暗号資産価格データベース


2018年10月21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
00:00:007056707059257050007052555.5544705347
00:15:007052957055257037457042207.2559704534
00:30:007040007042807034207041508.8667703864
00:45:007042157044907037007037958.8124704057
01:00:007037907038557032207034405.2619703619
01:15:0070350070389070291070389011.1810703330
01:30:007037457037457033507035056.2772703486
01:45:007035057037507031607034154.9147703423
02:00:0070341570379570339570360521.9741703554
02:15:007036207039807035457037002.4839703622
02:30:007037057039007035507038407.0451703693
02:45:007037807038307035057038302.3679703755
03:00:0070380070422570370070380514.0451703952
03:15:007037057037057034207035408.7278703500
03:30:0070340070356570260070291013.7826703022
03:45:007029157032407029107031107.5905703102
04:00:007031107032957027657031005.1097703031
04:15:0070310570329070281570320015.5745703026
04:30:0070320070351570318570339511.9111703365
04:45:0070350070354570310070346511.6873703398
05:00:0070347070395570347070385513.7399703670
05:15:0070393070405070336570376512.7631703764
05:30:007039007040807033007037956.4711703732
05:45:0070389570460070367570402015.7151703910
06:00:007040757043657038107039159.2586704110
06:15:0070399070399070348570376014.4931703815
06:30:0070374070387070350070373010.7395703657
06:45:0070389570399070353070357513.2166703720
07:00:0070351570370070310070359519.6059703340
07:15:0070341070410070339070397514.3463703652
07:30:0070411070459070402070449013.4811704371
07:45:0070450070468070420070420013.0884704402
08:00:0070420070464070368570386010.3022704107
08:15:007037107046757037057043759.3097704326
08:30:007045307047607037007044755.3808704525
08:45:007044007046507042657043059.8194704384
09:00:007043057047607043057045657.9880704543
09:15:0070452570627570452570578025.2617705283
09:30:0070575070575070506570541519.4758705257
09:45:0070540070615070536070540012.1945705632
10:00:0070550070586570531070556017.7006705597
10:15:0070559571116570556070793048.3799708282
10:30:0070800070880070800070817021.2635708338
10:45:0070816070823070750070773016.4393707904
11:00:0070769570850570748070798512.9043707810
11:15:007079007084857077007077008.8785708123
11:30:0070763570773070726570750019.1380707646
11:45:0070744070777570713070730012.4042707437
12:00:0070727570736570687570687523.5114707159
12:15:0070702070745070682570720516.4177707130
12:30:0070627070742570627070730517.2508707284
12:45:0070730070762570718070740028.2328707369
13:00:0070750070763570710570731024.9758707366
13:15:0070728070745570708070745515.1611707300
13:30:007073157075407072007075405.6796707289
13:45:0070754070776070735570766014.9632707595
14:00:0070766070796070747570762018.7027707754
14:15:0070760070764070726070727018.8476707467
14:30:0070727070727070686070712510.4570707091
14:45:007071157073807069457073004.8681707143
15:00:007073057074407070807070802.5830707315
15:15:007070807073757070807071404.5133707163
15:30:007071807072757069057071303.9647707161
15:45:0070728070731070707070731019.4182707167
16:00:0070721070742570690570739511.7256707338
16:15:0070730070771070727570760012.8133707479
16:30:0070766070775570733570752013.5112707540
16:45:007075107076407072107073158.2186707447
17:00:0070735070737570681070715512.4842707097
17:15:0070715570745570699570734028.9186707197
17:30:0070736570770070731570734010.3619707449
17:45:0070739070776570718070768510.9923707621
18:00:0070757570795570732070773014.9233707589
18:15:0070781070864070774070797519.5371708096
18:30:0070787570831070771070820515.3066708078
18:45:007080957085907080207083959.3259708302
19:00:007083907089007081057083006.3644708484
19:15:0070825070930070809070885528.6378708884
19:30:0070883070948570843070900011.0556708918
19:45:0070900070903070834070849019.3348708741
20:00:0070842070859070764570813051.8394708077
20:15:0070813070820070762570791510.0715707945
20:30:007079007089007079007087559.9463708235
20:45:0070875070960070874570959513.2456709322
21:00:007096007101007095857097605.9372709813
21:15:007097957099257095707099254.3540709749
21:30:007099257099257092207093859.7606709789
21:45:0070939070944570900070912523.8876709245
22:00:0070915070928070890070918018.8622709021
22:15:007091257100007090157094103.7293709379
22:30:0070941070946570900570932013.4859709328
22:45:0070935070950070895070945520.2483709149
23:00:0070945571040070919070952522.1302709865
23:15:0070973570973570931070946515.6001709496
23:30:0070937071023570935070977515.2679709784
23:45:0070977571012070910570910514.1299709504
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.