暗号資産価格データベース

2019年05月05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
00:00:0061990062032061860061964521.6965619432
00:15:0061963562108061926062071012.0353620375
00:30:006206906206906190356190354.6703620007
00:45:006190356195256175056175208.6981618348
01:00:0061769061930061666061929511.9999617749
01:15:006194456213356193056205209.2074620282
01:30:006206006213356203556211507.9302620854
01:45:006209506211506196156202204.9915620592
02:00:006202456215106196156215104.8077620689
02:15:006215106229656211856223008.1043622115
02:30:006220356227706206706210902.3207621924
02:45:006209906215306208006215102.0323621348
03:00:006215006216606191956193908.6086619984
03:15:006196456207906190006204807.3997619667
03:30:006202806212406197006212202.8579620665
03:45:006212456229456210306210301.6991621610
04:00:006210056212806204556209306.7668621014
04:15:006209306217006208606212852.9194621275
04:30:006212906222056208306218056.2990621607
04:45:0062180062380062177062283011.1309622959
05:00:006228306268656228306268657.5872625167
05:15:006269506276906256606272507.7937626575
05:30:0062713562903062703562871010.4066628102
05:45:0062883063223062825563201017.0471629726
06:00:0063205064099563158564000546.4432637347
06:15:0064002064400063837564178564.7286641565
06:30:0064177064390063918064390035.2857640624
06:45:0064276064390064006564105018.2811641837
07:00:0064105564220063983564220017.7112640744
07:15:0064212064520064001064160035.8350643412
07:30:0064160064435564094064336012.6828642326
07:45:006434056441956415256437957.9793642958
08:00:0064380564509064286064296017.5708643938
08:15:0064286064286063880064137524.2654640500
08:30:0064137064137063813063900042.1902639237
08:45:0063917064090063917063995516.8107640191
09:00:0063995064086563553063553011.2315638247
09:15:0063553563600063202563422069.7235634035
09:30:006342506366006342506365456.9919635750
09:45:006365606386056359956381407.7580637753
10:00:0063814063818063588063713010.6731637293
10:15:006375256383256355806365207.5634636661
10:30:0063621063700063555063630011.3351636484
10:45:006363056363056350056361304.7228635728
11:00:006357756375156357006364955.1162636702
11:15:006370006379706370006375353.2056637374
11:30:006375356392256374156391205.7368638423
11:45:0063940064078063686063698022.9299639057
12:00:0063680563814063550063813510.1336636672
12:15:006381456388656375956376005.4130638172
12:30:006380956383156367456381352.5295637411
12:45:006383006391006380056380102.3627638633
13:00:006384406384406370006371802.2322637508
13:15:006370956372606353006360905.7653636117
13:30:0063622063659563469563469539.3574635204
13:45:006347656366006347656358058.1390635672
14:00:006358506374006354556360803.2168636519
14:15:006362306370756352056369902.1394636367
14:30:006369956379056361406375006.7416636762
14:45:0063744063946563698063841513.8084638641
15:00:006385556400006380006381506.7035639100
15:15:0063814563824063652563737010.2859637666
15:30:006373756380056352606366055.5225636909
15:45:0063667563823063595063780037.5919636640
16:00:0063779563803063652063674513.2089637402
16:15:006367556383056360806362506.9549637299
16:30:0063608063608063377563487520.5935635102
16:45:0063489063581563176063398026.8276633529
17:00:0063392563396563000063314040.8713631773
17:15:0063315063465563199563406020.4464633461
17:30:0063439063501063347563466015.7726634358
17:45:0063472563601063347563557511.3858635313
18:00:006353156359656336006340854.9283634965
18:15:006339956353556335106350855.6215634443
18:30:006352756354606343906347702.8711635024
18:45:006349306349456327706335457.1726633471
19:00:0063354563407563239563279023.0964633330
19:15:006327906340106321506331656.8300633289
19:30:00633155637010632490637010139.7728636089
19:45:0063697063800063637563751035.7273637081
20:00:0063778063875063619563641010.7384637153
20:15:006364106365006352056360104.4506635721
20:30:0063605563650063415563464010.1578635059
20:45:006347906350356333706339207.7832634211
21:00:0063399563587063398563539029.7292634453
21:15:0063544063665563490063495074.3104635772
21:30:00634905636595634280636205108.6303636024
21:45:00636090638000635500637190121.9501637180
22:00:0063699063879063661063698521.8296637336
22:15:006369856372206360256363457.8734636660
22:30:006363956365506348906354103.3549635575
22:45:006354056369006341556369008.8581635918
23:00:0063664063690063154563380030.5180634615
23:15:0063365563550063199563489063.5236634434
23:30:00634930636880634235635280101.8988635866
23:45:0063528063649563436563604026.8609635806
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.