暗号資産価格データベース

2019年05月21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
00:00:0086055086200085569585615522.5861858787
00:15:0085650085900085417085777023.4609857018
00:30:0085776085896085490085836511.0164856414
00:45:0085854086450085613586275513.6050859875
01:00:0086294086710586248586451025.8106864574
01:15:0086451086910086321086421527.5520866304
01:30:0086424086634586059586109512.6213862565
01:45:008619408655258619408628206.9744864106
02:00:008626008661708609808650007.0676863849
02:15:0086500086542585885085887011.7072861309
02:30:0085884586080585524085887512.0170858327
02:45:0085890586100085300085367011.1545856631
03:00:0085366585702585098085607011.0103853625
03:15:008556758583258542608574005.3999856925
03:30:0085771585787584699085182035.7240850263
03:45:0085174585349584505085107034.7841847896
04:00:0085094085734085092585492517.9855854965
04:15:0085493086316585288085902516.6392856728
04:30:008600408655508577208632709.8013862538
04:45:0086323086500085953586064014.4620863079
05:00:008606908644508606908623006.1562862317
05:15:0086232586665585810086028527.9817861334
05:30:008590458683958590458679459.2508863603
05:45:0086833588300086833588199049.2660876580
06:00:0088054589000088041588069534.1403885688
06:15:0088034589300087982089300032.8620887616
06:30:0089300089500088500088699540.4268889134
06:45:0088660088700088107588400520.7064883597
07:00:0088543088988088401088800031.6071887604
07:15:0088705088770088194588476525.1673885128
07:30:0088530588530587200087490516.2427877743
07:45:0087490587789086855586985056.7539872474
08:00:0086985087509086985087200025.5499872742
08:15:0087156087900087156087885527.1028876513
08:30:0087895587928587301087380017.5657876649
08:45:0087384088100587300087881517.8264878520
09:00:0087879588445587870088224523.1762881985
09:15:0088201088201087716087974515.1712879133
09:30:0087975088087087141587382519.9313874494
09:45:008738308756458722308739459.5300874295
10:00:008733008782458730008752357.6589875505
10:15:0087506087900087505087746510.7105877579
10:30:0087718587720087329087361012.6354874932
10:45:0087395587465087102587450013.1550872990
11:00:0087413587414586550086679510.9133869641
11:15:0086581086986586476086944012.1748868089
11:30:008685058715758668458694403.3337869278
11:45:008692458730008674208722009.4552871343
12:00:0087281087600087171087530012.2455874193
12:15:0087529587585086999587390014.6454871675
12:30:0087390087750087259587454513.6633875256
12:45:008744458770908725008734109.8815874912
13:00:0087398087399086951587200018.4805871150
13:15:008721658744108696408717457.0142872206
13:30:008719008748208718608725957.5198873219
13:45:0087326587326586714586946515.6080870201
14:00:0086946587075086413586704022.4586866107
14:15:0086704087200086587086949011.0148868685
14:30:008694908722658694558710004.7712871501
14:45:008708858731958697658714306.1522871874
15:00:0087165587460087126087341011.3326873796
15:15:008734108740458700008714356.3159871338
15:30:0087143087362587089087148511.8567872364
15:45:008710158745808710108740009.4459873669
16:00:0087435087823087429587600024.3925876404
16:15:008760008771008732208754456.4574875480
16:30:008756508762408727458742608.4078873743
16:45:008741058745458726458731504.6191873659
17:00:008732158760008715958750854.8779873919
17:15:008753858780008730008779958.0422875396
17:30:008775108775108738208744005.7293875422
17:45:0087427087700087201587523515.6156875076
18:00:0087514587800087456087796513.3768876633
18:15:0087800088500087783088001519.5023881090
18:30:0088025588154587709088083518.1009879295
18:45:0088065588150087850088025511.6248880118
19:00:0088025088078587375087553535.2298877355
19:15:0087553587700087294587430013.2078874297
19:30:0087430087500087147087405523.4318872861
19:45:0087405587615087381087532010.0058875145
20:00:0087532087800087490087550012.3578876443
20:15:008752658767908738458738454.5967875174
20:30:0087384587384586500086831026.0580868272
20:45:0086884587200086550587200015.6543869196
21:00:0087083587200086725586815513.9440868686
21:15:0086809587140586550087062521.7335869268
21:30:0087140587314586825587223013.2672871274
21:45:0087240587600087240587418021.3713874122
22:00:0087404088417087400088150048.2517878934
22:15:0088174588219087404587689029.1905877484
22:30:0087670087698086950087293025.7284872364
22:45:0087220587716087049087637027.9423873993
23:00:0087637087653587139087285513.4736873646
23:15:0087295587701587198087547510.3237874722
23:30:0087550587824587461587500011.5308876295
23:45:0087503588000087423087840013.7552876416
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.