2019年05月28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 | 960695 | 971500 | 960555 | 965790 | 73.0787 | 966447 |
| 01:00:00 | 965790 | 974000 | 948640 | 950010 | 145.0191 | 958813 |
| 02:00:00 | 950015 | 957440 | 950000 | 952715 | 56.2511 | 954391 |
| 03:00:00 | 951945 | 964040 | 950810 | 961055 | 31.0854 | 956331 |
| 04:00:00 | 960275 | 962845 | 957480 | 961745 | 32.4923 | 960769 |
| 05:00:00 | 961745 | 964000 | 953390 | 956655 | 64.5964 | 956626 |
| 06:00:00 | 956655 | 963100 | 954270 | 961865 | 43.4027 | 958366 |
| 07:00:00 | 961845 | 963020 | 957760 | 962120 | 31.8248 | 960081 |
| 08:00:00 | 962080 | 966800 | 958135 | 959720 | 50.4865 | 962924 |
| 09:00:00 | 959730 | 963000 | 957000 | 957900 | 34.9512 | 959123 |
| 10:00:00 | 957760 | 962200 | 957010 | 960000 | 26.3808 | 960049 |
| 11:00:00 | 960480 | 963500 | 958880 | 960640 | 27.5054 | 961552 |
| 12:00:00 | 960405 | 961125 | 957000 | 961000 | 30.0588 | 959606 |
| 13:00:00 | 961000 | 963000 | 959250 | 959405 | 39.1425 | 961211 |
| 14:00:00 | 959515 | 960655 | 954110 | 957970 | 63.0701 | 957811 |
| 15:00:00 | 957945 | 959195 | 952900 | 954835 | 69.1732 | 954845 |
| 16:00:00 | 954900 | 956910 | 950200 | 955800 | 54.3354 | 953680 |
| 17:00:00 | 955805 | 955810 | 950260 | 953175 | 59.3235 | 951931 |
| 18:00:00 | 953175 | 956000 | 950200 | 952205 | 60.9316 | 952977 |
| 19:00:00 | 952190 | 952980 | 945500 | 949280 | 64.1977 | 949792 |
| 20:00:00 | 949880 | 956530 | 949000 | 956020 | 49.4542 | 952675 |
| 21:00:00 | 956005 | 958000 | 951000 | 952320 | 80.5877 | 953204 |
| 22:00:00 | 952670 | 954950 | 938000 | 948200 | 116.9383 | 947129 |
| 23:00:00 | 948200 | 952430 | 947710 | 951440 | 71.8335 | 950001 |