暗号資産価格データベース


2018年10月27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
00:00:0070090570310070009570051033.6709701241
00:15:007005007009257004057008056.1199700713
00:30:007006207009157004457006654.9582700667
00:45:007006007011107005907009659.4255700895
01:00:0070086570321070078570123010.2774701236
01:15:007011507014607009157011304.4026701262
01:30:0070110070211070110070151011.3907701544
01:45:007017907022757014657018256.1887701854
02:00:007018807025007018007018003.7932701961
02:15:007018007020057014607017005.5378701808
02:30:007017357019757015657019053.0881701766
02:45:007018107023407016607019208.5097701900
03:00:007019357042007017207022259.6334702659
03:15:007021357023007018807021404.9333702088
03:30:007020007022807018657021955.4722702057
03:45:007023007023257017707021006.0848702147
04:00:007021657022207018257018252.8522701941
04:15:007019907023607019757023603.0460702179
04:30:007023307025657020357022759.1130702300
04:45:007021407022657018907021752.1797702106
05:00:007022107026457018357018406.4554702298
05:15:007018007023307017007021056.1082702002
05:30:007021007023757020057021855.4217702145
05:45:007021357025257020457020453.4064702203
06:00:007022007023007017057019803.9061701978
06:15:007019857025357011907012058.1920701904
06:30:007011007014007011007012251.9058701327
06:45:007013757014607013157013151.2533701396
07:00:007013157014607012707014601.9865701322
07:15:007014257014807011057014802.2276701415
07:30:007013757015357010157012004.9377701302
07:45:007012057012107010207011253.5845701151
08:00:007011007012857007407011605.3464701044
08:15:007012307018257010407015457.7691701493
08:30:007016257020507015057016207.2911701724
08:45:007016807018957015007018853.7804701827
09:00:007016657021857016657017754.9980701894
09:15:007017007020657016307016304.6952701827
09:30:007017957020657016957017307.1394701847
09:45:007019007020657017457019656.3887701894
10:00:007020007021857018907021003.0979702016
10:15:007019807020357018057018901.9851701880
10:30:007018907021607017507018905.3442701927
10:45:007018607023007017357020605.3377702099
11:00:007022407025407020057022557.2389702271
11:15:007022457026557020907024004.8330702271
11:30:007023007023907021657021804.1238702227
11:45:007021257023207019007021157.5971702101
12:00:007020407021707019007021705.3330702040
12:15:007022007022007017007018456.8027701883
12:30:0070171570293570171570237013.2714702295
12:45:007022207022407017007021007.0062701993
13:00:007019307020807017107018100.6491701922
13:15:007019557020807016307018309.7948701882
13:30:007016857020707016007017155.7749701836
13:45:007018407022007017107019555.7965701977
14:00:007020007020007015357019655.1752701841
14:15:007019357020507014407014402.1914701757
14:30:007014407017107014057017050.8088701610
14:45:007015657017757015657016301.1959701705
15:00:007016357017307012657015953.5681701465
15:15:007015957017957015557016752.3306701687
15:30:007016557018207015157017308.7750701677
15:45:007017007019157015707016907.9242701782
16:00:007018157018807016007018503.2524701743
16:15:007017757018207016407016853.6961701758
16:30:007017507017507016007016652.4067701656
16:45:007016507017407015107015156.3141701642
17:00:007015207017707013007013008.8515701564
17:15:007013507017357013507015054.2181701524
17:30:007014157015957012857014355.7132701461
17:45:007014557016707012857014957.5035701445
18:00:0070160070163570111070124510.0457701277
18:15:007012207015507012207014704.3638701397
18:30:007015507019007014407017252.7641701729
18:45:007018507019007013407015304.8197701604
19:00:007013057016007012407012501.7206701421
19:15:007012507014557012057012652.8607701350
19:30:007012657016257010657013756.8448701454
19:45:007013107016707011107015004.1016701357
20:00:0070163570163570068070129010.1088701180
20:15:007013107014157010857011606.4393701255
20:30:007011807013657010057012903.6420701117
20:45:007012507013657012107013602.5984701304
21:00:007012857013257011457012307.0204701223
21:15:007012157012507010807010952.5459701198
21:30:007011007012057008007011153.2909701069
21:45:007011107012307009707010704.9116701089
22:00:007009007011507008357010653.9500701014
22:15:007011757013257010007010056.4060701152
22:30:007010057010057006807010054.1848700749
22:45:007008107009507004107007059.4287700720
23:00:007006207006207000057003207.5869700239
23:15:0070027570040069618569790087.8153698010
23:30:0069790069822069738569817024.0699697785
23:45:0069810569830569760069787514.3479697953
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.