2019年05月13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 | 760990 | 770100 | 755210 | 757800 | 79.4737 | 763934 |
| 00:30:00 | 759035 | 761985 | 745000 | 753720 | 97.0787 | 751573 |
| 01:00:00 | 753720 | 764095 | 749455 | 749460 | 56.9584 | 756595 |
| 01:30:00 | 749620 | 757940 | 747000 | 749100 | 50.1469 | 752363 |
| 02:00:00 | 749300 | 758180 | 749300 | 757700 | 24.0905 | 755220 |
| 02:30:00 | 757685 | 760955 | 752395 | 758970 | 30.9808 | 756469 |
| 03:00:00 | 759000 | 773525 | 758980 | 770315 | 36.0289 | 766384 |
| 03:30:00 | 770000 | 776310 | 767750 | 775360 | 34.8093 | 772637 |
| 04:00:00 | 775315 | 775815 | 762015 | 770085 | 56.1417 | 767862 |
| 04:30:00 | 770085 | 773605 | 766045 | 770615 | 68.1820 | 770395 |
| 05:00:00 | 771000 | 781500 | 767005 | 780745 | 43.7291 | 773272 |
| 05:30:00 | 780760 | 789000 | 779485 | 788600 | 66.1109 | 782850 |
| 06:00:00 | 788545 | 788730 | 774410 | 777865 | 77.6667 | 782395 |
| 06:30:00 | 778215 | 785990 | 778210 | 785855 | 35.8165 | 782260 |
| 07:00:00 | 785505 | 786050 | 760000 | 761515 | 81.2740 | 773922 |
| 07:30:00 | 761515 | 767705 | 755555 | 767350 | 142.7467 | 764017 |
| 08:00:00 | 766605 | 766605 | 753305 | 758225 | 61.1561 | 759369 |
| 08:30:00 | 758045 | 766870 | 756000 | 765085 | 51.9964 | 762307 |
| 09:00:00 | 765065 | 765085 | 753365 | 754725 | 61.4523 | 757539 |
| 09:30:00 | 754745 | 771080 | 754745 | 769500 | 53.3685 | 762382 |
| 10:00:00 | 769500 | 776375 | 769195 | 773525 | 54.3990 | 771851 |
| 10:30:00 | 773590 | 775920 | 768430 | 769975 | 45.3817 | 772142 |
| 11:00:00 | 769970 | 773705 | 765690 | 768135 | 37.7806 | 770160 |
| 11:30:00 | 768145 | 773275 | 764690 | 773000 | 21.9569 | 768826 |
| 12:00:00 | 772965 | 775840 | 771465 | 773750 | 21.6140 | 773746 |
| 12:30:00 | 773685 | 773685 | 767700 | 770115 | 32.0528 | 770335 |
| 13:00:00 | 770115 | 773900 | 769580 | 771620 | 17.0859 | 771950 |
| 13:30:00 | 772000 | 778505 | 770125 | 778040 | 29.2564 | 773958 |
| 14:00:00 | 778315 | 784000 | 778315 | 780920 | 40.7788 | 781429 |
| 14:30:00 | 780925 | 782060 | 772075 | 772885 | 36.1467 | 777508 |
| 15:00:00 | 772705 | 776660 | 770135 | 776345 | 36.3200 | 773450 |
| 15:30:00 | 776200 | 779000 | 774015 | 777575 | 13.0528 | 776308 |
| 16:00:00 | 777495 | 777585 | 772575 | 772575 | 17.0154 | 774573 |
| 16:30:00 | 772790 | 774085 | 768000 | 771205 | 39.1345 | 770849 |
| 17:00:00 | 771235 | 774350 | 768005 | 772730 | 46.7866 | 770669 |
| 17:30:00 | 772720 | 775870 | 772500 | 773390 | 23.1819 | 773924 |
| 18:00:00 | 773375 | 779000 | 773110 | 775710 | 36.1862 | 776480 |
| 18:30:00 | 775695 | 781500 | 775365 | 778510 | 37.1897 | 779274 |
| 19:00:00 | 778450 | 779990 | 773000 | 774940 | 17.8534 | 775746 |
| 19:30:00 | 774945 | 780120 | 774945 | 779860 | 25.4620 | 777795 |
| 20:00:00 | 779895 | 789000 | 774625 | 788430 | 67.2307 | 780910 |
| 20:30:00 | 788280 | 803000 | 787000 | 795165 | 102.3606 | 796454 |
| 21:00:00 | 794945 | 800500 | 792020 | 798500 | 77.5879 | 797719 |
| 21:30:00 | 798505 | 800855 | 795005 | 800290 | 60.1993 | 798003 |
| 22:00:00 | 800290 | 810000 | 800010 | 803995 | 73.2204 | 805017 |
| 22:30:00 | 803995 | 811100 | 802985 | 805360 | 65.9002 | 806961 |
| 23:00:00 | 805360 | 812930 | 802120 | 810630 | 69.4551 | 808250 |
| 23:30:00 | 810625 | 822000 | 809800 | 818520 | 100.1469 | 817965 |