暗号資産価格データベース

2019年06月08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
00:00:008574908600808574908587608.1112859199
00:15:008585108587408573608586806.6098858178
00:30:008581808598408568108598407.5510858096
00:45:008598408608408582258596057.0617859897
01:00:008592008640108574458628208.9345861060
01:15:0086312587200086247587054040.4337868710
01:30:0087045588100086883087531550.7500873674
01:45:0087532088000587147087219043.4164877546
02:00:008730458758708730408737358.4108874544
02:15:008738258785708732508761458.4612876477
02:30:008762008771308736758751207.0966875403
02:45:008755808782008749258770757.4386876315
03:00:0087789587795087542087716022.7527876699
03:15:008771308790008751908779954.8672877688
03:30:008779558819258774858780208.2368879314
03:45:0087811087811087410087657021.1333875491
04:00:0087656587732086799587000015.6172873392
04:15:0086999587200086784587060511.0099869911
04:30:008705308713408660908673506.8665869640
04:45:008679858684408630508639509.1319865152
05:00:008631808650008604058637109.6655862314
05:15:008643008683808639208665158.2577867011
05:30:008653008684508650058650054.1582867025
05:45:0086500586651585639585666578.2714861669
06:00:008566658610008550008610006.4177857226
06:15:0086100086150585600085725013.1116860107
06:30:008560008630708559358622958.0677859294
06:45:008620008642458620008642457.8426863480
07:00:008634458655508627808633706.7369864108
07:15:0086435586800086337086562512.9569865793
07:30:008659608688708651908670007.0965866610
07:45:0086700087100086650087025011.5183868984
08:00:0086975087434086975087117021.9076871375
08:15:008712908718958685608693457.5627870243
08:30:008691908697258663458681658.4391868359
08:45:008686658710008660108664208.6869869032
09:00:008664008689058640158680008.7035866425
09:15:008679958719858679958700057.4200869776
09:30:008704108709858683558701904.2198869477
09:45:008702908731408698458715054.4934871642
10:00:0087153587153586884586950011.0219870356
10:15:008693508709758685008691205.9236869469
10:30:008693108701958690058700905.3069869456
10:45:0087009087009086400086506014.6960866337
11:00:008648808651558628608647907.0878863683
11:15:008648558652708632008632006.6307864144
11:30:008632008647508613708645906.5443863052
11:45:0086475086700086429086536013.1469865589
12:00:008656458668058650158660357.8031866214
12:15:008660458667158653808663956.7010866196
12:30:0086660087000086640086698010.7922866876
12:45:0086671086698086380586390010.8537865417
13:00:008639058656808634408636207.3509864165
13:15:0086415086704086382086694011.9815865069
13:30:008669308671058657858668708.4954866825
13:45:008668408670058650608670053.3206866375
14:00:008669758672858662658664352.8238866878
14:15:008669708675108664708672358.8695867122
14:30:0086748586801086698586773011.1470867677
14:45:0086778086999086270086391018.5974865814
15:00:0086343586539085440086294014.8247860880
15:15:008629258637408593458600959.4122861891
15:30:008605008639558605008620105.3722862142
15:45:008620058623358597858605805.8625860815
16:00:0086001586262585647586135010.0652860029
16:15:008613958633458609108629954.6023862086
16:30:008625908639708617008631556.2988862946
16:45:008631658635758603108624108.3733862134
17:00:0086241086381086032086233012.5608862773
17:15:008623558642858619508636054.6012863482
17:30:008631808659908626858658007.1241864030
17:45:008657508676008645508657858.5717866042
18:00:008656908669108636658655805.3273865002
18:15:008655808667958640058647604.9891865084
18:30:008655058665058642258648103.1771865418
18:45:008650358680008647358673507.8775866717
19:00:008673658700008673508693758.9379868438
19:15:0086937587100086687086829011.3423869223
19:30:0086839586910586655086689014.8546867070
19:45:0086661586763586515586535573.4720865647
20:00:008653858667058650008667056.1701865948
20:15:008667158671608656258657055.1879866431
20:30:008657558663908645208654455.9741865673
20:45:008658558688458653658680257.3733866063
21:00:008683358683558640008645108.5809866101
21:15:008650608656258596208602209.4242862297
21:30:0086061086385585831086151047.6464860836
21:45:0086113586268586056586252021.4007861111
22:00:008624058631908593658614204.5944861589
22:15:008613658625008593708614057.5354861316
22:30:0086143586646586078586373014.6538863793
22:45:0086341586475086258586392011.2919864060
23:00:008638508638808616258622102.4863862890
23:15:008622108631908593858597657.6607861244
23:30:008593858613008573458573456.8104859393
23:45:0085781086074585700586017045.4650857639
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.