暗号資産価格データベース

2019年05月17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
00:00:0087392087777587172087361023.7550875382
00:15:008734708764108732358752107.0568875359
00:30:0087571588200087525587800039.2224878499
00:45:0087779588186587521588064514.8378877749
01:00:0088068588186087600087979015.8683878574
01:15:0087961588045587291587291524.8109875998
01:30:0087289087801586600087167056.1789871170
01:45:0087166587392086840086911051.8590870122
02:00:008699308733008681058708258.2689870956
02:15:008708308717858675008717653.8963869281
02:30:0087178087178086342086603511.6247866932
02:45:008661408699908650008690508.6612867094
03:00:008690508732358681558695157.5760871356
03:15:008693758720008692908716152.4406870715
03:30:008715708731958695008706951.9288871298
03:45:0087100087143586401586646512.5899867374
04:00:008666308688008651458666009.9855866889
04:15:008663058668058593358609409.3594862521
04:30:0086065586382585801585801510.3278861179
04:45:008580208616058557608605306.9090858515
05:00:008608108660308608108622958.3672863263
05:15:008622808624408593958612505.8573860762
05:30:008615408633108575558615108.8556860439
05:45:0086087586141084756584756518.5850853637
06:00:0084756586122584486086018517.6636850996
06:15:0085946587067085945086831522.5022865049
06:30:0086833087163086622586723011.5716869299
06:45:0086788587368086788587090511.3179871423
07:00:0087097587097586429086982521.3529868256
07:15:0086982087216086728586935018.3823869619
07:30:008699908701008624858640009.8668866226
07:45:0086430586628085932586000091.2441863533
08:00:0086015086422585900086305013.4772862164
08:15:008620958642258602158632408.2395862127
08:30:008633108633108593858627108.8876861014
08:45:0086278086732086158086550030.8686864739
09:00:0086504087079586486586948012.0441869012
09:15:008694758715008659908667408.6741868180
09:30:008674808709858671508686809.3193869195
09:45:0086892087087086344586674543.8171865406
10:00:0086633086744585949586251518.1906863601
10:15:0086253586445585600085700020.2297860011
10:30:0085699086222085358085379518.8667858454
10:45:0085457585966085316585909519.2324856768
11:00:008590958620008555058569008.6635858329
11:15:0085687586104585500585786016.5532858114
11:30:0085807585807584700085054553.8569850552
11:45:0085046085316083200083300069.7872844928
12:00:0083362583362577719079273050.1111806248
12:15:0079273081000077903080829055.7294802295
12:30:0081000082199079340079502543.4617801301
12:45:0079616580731079529580324041.5044802019
13:00:0080206081651080194581290540.9187809066
13:15:0081289081399080404080945040.4689807976
13:30:0080940081000080020080377020.5099806043
13:45:0080375580500579200079440039.0847797817
14:00:0079440080091079120580091024.0634797412
14:15:0080077080538079713079807517.3741802166
14:30:0079807580164579572079841011.6894798725
14:45:0079841079841078220078458530.5444791341
15:00:0078476079298578220579000043.0864788942
15:15:0079043079159578534079047522.7721788683
15:30:0079047579100078401078767022.7200787624
15:45:0078760579100078539078887012.1528788434
16:00:0078887080491078806080378043.7524796332
16:15:0080407080407079924580260514.3193801810
16:30:0080264080740580127080590015.5731804238
16:45:008062008074057985258004308.4923803425
17:00:0080043580154079324079635010.9174796820
17:15:0079716580222579578079783511.3540798741
17:30:0079710080066079569079991014.7998798871
17:45:0079988080274079322579847040.7929798226
18:00:0079873579874079105079480050.3999795321
18:15:0079450079897579406079862010.3799795844
18:30:0079843080281079578080035514.2168799635
18:45:0080097080184079831579978013.4974799307
19:00:0079978080007579370079564523.1960795755
19:15:0079566079800078802578802512.9756794242
19:30:0078880579318078329079105042.4683786275
19:45:0079105079450579104579202012.6333792606
20:00:0079204579401078725579367513.7356790398
20:15:007930607930607853657894856.6688788683
20:30:0078948578981577719077926032.1546783881
20:45:0077926078488077400078300044.8715778279
21:00:0078323578471576526077011023.7318775212
21:15:0076900077004575600076198544.0392764864
21:30:0076200077555576080577300037.1287767797
21:45:0077300077800077222077661043.5497774764
22:00:0077657577928577239577435527.2738775414
22:15:0077401578191077396077900023.3679778775
22:30:0077890078685577805078414033.2105783601
22:45:0078472078677578044078677518.2534784191
23:00:0078677579604578677579233041.6486791208
23:15:0079220079461578750078902032.1981790146
23:30:0078904579125078664578811072.1846787929
23:45:0078810579135578393578461515.8313787747
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.