暗号資産価格データベース


2018年10月19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
00:00:0070893070926570750070834043.5044708062
00:15:0070838070902070750070902014.7664707955
00:30:0070907570907570807070807020.1258708347
00:45:007080607085657079357082507.0527708206
01:00:007080707082957077407080108.1950707971
01:15:0070809570815570736570790015.4693707735
01:30:007079007084757074457081707.2790708019
01:45:0070827070855570811070854012.4565708384
02:00:0070848570854570789570834514.8320708238
02:15:0070828070856570711570729018.1454707605
02:30:0070718070752070452070600541.8314706197
02:45:00706010706100700000703240116.9361702363
03:00:0070271570558070200070522529.7735703280
03:15:007052757062207048007060656.9502705849
03:30:0070612570622570455070524526.5458705192
03:45:0070518570536070414070484523.3317704764
04:00:0070472570492570300570373020.4420704066
04:15:0070369570449570341070418514.4677704083
04:30:0070414070474570347070444014.1311704235
04:45:0070436070582570435070552015.1381705071
05:00:0070532070551070420070490013.0895704919
05:15:007048457052457045507045808.4538704908
05:30:007047707055007046957049458.6274704929
05:45:0070476570500070392070427011.5269704277
06:00:0070426570448070290070290024.0509703969
06:15:0070289570462570200070383523.9069703058
06:30:0070364570500070295070396021.5957703530
06:45:0070406070500570385070493515.6253704625
07:00:0070479070498070328070424011.7181704111
07:15:0070403570424570265070270035.3319703157
07:30:0070270070434070258070355010.5663703582
07:45:007035007035007029957032007.1662703214
08:00:007032007042407032007038903.2678703638
08:15:0070375070760070361070538519.8041705376
08:30:007053907060957048907049355.6933705304
08:45:0070500070549570437070523514.9062705063
09:00:0070520570578070447070533029.9868705128
09:15:0070540070841070527570801530.1001706482
09:30:0070801070850070666570697037.2901707718
09:45:0070703070777570666070753516.7244707236
10:00:007075357078507065057065058.1586707385
10:15:0070660070725570582570657511.6770706788
10:30:0070640070666570580070619028.7705706221
10:45:0070620070685070515570592521.1935706018
11:00:0070601570709070573070649020.8183706479
11:15:0070649070680070599570669024.9597706486
11:30:0070679070768570651070747033.4257706819
11:45:007074807079207067457070107.6782707318
12:00:007071857072707063407064506.3290706661
12:15:007067307070007066957068553.6475706890
12:30:0070685570685570594570613021.3766706447
12:45:0070600070662070582570644516.0152706084
13:00:007064807069407062557066657.2447706620
13:15:007065957067757062407065356.6048706502
13:30:0070659570710070644570656013.4798706641
13:45:0070654070697570622570659010.7724706628
14:00:0070640070647070553070581512.1716706052
14:15:0070584070611070554070554019.2650705864
14:30:0070554570554570418070437022.9443705055
14:45:0070438070473570339070339020.3627704228
15:00:0070349070538070324070470021.2422704182
15:15:0070470070531570411570421014.7911704602
15:30:0070414070433070255570302021.8143703459
15:45:0070301570417570300070360520.0241703641
16:00:0070360570387070309570313018.3962703457
16:15:0070314070459070300070415015.9168704075
16:30:0070414070500070375070465011.3757704514
16:45:0070468070468070338070343019.7165704245
17:00:0070361570572070343570550527.0754704584
17:15:0070571570650570499070500033.9334705908
17:30:007050007054457040957043808.3040704509
17:45:007044807050857033707035658.4045704302
18:00:007035607038707030457031709.6909703341
18:15:0070304070390070300070347010.0063703426
18:30:007035157041107034507035007.1632703674
18:45:0070345070395070250070293520.6205702940
19:00:0070300570381070274070337017.0120703430
19:15:0070337070437070337070410512.5048703908
19:30:0070407070577070372070421027.2548704771
19:45:0070428570445570352070380014.0797703867
20:00:0070382070393570309070309014.5407703693
20:15:0070315570386570315570374018.6136703618
20:30:0070369070423070337070352520.3661703660
20:45:0070359570445570334070379027.6069703712
21:00:0070369070407570262570263031.7308703269
21:15:0070285570294070000070127532.6045701336
21:30:0070134070266570000070249536.8705701475
21:45:0070250070277070201070233018.0384702393
22:00:0070226570412570225570254516.9855703044
22:15:0070256570349070248070339518.2174702879
22:30:0070339070358570260570358511.2428703067
22:45:0070355070398070299070363016.3655703567
23:00:0070361070418570346570404011.7025703760
23:15:0070369070369070279570327011.4298703146
23:30:007032857034357027907032608.6527703006
23:45:0070323570331570290070314016.9373703165
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.