暗号資産価格データベース

2019年05月07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
00:00:0062635062788062635062657017.9871627313
00:15:006266906271356255106260155.6696626209
00:30:006260056266306250356252506.0637625959
00:45:006252606274706252606268257.3587626191
01:00:0062682563049562682562957520.7521628710
01:15:0062952063215062840063215012.3288630077
01:30:0063219063250062979563226011.4427631166
01:45:0063245563371563082063141061.9985633039
02:00:0063141063325563138563206014.1391632511
02:15:006322256326506305506308206.0131631571
02:30:006308106317056303056311007.9851630891
02:45:006310956322556310956315258.6467631805
03:00:006318306327006316556319505.0705632389
03:15:006319506327806316006318952.6258632221
03:30:0063233063606063160063566522.1027634174
03:45:0063563563650063451563598089.2876636035
04:00:0063598563686063428563539524.0957635781
04:15:0063517063571063301063364516.2044633843
04:30:006336606350006329556342557.2899634015
04:45:006342556362806337906355455.9016635554
05:00:006355756364956337106337651.7777635187
05:15:0063376063376062745562895046.6988629824
05:30:0062894563149562894562951015.5488630131
05:45:0062924063218562902063137097.6236631823
06:00:006310256314106291056295159.5339630201
06:15:006290106302456280106286658.1552629092
06:30:006287006288756277806287157.4409628405
06:45:006287506300006284006296003.0944629208
07:00:0062975063145062975062984011.8929630504
07:15:006298356320006295856318503.5068631179
07:30:0063199563299063148563151531.6583632400
07:45:006315156320306305806316809.7840631463
08:00:006315356318756302856305654.7911630836
08:15:006304056308506296206304706.4866630272
08:30:006304706312056297556301758.1492630616
08:45:006301706301706288206295406.7532629512
09:00:0062974063491562946063475032.6354632606
09:15:0063475063549063302063406012.6354634412
09:30:0063405563498563320563498552.2799634689
09:45:0063498563697063388563508596.4469635427
10:00:0063553063825063544563768030.9001637358
10:15:006376506380606360406375308.5642636919
10:30:0063750063800063568063669511.9429636628
10:45:006361206370006358006358001.8482636518
11:00:006359806371906359356371658.7823636885
11:15:0063698564300063698564300051.2664639933
11:30:0064299564570064215064440077.3549644003
11:45:0064494065220064446065152571.6774647338
12:00:0065152565876065006565208041.9288652851
12:15:0065199565361064990065247030.0152651674
12:30:0065247065251065010565110016.8846651360
12:45:006510956525006503806506109.9764651694
13:00:0065060565192564930065095028.8256650481
13:15:0065094065094064700064730014.5687648403
13:30:0064753064915564700064843017.8090648331
13:45:0064845565049564780065032517.0913649871
14:00:006501756522006498006518507.7284651079
14:15:0065185065330065051565052515.8591651979
14:30:0065052565283065052565283012.2752651817
14:45:006525756525756496706501303.7908650895
15:00:006501206512556494606500209.5758650642
15:15:006498356507356488506497309.3333649965
15:30:006497456513956492056512056.5707650560
15:45:0065147565199065018565074572.6519651773
16:00:006507256507356492856494903.5700650175
16:15:006495606496106484006484009.4827648932
16:30:006482106495106472006494957.5994648619
16:45:0064962065049064913065010012.9170650100
17:00:006501006506806496256498701.7716650373
17:15:006498206499106489506493104.2146649180
17:30:006494106504106490106498907.1347649834
17:45:006498056498206480106491406.4799648780
18:00:006491206499506481006498807.0751649541
18:15:0064994565150564994565066016.5041650830
18:30:006506556527806505006526557.8840651922
18:45:0065278565449565173065239517.5329652966
19:00:0065252065399065239065239013.1358652960
19:15:0065277065370065139565327552.8249652794
19:30:006530206533106520006525154.9388652740
19:45:0065274065370065180065226047.5837653270
20:00:006522756525056510906525058.6852651551
20:15:0065215065238064920065007018.5458650549
20:30:0065018065134064920065134017.0754650331
20:45:0065100065160565006565074011.5023650809
21:00:0065041065216565040565164013.7568651613
21:15:0065138065299065138065169534.5263652238
21:30:006516956522256506556522007.9165651219
21:45:0065222565349565149565238056.1301653118
22:00:0065211565250064920065143019.0543650446
22:15:006510706519006503506512956.5355651307
22:30:0065129565449565129565379011.0769652837
22:45:0065383565600065250065580018.8507654184
23:00:0065580565792564000064000055.1844651314
23:15:0064000064710063980064517068.9397644875
23:30:0064517564707564450064615035.5301645771
23:45:0064613564613564349564472550.2577644902
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.