2019年05月16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 | 869995 | 879870 | 869120 | 877485 | 66.2511 | 874079 |
| 01:00:00 | 877715 | 882715 | 868470 | 876465 | 77.4509 | 875765 |
| 02:00:00 | 875740 | 888255 | 874005 | 885065 | 78.6654 | 881965 |
| 03:00:00 | 885155 | 900000 | 880615 | 898230 | 95.9328 | 890459 |
| 04:00:00 | 897455 | 899985 | 882175 | 895725 | 92.0521 | 892612 |
| 05:00:00 | 896340 | 903000 | 889375 | 892340 | 93.8411 | 896697 |
| 06:00:00 | 892065 | 895975 | 886555 | 890600 | 60.3172 | 890972 |
| 07:00:00 | 890195 | 898105 | 889650 | 894625 | 71.9974 | 893421 |
| 08:00:00 | 894625 | 905000 | 892000 | 895450 | 73.8757 | 897680 |
| 09:00:00 | 895455 | 915000 | 892480 | 911900 | 146.3640 | 905498 |
| 10:00:00 | 911800 | 915690 | 903960 | 908735 | 177.7599 | 910048 |
| 11:00:00 | 908815 | 910285 | 902940 | 908130 | 145.4256 | 905998 |
| 12:00:00 | 908130 | 909430 | 900000 | 903010 | 107.6070 | 905071 |
| 13:00:00 | 902365 | 903130 | 865000 | 875025 | 175.5394 | 881582 |
| 14:00:00 | 874360 | 882000 | 870605 | 874515 | 125.7813 | 876383 |
| 15:00:00 | 874515 | 889500 | 870675 | 888000 | 66.6753 | 882670 |
| 16:00:00 | 887995 | 888965 | 876170 | 876850 | 69.2176 | 882449 |
| 17:00:00 | 876755 | 882640 | 874030 | 874100 | 171.4617 | 876638 |
| 18:00:00 | 874010 | 882000 | 871970 | 873345 | 61.2076 | 878572 |
| 19:00:00 | 873215 | 876110 | 855000 | 861010 | 177.6423 | 862309 |
| 20:00:00 | 861000 | 869880 | 858985 | 863075 | 77.8636 | 864653 |
| 21:00:00 | 862935 | 868025 | 850000 | 853900 | 179.3363 | 859762 |
| 22:00:00 | 853900 | 863280 | 853900 | 862575 | 74.3478 | 859100 |
| 23:00:00 | 862190 | 880000 | 862190 | 873185 | 83.5015 | 872346 |