2019年05月27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 | 876460 | 877830 | 873440 | 876465 | 45.5489 | 875406 |
| 01:00:00 | 876465 | 877570 | 872570 | 874545 | 88.1362 | 874130 |
| 02:00:00 | 874495 | 876705 | 872530 | 873700 | 34.6241 | 874132 |
| 03:00:00 | 873835 | 876820 | 873765 | 876820 | 12.3164 | 875249 |
| 04:00:00 | 876815 | 920000 | 876775 | 920000 | 214.8450 | 899954 |
| 05:00:00 | 920000 | 946800 | 920000 | 935005 | 276.2667 | 936723 |
| 06:00:00 | 935000 | 945025 | 930005 | 941250 | 189.5477 | 940022 |
| 07:00:00 | 941250 | 951000 | 940305 | 943675 | 150.7424 | 945409 |
| 08:00:00 | 943995 | 954830 | 943000 | 951465 | 146.8013 | 949558 |
| 09:00:00 | 951305 | 971080 | 951305 | 969135 | 194.8678 | 964405 |
| 10:00:00 | 969135 | 974290 | 960000 | 964000 | 150.4615 | 967712 |
| 11:00:00 | 964210 | 964980 | 945560 | 953795 | 120.8817 | 954326 |
| 12:00:00 | 953525 | 959800 | 950505 | 955880 | 73.1131 | 956304 |
| 13:00:00 | 955050 | 957500 | 949235 | 951935 | 83.2732 | 952573 |
| 14:00:00 | 951985 | 956155 | 949800 | 954330 | 68.6693 | 953277 |
| 15:00:00 | 954470 | 958600 | 952870 | 957400 | 69.3187 | 956029 |
| 16:00:00 | 957510 | 963000 | 957455 | 959075 | 84.8253 | 960309 |
| 17:00:00 | 958615 | 959075 | 953720 | 954480 | 83.0709 | 955705 |
| 18:00:00 | 954380 | 959115 | 954295 | 956995 | 47.4614 | 956638 |
| 19:00:00 | 956990 | 957500 | 953275 | 957020 | 47.0667 | 955616 |
| 20:00:00 | 957000 | 957000 | 950050 | 954415 | 53.1226 | 953210 |
| 21:00:00 | 954415 | 965800 | 954280 | 964000 | 173.8673 | 961735 |
| 22:00:00 | 964625 | 967425 | 961000 | 962880 | 138.0690 | 964144 |
| 23:00:00 | 962845 | 965445 | 958315 | 960400 | 91.1977 | 962078 |