2019年05月21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 | 860550 | 864500 | 854170 | 862755 | 70.6684 | 858039 |
| 01:00:00 | 862940 | 869100 | 860595 | 862820 | 72.9583 | 864835 |
| 02:00:00 | 862600 | 866170 | 853000 | 853670 | 41.9463 | 859639 |
| 03:00:00 | 853665 | 858325 | 845050 | 851070 | 86.9183 | 850155 |
| 04:00:00 | 850940 | 865550 | 850925 | 860640 | 58.8880 | 858716 |
| 05:00:00 | 860690 | 883000 | 858100 | 881990 | 92.6547 | 869732 |
| 06:00:00 | 880545 | 895000 | 879820 | 884005 | 128.1355 | 886932 |
| 07:00:00 | 885430 | 889880 | 868555 | 869850 | 129.7710 | 879273 |
| 08:00:00 | 869850 | 881005 | 869850 | 878815 | 88.0448 | 875852 |
| 09:00:00 | 878795 | 884455 | 871415 | 873945 | 67.8087 | 878064 |
| 10:00:00 | 873300 | 879000 | 871025 | 874500 | 44.1598 | 875095 |
| 11:00:00 | 874135 | 874145 | 864760 | 872200 | 35.8770 | 869529 |
| 12:00:00 | 872810 | 877500 | 869995 | 873410 | 50.4357 | 873891 |
| 13:00:00 | 873980 | 874820 | 867145 | 869465 | 48.6225 | 871318 |
| 14:00:00 | 869465 | 873195 | 864135 | 871430 | 44.3968 | 868126 |
| 15:00:00 | 871655 | 874600 | 870000 | 874000 | 38.9511 | 872931 |
| 16:00:00 | 874350 | 878230 | 872645 | 873150 | 43.8768 | 875469 |
| 17:00:00 | 873215 | 878000 | 871595 | 875235 | 34.2650 | 875044 |
| 18:00:00 | 875145 | 885000 | 874560 | 880255 | 62.6048 | 879438 |
| 19:00:00 | 880250 | 880785 | 871470 | 875320 | 81.8752 | 875305 |
| 20:00:00 | 875320 | 878000 | 865000 | 872000 | 58.6668 | 870780 |
| 21:00:00 | 870835 | 876000 | 865500 | 874180 | 70.3160 | 871006 |
| 22:00:00 | 874040 | 884170 | 869500 | 876370 | 131.1129 | 876269 |
| 23:00:00 | 876370 | 880000 | 871390 | 878400 | 49.0833 | 875271 |