暗号資産価格データベース

2019年05月12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
00:00:0074571574606574229574600014.2285744291
00:15:0074601075600074601075600045.3929751397
00:30:0075600075768075219575358529.4418753979
00:45:0075387576256575387576256533.3292758480
01:00:0076271576689575406076617058.0679760948
01:15:0076617076880076400076500045.0668767207
01:30:0076499076750076150576400033.4873765058
01:45:0076446076556075750576091033.7068761912
02:00:0076087576091075500075949025.3423758248
02:15:0075949076540075915076367014.4496763567
02:30:007638457660057620007646309.1510764550
02:45:0076471076614076257576614019.4571764442
03:00:0076615077085076451077000015.3591767324
03:15:0077000077100076180576399540.3644767552
03:30:0076400076795076399576661020.2514766253
03:45:0076694076721576170576220015.1730763412
04:00:0076206076266075889076104512.3021761297
04:15:0076103076291075901575992528.3860760738
04:30:0075997576437575753576315021.7175761328
04:45:007632107633707615357619707.6003762607
05:00:0076165576600076130576499513.7449765010
05:15:0076476076511576027076218535.7741763424
05:30:0076222576644575984076527024.7775762976
05:45:007652957666507650007658304.5219765661
06:00:007660307660357627357627506.4438764185
06:15:007627457649657622907638757.5623763513
06:30:0076377076800076165076800024.3848764143
06:45:0076800077807076743577807045.5598772557
07:00:0077801079197077800578175590.5597784030
07:15:0078175579500078100579339052.4150788223
07:30:0079326580370579142579900069.7930798531
07:45:0079858080150079350079877044.3097798512
08:00:0079833081800079744081643059.8973806199
08:15:0081701082300081500081912065.0027818450
08:30:0081912083797081867083128047.3443831733
08:45:0083128083128079400579649040.1589811534
09:00:0079663582000079449081053072.1826802743
09:15:0081204581600079200579500079.5888802092
09:30:0079500079601576550077766047.0905778055
09:45:0077700078200077400077597585.6651778063
10:00:0077604078900077604078570049.0570782173
10:15:0078568578710077805078500043.7466783251
10:30:0078451579399578350579296535.9613787680
10:45:0079296579500079016079190043.7794792587
11:00:0079157580144079155079700045.1919797652
11:15:0079746079900079101079808032.6913795721
11:30:0079807079879579326079558535.8246795686
11:45:0079616579800078800078800023.9277794616
12:00:0078800079249578393079040040.5360788712
12:15:0079001079595578856079537533.4456793453
12:30:0079534579534578676078701015.5110790496
12:45:0078700079130078550078963519.0191789384
13:00:0078963579700078959579400018.3239793711
13:15:0079438579537579100579393538.0616793215
13:30:0079404579535579102579306534.5928792946
13:45:0079307079370579100579314523.4985791979
14:00:0079314579755579284579624516.9354795340
14:15:0079619079999579491079999524.4922797014
14:30:0079999581004579804081000051.0275803499
14:45:0081000081305080521080710551.7001808845
15:00:0080711081029080521080684031.8694807560
15:15:0080659581799580300581498039.7061809784
15:30:0081577082000081188581349043.5863815922
15:45:0081352581820081200081441519.5139814689
16:00:0081441582700081398582680538.0686820515
16:15:0082688583000082345082833539.1226826633
16:30:0082809083170082555582769030.2132828865
16:45:0082700082999082600082857028.1672827624
17:00:0082857583450081000081050036.1094829310
17:15:0080700582280080000080808067.1366808321
17:30:0080800081589080641581589053.8451810641
17:45:0081598081885081200581843036.9133815069
18:00:0081848081948081500081500029.5003816833
18:15:0081500083012081434582587549.0111823419
18:30:0082584583000082048082247582.6556825423
18:45:0082222582514080500081274058.9547811775
19:00:0081258081789080800081569557.4054813000
19:15:0081563082100080639080926574.2209813739
19:30:0080926081091080100080970076.2875806766
19:45:0080969581120579567080022091.3572803735
20:00:0079910080300079053580174551.1073796476
20:15:0080129580377078999579028584.8819796692
20:30:0079061079099577000078281542.4496780628
20:45:0078379078918077400078918082.6980780354
21:00:0078918079000078000078142541.2217785550
21:15:0078090078377577306578240032.6863779588
21:30:0078202578595077731078226038.2373781604
21:45:0078250079000078214079000026.3645786320
22:00:0078974079457578599079441031.2162791043
22:15:0079441079800079006079112531.9551795263
22:30:0079112579386578657579113524.4162790659
22:45:0079115079181077901078090073.4470783802
23:00:0078098078338577560078052015.1151779619
23:15:0078098578516578052578100015.3685783066
23:30:0078120078381077248577340048.0864778692
23:45:0077400577630576000076100070.0973771247
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.