2019年05月19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 | 809220 | 814630 | 807500 | 809770 | 24.4285 | 811548 |
| 01:00:00 | 809650 | 812015 | 806490 | 809855 | 65.9279 | 807739 |
| 02:00:00 | 810045 | 810105 | 799475 | 802615 | 31.5492 | 803880 |
| 03:00:00 | 802680 | 803155 | 795000 | 799650 | 84.2423 | 798589 |
| 04:00:00 | 800150 | 805120 | 798000 | 798155 | 26.4033 | 801626 |
| 05:00:00 | 798030 | 804820 | 796250 | 804820 | 54.0055 | 800209 |
| 06:00:00 | 804815 | 809755 | 801000 | 808000 | 25.8597 | 804777 |
| 07:00:00 | 807770 | 809355 | 802495 | 803650 | 82.8762 | 804158 |
| 08:00:00 | 803640 | 808615 | 799155 | 801500 | 58.0926 | 802925 |
| 09:00:00 | 800615 | 806410 | 800005 | 804570 | 57.0287 | 803564 |
| 10:00:00 | 804525 | 840000 | 804160 | 836695 | 176.0065 | 826715 |
| 11:00:00 | 836695 | 858000 | 835895 | 848800 | 134.7598 | 850753 |
| 12:00:00 | 848530 | 874000 | 843160 | 871820 | 120.3942 | 861294 |
| 13:00:00 | 871745 | 878255 | 860000 | 875005 | 116.2107 | 869324 |
| 14:00:00 | 875005 | 878585 | 868235 | 871345 | 76.0358 | 873090 |
| 15:00:00 | 871345 | 877055 | 870000 | 871000 | 81.0253 | 873306 |
| 16:00:00 | 871000 | 879020 | 869210 | 874185 | 81.2502 | 874158 |
| 17:00:00 | 874205 | 877180 | 871005 | 875075 | 44.3111 | 873431 |
| 18:00:00 | 875190 | 887160 | 873085 | 886995 | 71.7419 | 879103 |
| 19:00:00 | 887000 | 894860 | 882010 | 887015 | 112.4539 | 888756 |
| 20:00:00 | 887015 | 891000 | 878000 | 880205 | 120.8368 | 884510 |
| 21:00:00 | 880175 | 882600 | 858795 | 874000 | 182.4923 | 871387 |
| 22:00:00 | 873755 | 876005 | 862745 | 866740 | 100.3411 | 870711 |
| 23:00:00 | 866755 | 873940 | 866740 | 873940 | 71.8976 | 870269 |