暗号資産価格データベース


2019年05月22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
00:00:0087840087974087684587732512.7982878412
00:15:0087739588055587657588051010.6295878858
00:30:0088050088075587324587404517.4691877099
00:45:008740458779558735008754658.5427876196
01:00:008757558772558729558765456.3833874426
01:15:008766708774108750008770051.5852875650
01:30:008768658784658755358757904.9617877337
01:45:008760558774058751608756557.3645876106
02:00:008756558788158748358774708.5821877138
02:15:008774608814258761208805809.7396878237
02:30:008808508808508767008795553.8538879001
02:45:0087965588500587829588463015.5571881855
03:00:0088462588958088005588401019.8962884583
03:15:008838658852258808308844357.5603883575
03:30:0088435088860088331588760511.1731886914
03:45:0088760088958088400088657017.0420886721
04:00:0088638088785588350088593010.2872885387
04:15:008859308861258820008828358.0350883545
04:30:008828358857558825308853903.2439883610
04:45:0088549588775088449088580516.0614886256
05:00:0088580089100088580088684019.3933889271
05:15:0088665588845088500088845015.7438886336
05:30:0088835089320088799089074532.7120891418
05:45:0089071089300088800089199513.7776891049
06:00:0089199589350088600088850524.5692890765
06:15:0088851088900088350088615016.9776885601
06:30:008861458880058850008875805.8894886311
06:45:0088753088775088173088260513.9466884570
07:00:0088260088265587271587794523.5248877475
07:15:0087635088031587634587795512.0846878673
07:30:0087777088175587434088115511.4363877694
07:45:008815308819408799158809307.6877880908
08:00:008803258816008795958812957.7087880210
08:15:008813108838408805458837059.4049882256
08:30:0088300088424588154088284510.6764882982
08:45:008829658829658787708790408.0847880353
09:00:008785458819008784508805204.0658880346
09:15:008798008820008793458814703.3185880466
09:30:008810608845358810508829902.9082882716
09:45:0088205088508088204588424513.2087883916
10:00:008845008856558826008839604.4865883949
10:15:008839708843108800008814806.1925881373
10:30:008815308829358808208812607.7600881759
10:45:008813708816858784508792707.0383880511
11:00:0087868588027087600087600010.5025878499
11:15:008767558796908762058796906.5611878524
11:30:0087987088150087874087925010.4502880138
11:45:008790008801558777608791552.7316878780
12:00:008800858800858773008781507.4103877936
12:15:008781458818008773008807257.4681879857
12:30:008801108804858779608791909.4163878920
12:45:0087925587957087599587603015.1057877817
13:00:0087603087699587000087570532.0560873769
13:15:0087596587699087500087698014.6143876234
13:30:008769808783608757708760655.7605877009
13:45:008757758782558755358779406.2502876684
14:00:008779408784458756408769258.8255877411
14:15:008771458778958755358766755.0852876545
14:30:0087666587974587660587974010.0992877804
14:45:008797358797358774808780003.6268878542
15:00:008783758790108770008778451.7318877908
15:15:008778458792808760608763755.2322877188
15:30:008763758780258762308776956.4727877339
15:45:008774858775158754308763652.1698876472
16:00:0087629587700087498087654010.4553875790
16:15:008766758768558739308757809.3376875040
16:30:008759108759108731558734454.7166874134
16:45:008736658756008732608743557.8248874827
17:00:0087421087799587402587662019.1765876812
17:15:008767908784358765408770457.0852877245
17:30:008770108775558751808756155.1328876181
17:45:0087566087631087464587572010.6783875484
18:00:0087617087770087500087684513.4204876679
18:15:008767408773458755558762303.4247876552
18:30:0087633587701087250587458017.3920874447
18:45:0087480087547587100587175514.3072872864
19:00:008714908731558691658731159.8990870598
19:15:008731158757158729458745459.7804874642
19:30:0087485587495087244087247011.7172873926
19:45:0087241087295087029587210011.9864871502
20:00:0087234587234586250086250029.5893867164
20:15:0086250086904586000086440522.9892864555
20:30:0086412086629085874086621530.1032863859
20:45:0086587586780086188086475012.9302865661
21:00:008647758690658645908666859.2228866995
21:15:008666858693558650258650257.0875867163
21:30:008655258671008644008656907.5818866016
21:45:008649258660008606508606509.0108862565
22:00:0086068586531086020086479515.9539863339
22:15:0086479586671086362586549510.9417865367
22:30:008653008694608640008673459.7838867408
22:45:008678258691558659158691552.9323867776
23:00:0086906087107086708086940015.0548868750
23:15:0086940587200086850587184526.3113869683
23:30:0087198587203086850086928543.2855870688
23:45:0086930087111086777087003535.9152869282
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.