暗号資産価格データベース


2019年05月13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
00:00:0076099077010075600076770033.9899765588
00:15:0076759576759575521075780045.4838762697
00:30:0075903576198574521074936543.7143755563
00:45:0074936575399074500075372053.3644748304
01:00:0075372076409575370576069527.9846760166
01:15:0075956576162574945574946028.9738753147
01:30:0074962075794074891075291034.6849753376
01:45:0075243575473074700074910015.4620750088
02:00:0074930075818074930075594012.1781754799
02:15:0075511075814575250075770011.9124755651
02:30:0075768576095575239575580018.0331756106
02:45:0075580575897075451075897012.9477756975
03:00:007590007620007589807620008.3776760535
03:15:0076200077352576200077031527.6513768156
03:30:0077000077450576775077376522.1935772277
03:45:0077366077631077093077536012.6158773269
04:00:0077531577581576500076600020.4861770113
04:15:0076600077039576201577008535.6556766568
04:30:0077008577360576919577264025.1317772128
04:45:0077263077338576604577061543.0503769383
05:00:0077100077400076700577273523.3731770492
05:15:0077274078150077145078074520.3560776464
05:30:0078076078432077948578424552.8013782358
05:45:0078383578900078001078860013.3096784799
06:00:0078854578873077999578290035.5716784530
06:15:0078256078601077441077786542.0951780591
06:30:0077821578249077821078203519.1831780444
06:45:0078289578599078250578585516.6334784353
07:00:0078550578605077201577800037.0156779117
07:15:0077801077852576000076151544.2584769578
07:30:0076151576650075555576300064.2402762788
07:45:0076300076770576223076735078.5065765022
08:00:0076660576660575652575900034.2522761060
08:15:0075899575984575330575822526.9039757216
08:30:0075804576388075600076161522.3801761058
08:45:0076181076687075949576508529.6163763250
09:00:0076506576508575500075851030.6967758012
09:15:0075801076130075336575472530.7556757067
09:30:0075474576269575474576138525.8414758046
09:45:0076140077108076140076950027.5271766453
10:00:0076950077350076919577200033.1045771022
10:15:0077200077637577055077352521.2945773139
10:30:0077359077592077024577199026.0782773302
10:45:0077135077349076843076997519.3035770575
11:00:0076997076997576569076787510.6515767680
11:15:0076784077370576784076813527.1291771134
11:30:0076814577041576469076973515.4580767421
11:45:007697957732757697907730006.4989772166
12:00:0077296577584077195077285011.6379774200
12:15:007727807750957714657737509.9761773217
12:30:0077368577368576798576978015.1072770608
12:45:0076957577250076770077011516.9456770093
13:00:007701157729807695807726109.5723771099
13:15:007722457739007716207716207.5136773034
13:30:0077200077385577012577282012.6829771888
13:45:0077282077850577200077804016.5735775543
14:00:0077831578400077831578250522.6270781708
14:15:0078251078391577990078092018.1518781080
14:30:0078092578206077610077845019.6302779331
14:45:0077852577852577207577288516.5165775341
15:00:0077270577510577161077389515.5663773695
15:15:0077382077666077013577634520.7537773267
15:30:007762007790007750007765908.6680776855
15:45:007765407775757740157775754.3848775226
16:00:007774957775007726607730955.7413774854
16:15:0077354577758577257577257511.2741774429
16:30:0077279077408576868076868026.8688770929
16:45:0076867077265576800077120512.2657770673
17:00:0077123577240576800576955027.2751770036
17:15:0076986077435076809077273019.5115771554
17:30:0077272077587077250077455516.9771773774
17:45:007744957753307729007733906.2048774332
18:00:0077337577900077311077823021.7455776466
18:15:0077816077884077458077571014.4407776503
18:30:0077569578049077536578018018.4877779082
18:45:0078018578150077684577851018.7020779463
19:00:007784507799907730007745809.3062776301
19:15:007744207768407730007749408.5472775142
19:30:0077494577872077494577871510.9114777362
19:45:0077871078012077569077986014.5506778119
20:00:0077989578100577462577858026.3334778411
20:15:0077857078900077857078843040.8973782519
20:30:0078828079980078700079781041.1966793346
20:45:0079711080300079400579516561.1640798547
21:00:0079494579950079202079552033.5009796744
21:15:0079550580050079439079850044.0870798460
21:30:0079850580000079602579768027.6384798110
21:45:0079771080085579500580029032.5609797913
22:00:0080029080800080001080674042.6706803895
22:15:0080651581000080286080399530.5498806585
22:30:0080399580695080298580672523.2523805274
22:45:0080666581110080340580536042.6479807881
23:00:0080536081000080212080700030.7755805844
23:15:0080699581293080615081063038.6796810164
23:30:0081062582200080980082140043.9308816385
23:45:0082199582199581500081852056.2161819199
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.