2019年05月11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 | 687295 | 693440 | 685525 | 693000 | 35.5767 | 689898 |
| 01:00:00 | 692945 | 704965 | 691445 | 699920 | 130.2278 | 698039 |
| 02:00:00 | 699915 | 703265 | 695640 | 702950 | 64.2940 | 700112 |
| 03:00:00 | 702950 | 704915 | 700240 | 703230 | 46.2300 | 702769 |
| 04:00:00 | 703270 | 703675 | 700000 | 701140 | 32.1456 | 701720 |
| 05:00:00 | 701205 | 701205 | 687400 | 692410 | 150.5630 | 693412 |
| 06:00:00 | 692410 | 697830 | 691025 | 697410 | 44.3860 | 695108 |
| 07:00:00 | 696810 | 703360 | 696540 | 703360 | 35.4061 | 701071 |
| 08:00:00 | 703340 | 703340 | 698170 | 699050 | 70.1105 | 700553 |
| 09:00:00 | 699045 | 705000 | 698810 | 702405 | 56.1969 | 702097 |
| 10:00:00 | 702405 | 713000 | 701100 | 713000 | 80.5389 | 706050 |
| 11:00:00 | 712995 | 718000 | 709315 | 717510 | 110.3476 | 712669 |
| 12:00:00 | 717560 | 724540 | 717005 | 721040 | 149.2286 | 720682 |
| 13:00:00 | 721035 | 740000 | 720000 | 735690 | 199.2788 | 728158 |
| 14:00:00 | 735935 | 741990 | 731980 | 738515 | 161.8096 | 736583 |
| 15:00:00 | 738355 | 765010 | 738305 | 749950 | 241.6878 | 751088 |
| 16:00:00 | 749950 | 755495 | 745000 | 747490 | 139.3261 | 749094 |
| 17:00:00 | 747490 | 749890 | 732515 | 734145 | 184.7071 | 741960 |
| 18:00:00 | 734510 | 748035 | 734170 | 745000 | 110.1666 | 741375 |
| 19:00:00 | 745010 | 752755 | 745000 | 750995 | 86.1543 | 750342 |
| 20:00:00 | 750995 | 751120 | 745005 | 745065 | 60.3221 | 748234 |
| 21:00:00 | 745520 | 747900 | 740100 | 745685 | 95.4815 | 743833 |
| 22:00:00 | 745680 | 749570 | 744485 | 747965 | 44.5928 | 747221 |
| 23:00:00 | 747965 | 750000 | 744005 | 745720 | 69.3308 | 746046 |