2019年05月23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 | 870105 | 884600 | 868200 | 878585 | 92.6679 | 877965 |
| 01:00:00 | 878695 | 880000 | 874740 | 875650 | 25.8092 | 876634 |
| 02:00:00 | 875900 | 877185 | 866665 | 872100 | 43.5148 | 871898 |
| 03:00:00 | 872055 | 875755 | 868000 | 875280 | 32.1810 | 871960 |
| 04:00:00 | 875320 | 875550 | 870590 | 875550 | 22.0390 | 873362 |
| 05:00:00 | 875555 | 877005 | 850550 | 864615 | 118.7969 | 864556 |
| 06:00:00 | 864620 | 865875 | 843770 | 847735 | 81.3563 | 853457 |
| 07:00:00 | 847960 | 857130 | 837845 | 853695 | 96.1644 | 847705 |
| 08:00:00 | 853695 | 854995 | 840570 | 842810 | 67.6660 | 848734 |
| 09:00:00 | 843155 | 845610 | 830980 | 842815 | 108.8259 | 840134 |
| 10:00:00 | 842845 | 845995 | 837200 | 841125 | 50.0241 | 842833 |
| 11:00:00 | 841700 | 847995 | 839335 | 846500 | 47.5020 | 843465 |
| 12:00:00 | 846360 | 847510 | 841690 | 847510 | 56.6765 | 844250 |
| 13:00:00 | 847520 | 849995 | 845000 | 847000 | 42.7222 | 847859 |
| 14:00:00 | 847080 | 847925 | 838000 | 842260 | 33.5726 | 842221 |
| 15:00:00 | 842260 | 844855 | 836050 | 844855 | 76.8472 | 840782 |
| 16:00:00 | 844770 | 845170 | 837800 | 839710 | 46.4740 | 841216 |
| 17:00:00 | 839635 | 839730 | 833795 | 835040 | 61.7373 | 836856 |
| 18:00:00 | 835050 | 837055 | 825000 | 837055 | 62.5827 | 831111 |
| 19:00:00 | 837380 | 842130 | 835000 | 840865 | 54.1412 | 837785 |
| 20:00:00 | 841370 | 843000 | 836600 | 837015 | 66.7545 | 839175 |
| 21:00:00 | 837335 | 841090 | 832000 | 840000 | 53.8825 | 835338 |
| 22:00:00 | 839955 | 846410 | 838500 | 842795 | 65.6761 | 843141 |
| 23:00:00 | 843000 | 851475 | 842700 | 848780 | 89.2109 | 848114 |