暗号資産価格データベース

2019年05月14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
00:00:0081894583700081629083699537.0010824928
00:15:0083700085265083500084887594.9551845226
00:30:0084860085200083601084060072.1951846687
00:45:0084101085500084002085447054.0689846137
01:00:0085447086750084610584874580.3742855421
01:15:0084874586189584802085992060.2380855554
01:30:0085992086555585400086178532.4805859216
01:45:0086178086400085400086212039.9163859288
02:00:0086212086598585651086598550.0094860177
02:15:0086598586601085062585062553.7071860041
02:30:0085062585689084822085577548.7177852039
02:45:0085678085799085000085249523.5802853571
03:00:0085249085447584659585444022.9378850679
03:15:0085409586198585200086175525.2741856414
03:30:0086043086177085600585817019.8457858607
03:45:0085820086000585600585788018.4745858025
04:00:0085789585914585423085480017.0955856736
04:15:0085423086200085372585960525.6569856627
04:30:0085960586556085785586500021.0687860794
04:45:0086490086995086177586177528.7506864704
05:00:0086177586184585080086055523.3875856119
05:15:0086033086448585954086168518.2879862303
05:30:0086288586488585879086303028.1428862084
05:45:0086254086400085608085845027.3153860976
06:00:0085849086951585849086951531.9015864892
06:15:0086951587860085601587802574.0927870814
06:30:0087860088950087692088723571.5401884620
06:45:0088717588717587900088548059.2625882971
07:00:0088500088950088294088599558.9397885955
07:15:0088599088600087500088170049.8817880168
07:30:0088169088600088076088457030.4773883434
07:45:0088455588499086500086577535.1438875855
08:00:0086577586872583450084500052.1956852301
08:15:0084500085177583685584817548.6348844588
08:30:0084809085797584750085000024.1286853294
08:45:0085001085998585000085700016.2463856595
09:00:0085699586317585200086317534.7221855601
09:15:0086300587199086072086828042.8273866609
09:30:0086798087267586200087098037.6095866793
09:45:0087100087100586254086488022.0619866740
10:00:0086453087188586450586745023.3063868690
10:15:0086766088041586666087960521.3201872694
10:30:0087900088500087734587879031.8613880519
10:45:0087878587909587184087452029.9858874841
11:00:0087414587795087000087564523.1657873261
11:15:0087564087649086700086796018.1233871072
11:30:0086796087386086744587203515.3238870383
11:45:0087211087211086100086590536.3530866573
12:00:0086656087095086446086678039.1130867786
12:15:0086708587085586255086873016.3667866447
12:30:0086873087491086798587336530.6356871919
12:45:0087491087543087000087169012.5699872953
13:00:0087169588014587158587752019.9671877491
13:15:008770008780108720008737958.1310873628
13:30:0087310587800087175587638017.4593875171
13:45:0087639588377587536587755024.0174879847
14:00:0087802588464587750588464536.6260881890
14:15:0088464588480087500087603533.7088879876
14:30:0087603588325087400087510519.3318878559
14:45:0087594087885087348587574014.2323875988
15:00:0087571087972587364087706024.7406876218
15:15:008770008810008765458800708.9585879105
15:30:008809708816608782608808206.1090880295
15:45:0088072088283087868588283012.2133880443
16:00:0088212589432588212088750055.7922889707
16:15:0088704589100088499089000039.3972888446
16:30:0089000089900088992089700046.2918895703
16:45:0089698091000089664091000058.4468902627
17:00:0091000091110589500090289073.3658902817
17:15:0090289090519589844089846046.3387901159
17:30:0089801090100089492589500048.2010897473
17:45:0089586589696587000087768566.8684886795
18:00:0087800089035087800088647041.0035886578
18:15:0088691089361588500089200058.1794890146
18:30:0089199589433088319088554028.2395890323
18:45:0088554589136588201088397534.3608887482
19:00:0088397088397087500087600539.6779880146
19:15:0087725088287587210087758032.4434877780
19:30:0087761588079587000088003542.4623875204
19:45:0088000588890087775588504026.9656883975
20:00:0088615088887088153088689521.2470885582
20:15:0088698088900088500588746520.2328887231
20:30:0088747088825087843587884037.1527882090
20:45:0088000088500087881088099019.0967882469
21:00:0088160589721088160589312534.8184890179
21:15:0089358589999589358589500048.2697897006
21:30:0089459589800089025089306034.5439893550
21:45:0089300589850089186589823022.6651894942
22:00:0089850089850088605089199048.4460891036
22:15:0089198089500088800089220028.2789892047
22:30:0089219589554088888089554033.1559892033
22:45:0089478589600089015089296518.0957893604
23:00:0089297589570588986089419028.1108892602
23:15:0089428089445088100088473554.1062886850
23:30:0088473588673587532587676551.9834882250
23:45:0087687588338587200088232044.9103878590
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.