暗号資産価格データベース

2019年06月01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
00:00:0091508091742091215591235510.3962914576
00:15:009121559164009113909143909.5648914181
00:30:0091439591440590963591071512.6186911325
00:45:0091099591127090161590775513.4026907126
01:00:0090778591017590276090501021.0173905555
01:15:0090557591402090395591391013.9750909036
01:30:0091392091849091336591567023.9576916490
01:45:0091567091789591106591231012.4967914858
02:00:0091120091730090800091499528.5590912018
02:15:009150159170009130209155608.3011915036
02:30:0091553591607591264091411011.3501913875
02:45:0091442091474091059091294512.6648912561
03:00:009129309173509124709171007.8445915977
03:15:0091706591706591364591400014.5699914875
03:30:0091439592034591285591470038.4716915501
03:45:0091479591479591002591158086.7632910926
04:00:0091194591433591194591318516.4932913126
04:15:009130309135209116059131054.6628912680
04:30:009130109146809119609133002.9834913182
04:45:0091385591606591082091558012.1969913672
05:00:0091590091882091529591667511.6539916773
05:15:0091684091800091401091426011.5011916391
05:30:0091458591755591367091716014.4739914650
05:45:0091729592259591652592135020.0397919836
06:00:0092135092672092135092450023.1438924456
06:15:0092493592635592401092480514.1681925563
06:30:0092480092550092112592499517.5654922923
06:45:0092414592499592176092433013.3700923772
07:00:0092386592475091945092251013.2386922024
07:15:009226009239859215009217559.8514922659
07:30:009217209230009211459215706.6331921783
07:45:009215159240009212209228605.2732922804
08:00:0092233092599092233092451012.2197924886
08:15:0092454092763592454092715512.2615926402
08:30:0092758093020092585592684021.0681928461
08:45:0092684593019592650092690010.5345927614
09:00:0092650592829092300592547015.1860925346
09:15:0092557092626592150092390012.8690924213
09:30:009240709263559230159257006.6802924717
09:45:0092570592998592570092969028.9062927998
10:00:0092956593000092669592791013.4146927928
10:15:0092791092900092689092781510.1080928254
10:30:009275359275359244809250858.2110925968
10:45:009252459275009252059262304.3960926484
11:00:009263109263159239809241456.7866924815
11:15:009237609260009230009240709.6535924447
11:30:0092313592581592308592487515.1809924080
11:45:009249009261609243009261606.4000925116
12:00:009262059275009256459266905.0253926957
12:15:009262459269909244009251959.7079925679
12:30:009246959267109246959262458.6521926114
12:45:009262659270559257059257206.4344926210
13:00:009257209261409240009260006.5668925089
13:15:009250009259559238159241003.3520924432
13:30:009241609261359241009261356.6561925119
13:45:009261359274009253959253954.2446926628
14:00:0092589592622592150092317018.9166922980
14:15:009226459248009221359229707.0334923561
14:30:009230359235059224109230704.2821922885
14:45:0092323592354591706091849018.3903920580
15:00:0091849092003091607091986010.6097917479
15:15:0092044592379092044592288013.5441922044
15:30:009228809242759217409241756.1616922407
15:45:009242059249809228259234357.6116923977
16:00:0092339592354092080092290012.8202922598
16:15:009229609247309227709245754.3298923818
16:30:0092461092500092286092468012.2067923892
16:45:009247709253209242409245804.1357924792
17:00:0092458092556092323592390519.4178924468
17:15:009239059247209225709243406.3099923724
17:30:009243359250359230009249056.3530924169
17:45:009250459275109247009265907.5467926411
18:00:0092675593105592609593021515.8424928422
18:15:0093021593199092716092868017.0108929789
18:30:0092840592857092626592713510.5948927603
18:45:009271809285559258959278105.7439927409
19:00:009273759300009262459298856.7261928267
19:15:009296409300009274609274607.4238928299
19:30:0092746092823592680092748010.0375927595
19:45:0092733592734092430592537098.8540925214
20:00:009247909260109235009249255.1620924815
20:15:009249559280009230009280007.9791926232
20:30:009279859286109269509280056.4145927897
20:45:009280009284809268959277802.5464927862
21:00:009278909292359275309279506.4460928498
21:15:009274459279459245109256155.3980926177
21:30:009257709276009253009268457.4893926648
21:45:0092682092682092488092583036.9646925214
22:00:0092596092645592389092389011.5332925428
22:15:009238909258309235309254003.6379924845
22:30:0092541092694092506592664516.4592926269
22:45:009264909264909233159233157.5740924647
23:00:0092331592610092155592544013.3783924719
23:15:009256159263309230059238755.6722924867
23:30:0092335592484592049092123510.2088923125
23:45:0092132592162091800092033070.4541920273
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.