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 | 877775 | 871720 | 875210 | 30.8118 | 875376 |
| 00:30:00 | 875715 | 882000 | 875215 | 880645 | 54.0602 | 878293 |
| 01:00:00 | 880685 | 881860 | 872915 | 872915 | 40.6792 | 877003 |
| 01:30:00 | 872890 | 878015 | 866000 | 869110 | 108.0379 | 870667 |
| 02:00:00 | 869930 | 873300 | 867500 | 871765 | 12.1652 | 870420 |
| 02:30:00 | 871780 | 871780 | 863420 | 869050 | 20.2859 | 867001 |
| 03:00:00 | 869050 | 873235 | 868155 | 871615 | 10.0166 | 871200 |
| 03:30:00 | 871570 | 873195 | 864015 | 866465 | 14.5187 | 867895 |
| 04:00:00 | 866630 | 868800 | 859335 | 860940 | 19.3449 | 864776 |
| 04:30:00 | 860655 | 863825 | 855760 | 860530 | 17.2368 | 860111 |
| 05:00:00 | 860810 | 866030 | 859395 | 861250 | 14.2245 | 862233 |
| 05:30:00 | 861540 | 863310 | 847565 | 847565 | 27.4406 | 855832 |
| 06:00:00 | 847565 | 870670 | 844860 | 868315 | 40.1658 | 858869 |
| 06:30:00 | 868330 | 873680 | 866225 | 870905 | 22.8895 | 870349 |
| 07:00:00 | 870975 | 872160 | 864290 | 869350 | 39.7352 | 868886 |
| 07:30:00 | 869990 | 870100 | 859325 | 860000 | 101.1109 | 863796 |
| 08:00:00 | 860150 | 864225 | 859000 | 863240 | 21.7167 | 862150 |
| 08:30:00 | 863310 | 867320 | 859385 | 865500 | 39.7562 | 863906 |
| 09:00:00 | 865040 | 871500 | 864865 | 866740 | 20.7182 | 868664 |
| 09:30:00 | 867480 | 870985 | 863445 | 866745 | 53.1364 | 866071 |
| 10:00:00 | 866330 | 867445 | 856000 | 857000 | 38.4203 | 861711 |
| 10:30:00 | 856990 | 862220 | 853165 | 859095 | 38.0991 | 857603 |
| 11:00:00 | 859095 | 862000 | 855005 | 857860 | 25.2167 | 858188 |
| 11:30:00 | 858075 | 858075 | 832000 | 833000 | 123.6441 | 847378 |
| 12:00:00 | 833625 | 833625 | 777190 | 808290 | 105.8405 | 804167 |
| 12:30:00 | 810000 | 821990 | 793400 | 803240 | 84.9661 | 801652 |
| 13:00:00 | 802060 | 816510 | 801945 | 809450 | 81.3876 | 808524 |
| 13:30:00 | 809400 | 810000 | 792000 | 794400 | 59.5946 | 800648 |
| 14:00:00 | 794400 | 805380 | 791205 | 798075 | 41.4375 | 799405 |
| 14:30:00 | 798075 | 801645 | 782200 | 784585 | 42.2338 | 793385 |
| 15:00:00 | 784760 | 792985 | 782205 | 790475 | 65.8585 | 788852 |
| 15:30:00 | 790475 | 791000 | 784010 | 788870 | 34.8728 | 787906 |
| 16:00:00 | 788870 | 804910 | 788060 | 802605 | 58.0717 | 797683 |
| 16:30:00 | 802640 | 807405 | 798525 | 800430 | 24.0654 | 803951 |
| 17:00:00 | 800435 | 802225 | 793240 | 797835 | 22.2714 | 797799 |
| 17:30:00 | 797100 | 802740 | 793225 | 798470 | 55.5927 | 798397 |
| 18:00:00 | 798735 | 798975 | 791050 | 798620 | 60.7798 | 795411 |
| 18:30:00 | 798430 | 802810 | 795780 | 799780 | 27.7142 | 799475 |
| 19:00:00 | 799780 | 800075 | 788025 | 788025 | 36.1716 | 795212 |
| 19:30:00 | 788805 | 794505 | 783290 | 792020 | 55.1016 | 787726 |
| 20:00:00 | 792045 | 794010 | 785365 | 789485 | 20.4044 | 789838 |
| 20:30:00 | 789485 | 789815 | 774000 | 783000 | 77.0261 | 780617 |
| 21:00:00 | 783235 | 784715 | 756000 | 761985 | 67.7710 | 768488 |
| 21:30:00 | 762000 | 778000 | 760805 | 776610 | 80.6784 | 771558 |
| 22:00:00 | 776575 | 781910 | 772395 | 779000 | 50.6417 | 776965 |
| 22:30:00 | 778900 | 786855 | 778050 | 786775 | 51.4639 | 783810 |
| 23:00:00 | 786775 | 796045 | 786775 | 789020 | 73.8467 | 790745 |
| 23:30:00 | 789045 | 791355 | 783935 | 784615 | 88.0159 | 787896 |