2019年05月25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 | 881955 | 888925 | 880100 | 885325 | 128.4353 | 885146 |
| 01:00:00 | 885095 | 891990 | 884000 | 884000 | 101.5428 | 888885 |
| 02:00:00 | 884375 | 886055 | 878355 | 881810 | 49.9683 | 882353 |
| 03:00:00 | 881745 | 884750 | 880145 | 882095 | 64.8630 | 883133 |
| 04:00:00 | 882095 | 883095 | 875560 | 881850 | 56.7513 | 879427 |
| 05:00:00 | 881850 | 887000 | 880200 | 887000 | 151.5321 | 885363 |
| 06:00:00 | 886520 | 888800 | 880000 | 881400 | 71.7611 | 884307 |
| 07:00:00 | 881200 | 885705 | 877000 | 878830 | 56.7461 | 881411 |
| 08:00:00 | 878845 | 879445 | 868980 | 874790 | 81.6709 | 873057 |
| 09:00:00 | 874790 | 877625 | 871000 | 875350 | 73.2690 | 875705 |
| 10:00:00 | 875000 | 881320 | 874535 | 878890 | 52.1546 | 878387 |
| 11:00:00 | 878700 | 879600 | 875655 | 878490 | 38.3240 | 878080 |
| 12:00:00 | 878485 | 880000 | 875450 | 875910 | 52.3667 | 877350 |
| 13:00:00 | 875910 | 879500 | 875910 | 876840 | 58.3574 | 877596 |
| 14:00:00 | 876900 | 877175 | 872655 | 872715 | 38.8486 | 874412 |
| 15:00:00 | 872715 | 876415 | 869170 | 872180 | 51.2802 | 872839 |
| 16:00:00 | 871835 | 875175 | 869685 | 874800 | 34.6072 | 873060 |
| 17:00:00 | 874785 | 880495 | 873000 | 879725 | 191.9115 | 878633 |
| 18:00:00 | 879730 | 885005 | 877000 | 884470 | 59.2912 | 880516 |
| 19:00:00 | 884470 | 887800 | 882305 | 885295 | 65.1815 | 884751 |
| 20:00:00 | 885000 | 889500 | 883295 | 885405 | 68.3198 | 886377 |
| 21:00:00 | 885405 | 887500 | 879645 | 885615 | 190.7974 | 884623 |
| 22:00:00 | 886045 | 886225 | 877625 | 880545 | 61.9212 | 881127 |
| 23:00:00 | 880545 | 883640 | 877000 | 883300 | 55.4176 | 880946 |