暗号資産価格データベース


2018年10月12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
00:00:0069204069270569050069074526.5518691648
00:15:0069070069198069000069060054.0681690896
00:30:0069050069050068800068800097.3138689286
00:45:0068800068901568768568879060.4197688328
01:00:0068861569100068857069033020.4396689748
01:15:0069043069153568979069072034.0168690472
01:30:0069087569150569043569073024.4885690888
01:45:0069070069079068900069036016.1790690275
02:00:0069036569200069036569200030.2747691490
02:15:006920006920406915506920406.4025691879
02:30:0069202569240069036069082526.4610691292
02:45:006909256912656903706905906.7974690777
03:00:006905906914756905906910656.9351691028
03:15:006910656919306909356919252.2794691649
03:30:006918256918956908206908206.7514691538
03:45:0069095569100068900068999024.0048690137
04:00:0069000069066568944068995011.6061690151
04:15:0068995069145068964069140024.7322690284
04:30:0069137069200069078569081523.9838691332
04:45:0069082569136569049069071022.1438690976
05:00:0069066569118568800068800044.7922689700
05:15:0068801069100068800068998031.9589689296
05:30:0068980069031568500068600030.1509688018
05:45:0068600069300068599569109095.5509691118
06:00:0069091069091068840568840540.5181689350
06:15:0068857568905568750068796025.6430688078
06:30:0068792568960068763068801516.0147687942
06:45:0068811568865068767568770522.5206688095
07:00:0068779568779568600068695527.8562687028
07:15:0068715068833068594568733018.9033687205
07:30:0068730068730568357068592065.4353686188
07:45:0068583568688568511068529030.9314685418
08:00:0068529068700068529068550023.5805685965
08:15:0068550068552568357068442038.2323684702
08:30:00684420684555678755679000149.4499681924
08:45:00679220682845670000680170215.4226677992
09:00:00680450680800674005676090162.3032677578
09:15:00676175680385675500680385109.8915677897
09:30:0068027068080067910067999087.8839680031
09:45:0067999067999067747067747063.8979678774
10:00:0067764068037067748067963048.2046679527
10:15:0067962568200067955068199039.9012680447
10:30:0068199068421068170568348054.0815682508
10:45:0068331068380068166568325524.6110683076
11:00:0068322068471068298068423021.2856683855
11:15:0068442568790068427568514038.2981685213
11:30:0068502068613068400068431050.8578685675
11:45:0068436568511568400068480043.3180684654
12:00:0068480068500068300068300040.4672683969
12:15:0068309068400068300068373519.8855683496
12:30:0068373568700068323068449038.1668683907
12:45:0068449068700068439068615029.8617685567
13:00:0068621068622068531068531029.3400685873
13:15:0068531068779568531068730031.1011686888
13:30:0068730568780068661568739531.3388687391
13:45:0068739568850068675068713533.7100687488
14:00:006872106885006871006880007.8128687721
14:15:0068826568826568700068790026.4621687721
14:30:0068790568947068742568921530.6293688732
14:45:0068921069046068836068874560.2753689469
15:00:0068874069150068836069130057.4685690069
15:15:0069130069150568898568948580.3975690324
15:30:0068928568948568830068876022.6098688940
15:45:0068872068959068849068929030.0048688982
16:00:0068903069120068885069120036.6586689968
16:15:0069120069174068950568968030.3465690626
16:30:0068952569000068821068825019.5511688830
16:45:0068821068871568758068778041.9809687994
17:00:0068772568811068650068686530.1082687657
17:15:0068686568800068650068780513.6710687241
17:30:0068771068786568705068736031.2645687469
17:45:0068730568915068730568779515.4165688029
18:00:0068792068821568677568699526.7600687645
18:15:0068699068699568510068667031.8826686203
18:30:0068664568713568597068702035.7463686397
18:45:0068716068726568613068647027.5375686804
19:00:0068649568700068630068700011.0041686672
19:15:0068700068727068658068690010.5943686974
19:30:0068692068771568687568701517.9136687336
19:45:0068707068768568688068715012.2074687362
20:00:0068729068758068642068664518.4833687061
20:15:0068665068670068500068520023.6974686037
20:30:0068520068727068520068679523.3482686488
20:45:0068688068800068658568799037.9992687283
21:00:0068789068800068676568685019.4448687700
21:15:0068703068813068693068741036.4602687602
21:30:0068741068841068720568800532.3471687835
21:45:0068800068854068740068797520.9458688115
22:00:0068792568792568700068771010.5634687407
22:15:0068775568820068727068782010.1963687810
22:30:0068770068770068599568654040.5951686511
22:45:006864456870806863306866059.8148686707
23:00:0068628568789068623568730516.4858687077
23:15:0068722568814068722068780023.0229687780
23:30:0068768568790068588068744524.9206687339
23:45:0068744568777068650568751019.1855687320
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.