暗号資産価格データベース

2019年06月06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
00:00:0083236083566083099583344012.7174832589
00:15:0083349583481082520082850518.1234828348
00:30:0082849082900082161082878014.9251826102
00:45:0082899583159582723082838012.7362829865
01:00:0082831583528582762583300011.5287832579
01:15:0083300084006083300083959511.4506836338
01:30:008395908421408374708421407.1115839342
01:45:008420108436658395658414756.0513841624
02:00:0084147084207083794583900011.9915839435
02:15:008389458445458386558434956.1246841939
02:30:0084350584915584345084912510.5216846159
02:45:008490908499958432858451604.7181846324
03:00:0084587084642084200084300011.9560844072
03:15:008430008455008415008438908.2115843037
03:30:0084435584536583950084030518.9966841115
03:45:0084033584399584021584183038.6538843356
04:00:0084212085100084192584900013.2374846563
04:15:008490208499458451808499355.7995847714
04:30:0084990085100084348084428521.5474846724
04:45:008442858477958423508452407.2070846234
05:00:008456408510008450008493807.3459849112
05:15:0084923085927584235084559026.1858851951
05:30:0084448084800083811583936027.0330841283
05:45:0083921584055583197583921019.7251835623
06:00:0083985084080583529583738017.8614837118
06:15:0083814083906082921083300010.9249832777
06:30:0083353583933082401583780513.5917832780
06:45:0083775084199083680083938019.0399839162
07:00:0083938084174083422584094534.2675837521
07:15:008409958413858383558400105.8930839772
07:30:008400308446958394008407809.7134841288
07:45:0084052084439083950084420510.1284841885
08:00:0084384584799584300084481512.3357845072
08:15:008448208458658425008449907.4201843961
08:30:0084493084900584483084868511.8073846935
08:45:0084834584834584256584422012.2050845073
09:00:008442758465208416208462907.4493843249
09:15:0084634584845084445084445011.6335846640
09:30:0084478084656584100084500011.5434843550
09:45:0084494584660084250084526535.4252845661
10:00:0084524084660084398084524010.6626845581
10:15:008459658477858452058461509.9718846276
10:30:0084615085200084486584928014.6382847772
10:45:0084928085185584669084896513.8344849143
11:00:008489658508058470008477857.8473848714
11:15:008486058497758457258470054.5591847722
11:30:008474158497208466658488852.4795848070
11:45:008496458500008457908467103.9389847961
12:00:008467108495008465008478954.9936848236
12:15:008476808504658474958498254.0326849176
12:30:0084982585150084894085149012.6727850391
12:45:008515008528308504808514107.1224851682
13:00:0085145585221584616584954510.7214850217
13:15:008495708498708480108480109.3480848973
13:30:008480058484058465008478002.3179847707
13:45:008480008499458479008492201.6793849110
14:00:008487458500008444508449655.5931848147
14:15:008449958461008424858452608.1913844024
14:30:008450808463108430008443009.0821844607
14:45:008444108457358426908454305.8363844184
15:00:008456108462608446908454552.1760845431
15:15:008453058454208436908445406.8062844659
15:30:008448658477758446558474654.9999845810
15:45:008471308480008465108478952.7587847331
16:00:008475908489008444408449704.8153847180
16:15:008447908458658437758448458.5753844837
16:30:008448458463458439208450006.7815845455
16:45:008450008450008420008426506.7847842602
17:00:0084255084438584150084341516.4047842788
17:15:008432708456908432708451657.6608844682
17:30:008451158463008447008451705.6365845849
17:45:008453208468258441958467104.5917845831
18:00:008467108480008450158466802.3245846575
18:15:008469808480208463458473205.1127847638
18:30:008476008476008446008453605.7333845582
18:45:008450458462358420408420404.2238844305
19:00:008428558463558428458454204.7247843816
19:15:008451058473808447308469007.9159846291
19:30:008471408473308443558449955.2610845633
19:45:008450708470508440958463459.6648845836
20:00:008463558488958450508487557.5859847660
20:15:0084877085000084750084752511.7363848428
20:30:0084734584982584644084729015.3854848444
20:45:008473458512008470008499656.4628849389
21:00:0085000085300083500084185543.4858842588
21:15:0084183084302083901584057018.1774840984
21:30:0084056584250583723583927510.9630839773
21:45:008400008412008375058406856.1137839483
22:00:0084085084085083200083571021.8752835393
22:15:0083571083571083010083398022.8247832960
22:30:008339458400008326508377709.6695835267
22:45:008380758404858377408388255.7617838863
23:00:0083885083908583081583212011.3961836282
23:15:008320958351058314658344555.4711834056
23:30:0083448083589583209583209510.5451834562
23:45:0083210083527082400083435055.3247832541
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.