2019年05月20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 | 873985 | 879555 | 868565 | 877550 | 77.3537 | 872995 |
| 01:00:00 | 877405 | 877530 | 868000 | 872395 | 100.9788 | 871706 |
| 02:00:00 | 872910 | 880840 | 871850 | 877320 | 40.1842 | 876264 |
| 03:00:00 | 877320 | 878000 | 873605 | 877090 | 22.4884 | 875547 |
| 04:00:00 | 876900 | 887310 | 873620 | 874785 | 70.3490 | 879074 |
| 05:00:00 | 874820 | 883255 | 870000 | 882800 | 55.9723 | 876584 |
| 06:00:00 | 882805 | 888500 | 881335 | 887600 | 49.2118 | 886073 |
| 07:00:00 | 887865 | 900735 | 882010 | 900075 | 157.9101 | 894624 |
| 08:00:00 | 900355 | 908800 | 896440 | 898780 | 180.4565 | 902586 |
| 09:00:00 | 898785 | 899240 | 862200 | 873050 | 265.1158 | 878840 |
| 10:00:00 | 873175 | 880500 | 867345 | 879745 | 70.8091 | 875197 |
| 11:00:00 | 879555 | 879555 | 869030 | 873260 | 75.9099 | 872877 |
| 12:00:00 | 873470 | 891000 | 873310 | 887330 | 116.2897 | 884768 |
| 13:00:00 | 887000 | 896000 | 882045 | 885200 | 247.9895 | 886623 |
| 14:00:00 | 884985 | 885735 | 875005 | 882465 | 53.8173 | 881171 |
| 15:00:00 | 882475 | 882565 | 866850 | 869020 | 185.4072 | 871646 |
| 16:00:00 | 869505 | 881240 | 866245 | 871100 | 143.0647 | 874838 |
| 17:00:00 | 871815 | 873365 | 857080 | 869850 | 187.9911 | 866128 |
| 18:00:00 | 869850 | 874815 | 863000 | 871000 | 85.8430 | 869562 |
| 19:00:00 | 871105 | 877340 | 869150 | 871860 | 104.5205 | 871210 |
| 20:00:00 | 871860 | 875555 | 863000 | 864970 | 69.4313 | 868876 |
| 21:00:00 | 865115 | 871800 | 846995 | 850145 | 116.9082 | 861621 |
| 22:00:00 | 851000 | 858000 | 835800 | 853365 | 133.5643 | 847357 |
| 23:00:00 | 853365 | 860550 | 848980 | 860550 | 70.5287 | 854435 |