2019年05月31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 | 955280 | 973990 | 954690 | 973000 | 80.4406 | 962486 |
| 01:00:00 | 973815 | 988000 | 947250 | 950650 | 256.8808 | 961593 |
| 02:00:00 | 949985 | 951000 | 939995 | 945145 | 106.8318 | 944160 |
| 03:00:00 | 945145 | 948470 | 941765 | 948390 | 44.5315 | 945407 |
| 04:00:00 | 948390 | 948925 | 941810 | 945455 | 37.4604 | 944980 |
| 05:00:00 | 946000 | 946000 | 924000 | 929840 | 176.7323 | 933910 |
| 06:00:00 | 929825 | 932555 | 890000 | 902250 | 167.1951 | 910213 |
| 07:00:00 | 902270 | 915000 | 900010 | 909000 | 82.8062 | 909776 |
| 08:00:00 | 909620 | 912000 | 902200 | 906000 | 89.4459 | 907365 |
| 09:00:00 | 906520 | 913630 | 906000 | 909705 | 80.8155 | 909721 |
| 10:00:00 | 909495 | 918420 | 909110 | 913145 | 49.0773 | 913958 |
| 11:00:00 | 913160 | 917785 | 905640 | 907300 | 45.1335 | 910855 |
| 12:00:00 | 907310 | 908960 | 900055 | 905760 | 57.0842 | 904468 |
| 13:00:00 | 905550 | 907630 | 893000 | 893500 | 170.9411 | 900113 |
| 14:00:00 | 893000 | 903000 | 890000 | 900085 | 82.6724 | 895483 |
| 15:00:00 | 899325 | 906000 | 899320 | 903700 | 68.2498 | 902858 |
| 16:00:00 | 904950 | 906000 | 898700 | 902985 | 57.8346 | 901799 |
| 17:00:00 | 903095 | 904435 | 898000 | 899740 | 64.7677 | 901558 |
| 18:00:00 | 899700 | 905500 | 898985 | 902195 | 41.5760 | 902759 |
| 19:00:00 | 902145 | 906650 | 899010 | 901015 | 84.4091 | 902381 |
| 20:00:00 | 900965 | 901495 | 893855 | 899465 | 71.6607 | 898193 |
| 21:00:00 | 899750 | 906500 | 898000 | 906490 | 41.2916 | 902181 |
| 22:00:00 | 905980 | 919890 | 905005 | 917610 | 100.0759 | 913673 |
| 23:00:00 | 917235 | 921945 | 910840 | 915085 | 80.8228 | 916237 |