2019年05月29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 | 951425 | 951930 | 949200 | 951825 | 26.4138 | 950533 |
| 01:00:00 | 951425 | 951755 | 945255 | 947600 | 78.8664 | 947830 |
| 02:00:00 | 947580 | 960000 | 947200 | 955000 | 67.0953 | 953947 |
| 03:00:00 | 955000 | 956920 | 952000 | 954205 | 50.7972 | 953961 |
| 04:00:00 | 954205 | 957160 | 944890 | 949925 | 68.7721 | 949445 |
| 05:00:00 | 949925 | 952000 | 948340 | 949420 | 63.0656 | 949359 |
| 06:00:00 | 949050 | 951610 | 946080 | 951450 | 42.8688 | 949161 |
| 07:00:00 | 951450 | 954000 | 948550 | 950960 | 76.9201 | 951514 |
| 08:00:00 | 951010 | 953860 | 948850 | 951940 | 54.9121 | 952168 |
| 09:00:00 | 951925 | 951925 | 946950 | 948945 | 48.8592 | 949247 |
| 10:00:00 | 948545 | 951960 | 946000 | 946855 | 38.0401 | 949311 |
| 11:00:00 | 946990 | 947800 | 941910 | 945180 | 73.3711 | 945252 |
| 12:00:00 | 945200 | 947725 | 942985 | 944805 | 64.7879 | 945395 |
| 13:00:00 | 944805 | 946485 | 933325 | 939000 | 140.2438 | 939331 |
| 14:00:00 | 939025 | 940000 | 923000 | 927670 | 73.6043 | 930819 |
| 15:00:00 | 927570 | 934480 | 923005 | 930325 | 90.1983 | 929945 |
| 16:00:00 | 930830 | 936000 | 930000 | 932200 | 47.0817 | 932952 |
| 17:00:00 | 932270 | 942000 | 930845 | 939045 | 55.5169 | 936684 |
| 18:00:00 | 939185 | 943790 | 935365 | 943150 | 43.3554 | 939045 |
| 19:00:00 | 942510 | 949005 | 942080 | 945400 | 67.7676 | 945365 |
| 20:00:00 | 945825 | 947070 | 942000 | 942630 | 49.4140 | 944791 |
| 21:00:00 | 942570 | 945600 | 941385 | 944555 | 37.3279 | 943765 |
| 22:00:00 | 944555 | 956000 | 942670 | 953795 | 95.8226 | 950445 |
| 23:00:00 | 953495 | 956440 | 949795 | 950925 | 49.8422 | 952767 |