暗号資産価格データベース

2019年05月23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
00:00:008701058708508691408691558.4893869893
00:15:0086915588460086820088100049.7094878355
00:30:0088099588250087741587829525.2486879754
00:45:008785058800008774158785859.2206878397
01:00:008786958800008763008771207.3185877718
01:15:008764608783758747408766557.1633876117
01:30:008766858767658753708760004.4635876044
01:45:008759708778658750908756506.8639876401
02:00:008759008771858732708732708.8591875849
02:15:008736108747808700508708454.4864872715
02:30:0087074587179086666587110018.5198869686
02:45:0087116087321587079587210011.6495872094
03:00:008720558737958701258703956.9409872376
03:15:008703958718808701408710254.0393871154
03:30:0087102587270086800087175511.2218869892
03:45:008716608757558716558752809.9790874323
04:00:008753208755508730008736309.3481874469
04:15:008730658737208705908712107.4900872070
04:30:008716358736608706058736603.1478872595
04:45:008736558755508732108755502.0531874205
05:00:008755558770058735608745506.3794875560
05:15:0087455087490585055086579061.1563863172
05:30:0086570086744585948586597529.9537863737
05:45:0086607586741086400086461521.3075866388
06:00:008646208658758600008630858.9909862019
06:15:008628608640908578758600058.8548861360
06:30:0086004586004585198085451016.6366855090
06:45:0085450585480584377084773546.8740849742
07:00:0084796084862083784584526044.9024843147
07:15:0084526085400084400585185518.4548849798
07:30:0085193585514584900085381020.5464851726
07:45:0085439585713085208085369512.2608854507
08:00:0085369585499584700084907024.3238849978
08:15:0084907585353084600085250512.2100850627
08:30:008523808530008483608500008.4013850828
08:45:0084900084900084057084281022.7309845611
09:00:0084315584561083838084287029.7185842646
09:15:0084287084287083400083400036.0231838435
09:30:0083500084347083098084347034.7176839312
09:45:008423608431108399958428158.3667841934
10:00:0084284584599584264084491516.3481844952
10:15:008441808450008420458447609.6179843957
10:30:008437808448108397008397008.6447842645
10:45:0083968584190083720084112515.4134839991
11:00:0084170084300083933583959518.7430841285
11:15:0083959584481083959584416011.1918842333
11:30:0084500084799584473084737510.5375846282
11:45:008469908478208450008465007.0297846856
12:00:0084636084638084271084517011.3704844308
12:15:0084472084624584169084250014.7349843841
12:30:0084228084428084200584334515.0453843236
12:45:0084334084751084330084751015.5259845578
13:00:0084752084999584700084800025.5872848670
13:15:008473408473408454608457857.6903846540
13:30:008457808477408450008465006.3357846523
13:45:008464658480008458558470003.1090847161
14:00:008470808479258443008451702.1543846656
14:15:0084517084517584140084347010.6628843381
14:30:0084368584401583800084041512.4196840456
14:45:008406158443208404158422608.3359842222
15:00:0084226084246083695583782521.0070838851
15:15:0083757584407583605084189529.4474841118
15:30:0084134084208083912584156015.0561840676
15:45:0084191084485584163584485511.3367843631
16:00:008447708451708418458427709.4618843728
16:15:008429358430158399758410859.6272841479
16:30:0084109084277083780084138516.7627840725
16:45:0084139084146583815083971010.6223839515
17:00:0083963583973083662083788017.0250837745
17:15:0083787083895583613583613522.0720837481
17:30:0083663083811583379583724519.0952835303
17:45:008374708383308349408350403.5451837064
18:00:0083505083505082500082504512.6845830878
18:15:0082504583247082504582871524.8513829371
18:30:0082871583300082871583174510.8287830961
18:45:0083175083705583175083705514.2182834473
19:00:0083738083804083500083687021.3029837254
19:15:0083763583981083510583667014.7899836899
19:30:008366708389608361458386607.5972837537
19:45:0083816084213083802584086510.4512840299
20:00:0084137084300083815083871515.5456840248
20:15:0083875583994083666083899521.4861837649
20:30:0083877084275083872583911014.1979840582
20:45:0083911083991083660083701515.5249838926
21:00:0083733583899583380083564028.9334835577
21:15:0083564083601083200083304010.8016833440
21:30:008327058382408325658374708.0550834657
21:45:008378858410908365008400006.0925838466
22:00:0083995584551083850084551019.8032842048
22:15:0084551084641084200084316513.9352844039
22:30:0084278584370584122084369015.2932842595
22:45:0084369584500584245084279516.6445844192
23:00:0084300085130584270085005530.9984848035
23:15:0085005585147584633584750025.4432848447
23:30:0084729084999084400084569510.9574847587
23:45:0084579584985084579584878021.8119848102
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.