2019年05月17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 | 873920 | 882000 | 871720 | 880645 | 84.8720 | 877234 |
| 01:00:00 | 880685 | 881860 | 866000 | 869110 | 148.7171 | 872400 |
| 02:00:00 | 869930 | 873300 | 863420 | 869050 | 32.4511 | 868283 |
| 03:00:00 | 869050 | 873235 | 864015 | 866465 | 24.5353 | 869245 |
| 04:00:00 | 866630 | 868800 | 855760 | 860530 | 36.5817 | 862578 |
| 05:00:00 | 860810 | 866030 | 847565 | 847565 | 41.6651 | 858017 |
| 06:00:00 | 847565 | 873680 | 844860 | 870905 | 63.0553 | 863036 |
| 07:00:00 | 870975 | 872160 | 859325 | 860000 | 140.8461 | 865232 |
| 08:00:00 | 860150 | 867320 | 859000 | 865500 | 61.4729 | 863286 |
| 09:00:00 | 865040 | 871500 | 863445 | 866745 | 73.8546 | 866798 |
| 10:00:00 | 866330 | 867445 | 853165 | 859095 | 76.5194 | 859665 |
| 11:00:00 | 859095 | 862000 | 832000 | 833000 | 148.8608 | 849209 |
| 12:00:00 | 833625 | 833625 | 777190 | 803240 | 190.8066 | 803047 |
| 13:00:00 | 802060 | 816510 | 792000 | 794400 | 140.9822 | 805195 |
| 14:00:00 | 794400 | 805380 | 782200 | 784585 | 83.6713 | 796366 |
| 15:00:00 | 784760 | 792985 | 782205 | 788870 | 100.7313 | 788525 |
| 16:00:00 | 788870 | 807405 | 788060 | 800430 | 82.1371 | 799519 |
| 17:00:00 | 800435 | 802740 | 793225 | 798470 | 77.8641 | 798226 |
| 18:00:00 | 798735 | 802810 | 791050 | 799780 | 88.4940 | 796684 |
| 19:00:00 | 799780 | 800075 | 783290 | 792020 | 91.2732 | 790693 |
| 20:00:00 | 792045 | 794010 | 774000 | 783000 | 97.4305 | 782548 |
| 21:00:00 | 783235 | 784715 | 756000 | 776610 | 148.4494 | 770156 |
| 22:00:00 | 776575 | 786855 | 772395 | 786775 | 102.1056 | 780415 |
| 23:00:00 | 786775 | 796045 | 783935 | 784615 | 161.8626 | 789196 |