暗号資産価格データベース

2018年11月30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
00:00:004802504836354798204823807.2403482145
00:15:0048139048139547699548111011.4409479105
00:30:004811704840004797154818708.9131482524
00:45:004818004830754784154796459.9917481088
01:00:004796454816554792604809055.9262479978
01:15:0048090548400047927548285021.5957482033
01:30:0048294048831548289048570014.7938485508
01:45:004856204861254838904859255.6767484866
02:00:0048597549304048531548794546.8546488373
02:15:0048847049128048779048948514.6616489704
02:30:0048986049189548364548364517.4965487937
02:45:0048398048503048095548280014.5483483328
03:00:0048330048591548134548530511.3655483847
03:15:0048581548700048414548481011.4791485496
03:30:0048472048531048189048206515.9836483775
03:45:0048223548226047421047623024.5568478684
04:00:0047672547674546893046893022.4465474599
04:15:0046890047303046800047065030.9411470959
04:30:0047012047448047012047308510.0356472460
04:45:004731354752704718254741406.4369473602
05:00:0047436047476047048047220015.8082472453
05:15:004726504752704715654751406.6067472497
05:30:0047513547731047492547557513.2856475796
05:45:0047557547583547323547443011.7498474434
06:00:0047438047466046580046866022.9445470219
06:15:0046898047076046501046802023.8805467569
06:30:0046786047200546733047110011.4042470415
06:45:004712854750004712854730307.9435473111
07:00:0047300047370547097047150510.6426472208
07:15:004716054780004716054770004.9692475267
07:30:004770004772554759004764502.7741476616
07:45:0047620047904547467047820013.0226476200
08:00:0047800548250047786048108519.5765480236
08:15:004810854812504784004797308.3020480109
08:30:004794304794304771054771807.6523477910
08:45:004775604799904763304799908.6413478057
09:00:0047972048228047459547460013.2881479437
09:15:004751404766154735504752057.2867474675
09:30:004750354762104725004760009.1533474013
09:45:004760904785054750504755908.2378476795
10:00:004755854768754732704742904.6542474874
10:15:0047420047447547100047447511.8196472966
10:30:004744754771004737304768009.0886475773
10:45:004766304776754750004754204.0934475972
11:00:004755904795004749904780658.0768477999
11:15:004780404795004768904770006.5754477708
11:30:0047703048104047535048101523.6149479484
11:45:0048104048490048060048349030.6140482072
12:00:0048270048508047984548052511.1186482404
12:15:004804504823304785804795804.2381480255
12:30:0047974048359547948048358016.5963481704
12:45:004830804834954801804808707.1954481109
13:00:0048070048150047800047800015.4845479906
13:15:0047840548200047762048161010.4464479692
13:30:0048170548170547900048036511.3251480096
13:45:0048031548480547980048218020.1494482082
14:00:0048200048706048178048470518.8842484574
14:15:004848704865004820104829004.3797484370
14:30:004827004847604827004833852.7187483561
14:45:004831004850004816704820007.6488483371
15:00:004819004838754802354824009.4156482219
15:15:0048299048400548074048239013.8022482006
15:30:004823904831104814404828952.8997482668
15:45:004831004846154792504792508.1310482002
16:00:0047914547999547000047001538.2245473540
16:15:0047001547367546881547178531.0431470467
16:30:004720804724204700004724209.6131471273
16:45:004721704735404709304712755.8643472047
17:00:0047127547450046609047387033.9844470780
17:15:0047387047489047218547302012.3445473515
17:30:0047286547442547221047280510.4205473654
17:45:004728054730804706854713057.7094471736
18:00:0047122047222046850047219012.2743469878
18:15:004723054739354700304720558.4622471682
18:30:0047209547393547124547208011.7984472505
18:45:0047181047250046970047058512.5485470762
19:00:0047054047067046570046708038.0998468355
19:15:0046668046668045500045805083.2659459605
19:30:0045805046000045653045750042.0034458115
19:45:0045727545914545301545424540.7130456343
20:00:0045434045434044404544467595.2904448033
20:15:0044495044868044467544753527.7910446873
20:30:0044769045090044595544911527.7184448851
20:45:0044908545085044468044579018.0806448123
21:00:0044579045000044468044999516.2716447241
21:15:0044960045000044643544783010.3038448270
21:30:0044796044817043930544049543.8456442083
21:45:0044049045188043692044968054.0637446009
22:00:0044968045200044716044887021.2756449672
22:15:0044868045080044700045040029.1544449226
22:30:0044950045484544734045270517.0039450790
22:45:0045275045433545042545160015.8778452001
23:00:0045160045289544819545054039.5306449685
23:15:0045054045300045054045300019.2304451649
23:30:0045310045313045000045208511.8051451903
23:45:004520004536004517854525207.6673452571
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.