2019年06月15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 | 910405 | 916990 | 909640 | 911365 | 34.0685 | 913156 |
| 01:00:00 | 912055 | 914940 | 907530 | 909010 | 50.7911 | 911774 |
| 02:00:00 | 908245 | 912955 | 907500 | 912355 | 19.1568 | 910687 |
| 03:00:00 | 912430 | 915500 | 911430 | 913000 | 23.3878 | 914377 |
| 04:00:00 | 913550 | 917800 | 911845 | 914600 | 18.6501 | 915277 |
| 05:00:00 | 913735 | 918995 | 913285 | 917790 | 55.7121 | 917893 |
| 06:00:00 | 918165 | 937900 | 918160 | 935000 | 89.3363 | 930059 |
| 07:00:00 | 935000 | 944270 | 934995 | 942125 | 82.7302 | 940240 |
| 08:00:00 | 941500 | 947830 | 939220 | 945120 | 94.7597 | 944344 |
| 09:00:00 | 944500 | 946605 | 937005 | 937205 | 164.4142 | 939341 |
| 10:00:00 | 938005 | 940545 | 937000 | 937200 | 42.4824 | 938769 |
| 11:00:00 | 937340 | 943000 | 937020 | 940150 | 63.0874 | 939847 |
| 12:00:00 | 940855 | 941315 | 937970 | 938105 | 21.1580 | 939026 |
| 13:00:00 | 938920 | 940755 | 938005 | 939620 | 37.8918 | 939054 |
| 14:00:00 | 939525 | 944880 | 939270 | 944080 | 34.0978 | 941895 |
| 15:00:00 | 944060 | 947000 | 940835 | 940835 | 62.7871 | 945246 |
| 16:00:00 | 940835 | 944960 | 938000 | 944000 | 42.5082 | 941464 |
| 17:00:00 | 944000 | 947000 | 942785 | 943440 | 51.7204 | 943415 |
| 18:00:00 | 943750 | 944455 | 940800 | 941200 | 19.7718 | 942408 |
| 19:00:00 | 941385 | 944005 | 938830 | 942645 | 32.6710 | 941888 |
| 20:00:00 | 942640 | 943000 | 940345 | 942085 | 16.8925 | 942049 |
| 21:00:00 | 942330 | 942330 | 939000 | 939475 | 51.3141 | 939980 |
| 22:00:00 | 939205 | 941455 | 938280 | 941300 | 41.8523 | 940153 |
| 23:00:00 | 941305 | 948090 | 941110 | 945865 | 65.6414 | 944661 |