暗号資産価格データベース

2019年05月20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
00:00:0087398587483587100087216015.6006872511
00:15:0087214087214086883587092517.0895870872
00:30:0087113587254586856587036520.2379871200
00:45:0087035587955587035587755024.4257876275
01:00:0087740587753087466087517012.4362876294
01:15:0087466087466086800087161040.8254870676
01:30:0087129587500086908587312526.5494871599
01:45:0087422087499587069587239521.1678871134
02:00:008729108745008718508733755.9078873852
02:15:008742058777308739208777256.2731876348
02:30:0087774088084087557087629511.1572878647
02:45:0087658587851587254587732016.8461875500
03:00:008773208774658736058763655.8095876013
03:15:008769858774108744958755852.1710875561
03:30:008756158780008751158766801.2666876897
03:45:0087660087748087454587709013.2413875211
04:00:008769008790508768208770508.5376877642
04:15:0087707088731087684588583516.8096881500
04:30:0088583588706087492587754522.2785880063
04:45:0087744587860587362087478522.7233876847
05:00:0087482087600587000087540022.3401872950
05:15:008753558781408746258778358.2503876105
05:30:0087784088043087650088043010.2672878842
05:45:0088047088325587820088280015.1147880681
06:00:008828058863958813358861456.5069883820
06:15:0088525088850088416588705513.4017886384
06:30:0088704588745588390088694014.4992885304
06:45:0088693588820088605088760014.8040887537
07:00:0088786588855588201088580020.3949885101
07:15:0088580088687088324588655011.0069885033
07:30:0088670089962588670089899565.2244895674
07:45:0089899590073589326090007561.2839898397
08:00:0090035590880089951590880063.8510904419
08:15:0090830090879090037590501544.2260904322
08:30:0090502090502089644089748037.0172899913
08:45:0089743090361089700089878035.3623899900
09:00:0089878589924087659588801558.8696889729
09:15:0088801589296588158088308029.2455888687
09:30:0088382588826086850086875556.3279879074
09:45:00869290875545862200873050120.6728871033
10:00:0087317587745586734587745531.4901872026
10:15:0087745588000087400587854521.4655877254
10:30:0087845088050087761087766010.6755879144
10:45:008776058800258740758797457.1780877089
11:00:008795558795558740008776057.2856876527
11:15:0087760587880087300087471515.7275876988
11:30:0087471587517586903087408038.2965870519
11:45:0087407087587587150587326014.6003872812
12:00:008734708797508733108788257.8470877597
12:15:008793708800008780358780509.7929879248
12:30:0087841588700087833088550547.6721883805
12:45:0088551089100088481588733050.9777887833
13:00:0088700089600088572589200051.3137890907
13:15:0089273089288588301088855552.1879887344
13:30:0088857088888088319088848019.1411886914
13:45:00888245888355882045885200125.3468884525
14:00:0088498588573587841087841015.2543882292
14:15:0087841588281587800088085011.5077880686
14:30:0088085588271587699587800012.2551880307
14:45:0087787088349087500588246514.8002881107
15:00:008824758825658798458804757.5212880905
15:15:008806258813208774508779958.9416879859
15:30:0087804087805087361087686039.8229876039
15:45:00876490877000866850869020129.1215869182
16:00:0086950587314586624587249028.1701871346
16:15:0087257588124087257587800055.7176877960
16:30:0087799088078087380587521523.2313877115
16:45:0087478087500086731587110035.9457871265
17:00:0087181587199086500086902525.5095868199
17:15:0086906587336586905087123024.1632872184
17:30:0087113087113086400586959062.4398865207
17:45:0086959087144585708086985075.8786864262
18:00:0086985087481586700086798030.2073871325
18:15:0086797586944586300086885522.4437866065
18:30:0086885587249586598087248517.9311869266
18:45:0087204087343086908087100015.2609871563
19:00:008711058764858698358756557.9490873694
19:15:008758958773408720008759407.7868874404
19:30:0087592587673586915086993047.1390871408
19:45:0086993087390586941087186041.6457869915
20:00:0087186087555586600087039539.4417870230
20:15:008703458707008655558692158.8541867460
20:30:008691208702058669408675405.9705868564
20:45:0086754086937086300086497015.1650866306
21:00:0086511587180086511586708522.0767868999
21:15:0086699086705586254586254514.6790864773
21:30:0086250086511085801586176051.0938862251
21:45:0086173086176084699585014529.0587853315
22:00:0085100085800083580084699055.5819845340
22:15:0084700584980084292584868024.4564846784
22:30:0084892585200084241585161523.5041846868
22:45:0085155085500584869085336530.0219851941
23:00:0085336585824085243585764517.7004856075
23:15:0085767085846585071085316519.6112853897
23:30:0085317085409584898085339517.9628851365
23:45:0085382586055085382586055015.2543856838
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.