暗号資産価格データベース

2019年05月03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
00:00:0060061560483560061560388028.0698602725
00:15:0060378560398060220060325511.6350602748
00:30:006032806032806015356021154.5991602458
00:45:006021306026606015006021602.6044601989
01:00:0060232060388560232060276011.6737603201
01:15:0060280560280559896560078562.8611599870
01:30:0060086560109559942059962555.5588599656
01:45:005995906005855994206002153.6549600261
02:00:006002556015556000506011053.6042601250
02:15:006011706027006009356023453.8208601871
02:30:006022956022956009356016405.1245601961
02:45:006016306025756015906018401.7642602276
03:00:006019356021006011456019903.8404601870
03:15:006020806025006017156025002.9793602209
03:30:006024956031706023456026208.4098602724
03:45:0060253060285560144560144523.6773601772
04:00:006014006019556009356017406.7833601255
04:15:006017406031806017206027302.7615602873
04:30:006030106037106023756033001.4145602842
04:45:006032156037306025056029457.9687603268
05:00:006029456029456015656023805.9460602205
05:15:006023856026306018106018503.2834602106
05:30:006018506021906015756020550.8198601984
05:45:006020556030556020556030001.4864602545
06:00:006031506040006027906034000.8298603302
06:15:006031806040606026456040054.5273603565
06:30:006036106040556035706036500.4460603717
06:45:006036956037606022356026751.4932603140
07:00:006026056029606021006025904.4574602534
07:15:006029206030706025856030704.0429602821
07:30:0060304560304560200060240027.6885602265
07:45:0060236560299060201060266517.9379602130
08:00:006026706026756018806023208.2762602124
08:15:006023706027706022006022101.4522602419
08:30:006022056022906018006019950.9378602044
08:45:006018856020006010006015007.0862601726
09:00:006014406014905994206008359.8729600285
09:15:006004556017105995006014004.8885600313
09:30:006014206034906014106022558.0835602375
09:45:006024306035006015206032408.4430602363
10:00:0060334060428560306560343511.1820603552
10:15:006035706037056028706033454.1179603410
10:30:0060339560662560309560662511.9508604613
10:45:006066256069056048706054407.4317605811
11:00:0060539560756060420060626011.8031605842
11:15:006061156071706056456070309.5311606443
11:30:006070556075156060456073009.2178606787
11:45:0060702061085560700060954525.1570609319
12:00:006097406102106075656089957.5033608787
12:15:006087406090456081406084107.6645608616
12:30:006083956099006083456096352.8640609101
12:45:0060970061014060887060900010.7915609676
13:00:0060902060950560721060915017.9821607510
13:15:006091506101856086956096103.3692609413
13:30:0060962561250060957061144019.5129611078
13:45:006115056120006100006109954.8212611199
14:00:006109856110106099556104901.8499610318
14:15:006104906114906095506114555.6104611129
14:30:006114956117306106356113103.2662611296
14:45:006111856124656111856115307.1897611890
15:00:006115706126056114806125404.4152612406
15:15:0061252061800061249061649039.4435615714
15:30:0061648561880061277061455040.2702615643
15:45:0061475061636561426561544553.7030614629
16:00:006154406174206154356174208.6180616515
16:15:0061768561940061701061742010.6844618248
16:30:0061741562250061721562200022.2851620279
16:45:0062200062412562103062215024.4705622374
17:00:0062206562249061877062090063.1027620333
17:15:0062073062189062029062068015.6514621084
17:30:0062067062750061950062525553.6358623622
17:45:0062525563490062448563191580.6023630264
18:00:0063192063599563115563532555.5068633363
18:15:0063532063690063084563677551.4814633981
18:30:0063650064300063500064220068.5853637776
18:45:0064220064555564030064411052.3734642388
19:00:0064414064414563435063712078.6965636926
19:15:0063708063957563656563938033.3592638151
19:30:0063937564005563800063899025.5284639105
19:45:00638525639045631500632190155.1692634175
20:00:0063260063558063200563429038.4420633637
20:15:0063401563449063200063368520.1510632913
20:30:0063382063773063349563622539.5579635589
20:45:0063648563773063457063470518.4080635796
21:00:0063468063678563410063627511.2423635440
21:15:0063631063865063572563865015.5913636730
21:30:0063865063955063785063785012.7723638599
21:45:0063787563800063515563572088.5907635684
22:00:0063572063800063572063779515.3851636482
22:15:0063762064009563706564009511.7813638512
22:30:0064009064033063814064006017.1387639324
22:45:006400756400756380606381806.1482638700
23:00:0063818564033563701064033514.9083638742
23:15:0064031064100063938564000018.3558640237
23:30:0063997564099063942064000013.8835640042
23:45:00640010640500635795636685120.5532637702
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.