 | 21.8811 | 624438 |
| 23:00:00 | 625245 | 627800 | 624865 | 626375 | 76.8502 | 626752 |