暗号資産価格データベース

2019年05月30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
00:00:009511459524059498059522957.4507951115
00:15:0095229595400095045095175510.9988952284
00:30:0095178595300094979595030013.5975950923
00:45:0095064095064094702594990514.5237949062
01:00:0094991094991094384594633520.9297946188
01:15:009463909510009458009501257.0423947985
01:30:0095098595202095024595067014.3633950972
01:45:0095082595574595067095257523.9529953986
02:00:0095260095518095144095290014.8678953322
02:15:009529009534409510009510659.1609952051
02:30:009511409555009511059520659.2361952501
02:45:0095218095298594912095001013.5615951006
03:00:009501359512259487459504304.5082949991
03:15:009499609515959491909499003.4831950573
03:30:009499159517159465009487755.6480949036
03:45:009485259498359465009487557.0660948585
04:00:009491559508859487709502156.0415949691
04:15:009502159527809468709513208.1302950231
04:30:009513209523209499509499503.9947951446
04:45:009499559525209493559525205.8095950660
05:00:0095252095498595212095255510.8936953403
05:15:0095255595339594758095036531.1266949949
05:30:0095036595045594756094883019.5030949201
05:45:0094895594895594515094753055.1077946242
06:00:009475009498009462159489004.1155947433
06:15:009489309504809479509483505.4866949349
06:30:0094800095050094750094883013.5480949091
06:45:009484459496809472309486955.4757948216
07:00:0094869595110594788095083517.1208949022
07:15:0095083595176094876095107014.6551949982
07:30:009511209517609490009495209.7271950530
07:45:009498209510709485509490207.2880949532
08:00:009490209505309489509500706.5885949708
08:15:0095008595073594515094635010.1395947901
08:30:0094630594747594480094685511.0147946192
08:45:009468509491559468509488458.6958948483
09:00:009489659489709431709463004.7658946101
09:15:009460959489859440009480007.9485947027
09:30:0094845095145594845095122010.5051949920
09:45:009513159513159485959512009.7013950105
10:00:0095115095544595000095292522.9171953385
10:15:0095265095402094991094992512.4062951587
10:30:0095008595261094254594508031.6697946969
10:45:0094519094590093976094568036.7398942922
11:00:009456809456809420609425609.4523943414
11:15:0094276094434593959094130020.6683941503
11:30:0094122094387093900094200513.6710941924
11:45:0094200594550094188094335013.0776944011
12:00:0094395594780594321594674016.6919945597
12:15:009465259487009456059470004.1845946972
12:30:0094687595065094527095054023.5161949444
12:45:0095023595277094934095102518.5841951004
13:00:0095196595280094786094954519.5089949916
13:15:0094954095184594810094844513.2973949223
13:30:0094843095188094842095076512.1657949968
13:45:009511959523909507809508008.2298951479
14:00:0095080095773595078595604551.1964955089
14:15:0095604595750095177095210013.5557954143
14:30:0095220595599095206595305011.4393953826
14:45:0095346095411595101595263019.6760952832
15:00:0095280095572095122595413010.3875953621
15:15:0095439595650095362095441018.9255954975
15:30:0095497595609595203095251011.7463954440
15:45:009527259543859523109525155.3952953283
16:00:009526359533309500009528758.0084951701
16:15:009529659555009520559548507.1747954350
16:30:0095453595552595368595422012.1953954430
16:45:009546209549959518659526658.0528953887
17:00:0095215095455595175095361513.8738952847
17:15:0095437595456094879595221512.6761950983
17:30:0095127095250095001095124522.5180950903
17:45:009511659528559503259528055.5587951683
18:00:0095286095349095150095150010.1476952698
18:15:009519059524409504309511801.9677951152
18:30:009508009520059495009520058.5716950656
18:45:009519309529559509209525003.7365952176
19:00:0095197095650095142095488019.5266953903
19:15:009549159554959533759549509.7051954543
19:30:0095495095650095162595268012.6713954168
19:45:009526309539359521259531405.2746952713
20:00:009533809565009533809555804.5944955335
20:15:0095527595614595398595614510.8354955080
20:30:009560859563009526109537358.1461954652
20:45:009539359553659530009530004.4458953857
21:00:0095304095363095000095363025.2293951568
21:15:0095363095550095283095420013.9952954164
21:30:009548709558009541309545457.0492955302
21:45:009545459555509529109529756.7913953962
22:00:009529559552409529409541406.7855954391
22:15:009550959563009530009530159.6376954777
22:30:009537209549459529159546809.1046953925
22:45:009541509560009538009538007.2222955244
23:00:009538009556009536959549853.9733954906
23:15:009553459560009547659550004.8847955576
23:30:0095548095700095406595700011.7255955821
23:45:009569959570009540009553606.9170955480
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.