暗号資産価格データベース


2019年06月16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
00:00:009458659488859454159480558.1175946948
00:15:0094806595088094725095012530.6002949291
00:30:0095045095680094998095563048.6912952656
00:45:0095535595627595000095400046.5992953392
01:00:0095401095841095225095443018.1521955253
01:15:0095443095800095443095700013.5668956596
01:30:0095647096076095585095880069.1557957275
01:45:0095880096126095615095880035.1856958641
02:00:0095879596060095350095501031.4702957175
02:15:0095502595814095502095611011.0697956883
02:30:009566909567659540009552305.3405954995
02:45:009552959579559541459573506.0572956116
03:00:009573559579559551009559703.9348956661
03:15:009561609600009561609594005.5932958849
03:30:009594009602909575459586003.6793958998
03:45:0095810096001095644595784534.6232957227
04:00:009578209589509569709585009.7908957838
04:15:009585009626659583409626658.5069960104
04:30:009626659627809603959603954.3282961501
04:45:009603959613609592609601053.7717960398
05:00:009606009608009530059547558.7099957173
05:15:0095478095600095034095494510.9177952607
05:30:009550009586459542259550004.8087956678
05:45:009557909567709530009549107.0906955040
06:00:009548409552309523509523504.4427953694
06:15:009523459557259523459548003.9125954827
06:30:009550009557509543209557452.0156955055
06:45:009557509565459554759561304.7415956042
07:00:009565009570009553009569956.6248956325
07:15:009564959600009561459580857.9149958113
07:30:0095814095878095547595789010.4377957026
07:45:009585559590009559909575005.9526958118
08:00:0095805596200095736596194518.4177959102
08:15:0096194596194595920096055011.8721960489
08:30:009604609605259568209576807.8700958546
08:45:009578159596559570009592705.9643958516
09:00:0095969095975595464595535518.3603957050
09:15:009557959583909547209570004.0768957171
09:30:0095697595845595500595845512.7662956060
09:45:0095835095858095679595844012.4470957881
10:00:0095841095935095714595935016.8683958390
10:15:0095935097297595919097044545.3548968112
10:30:0097006597700097000097700044.1162973287
10:45:0097644097900097455097461038.1898977136
11:00:0097401597822597312097788024.7520976659
11:15:0097829098000097655597763533.0650978301
11:30:0097782097849097608097732019.7457977497
11:45:00977265977500972500974535140.9021974171
12:00:0097370097537097322097437510.6549974341
12:15:009743309758059743309756006.4352975389
12:30:009756009768409748259752759.7318975588
12:45:009752909790009751409789008.1408976899
13:00:0097900098000097780097780022.1250979212
13:15:0097770097962097660097890010.4178977990
13:30:0097891098000097790097962512.7993979050
13:45:0098000098730597990098730550.3152982951
14:00:0098740099750098600099130565.6233992105
14:15:0099179099752099130599518520.9662994743
14:30:0099512099750099508099680522.0252996166
14:45:009975001009950997470100800080.13981001475
15:00:001008000101200099366099601062.29771004940
15:15:00995010100500099495599973043.40791001791
15:30:009997301002000999730100135535.66901000716
15:45:00100161510085301001600100852032.86221005183
16:00:00100852510090001005155100761532.50681007534
16:15:00100756010095001006500100867524.02171008111
16:30:00100810510092151005500100913526.41981007920
16:45:00100914010124951009110101178538.58931011715
17:00:00101186010190001011600101770040.30911016404
17:15:00101829010184351013505101603031.47151015113
17:30:00101595010159501005155100515581.51951008115
17:45:001005155100533097800098580078.8393989741
18:00:0098580099400598122099235043.3263988475
18:15:0099235099289598758598890527.3473990077
18:30:0098891098950098000098138039.4924982762
18:45:0098184598361097600098361038.4060980425
19:00:0098351099049098351098788525.1417987529
19:15:0098752599158098750099099014.3539990228
19:30:0099099099099098700098798512.2755988790
19:45:0098803098866098337098866057.4520985270
20:00:0098872098900098623598760016.3887987717
20:15:0098734098798598135098570010.6262985150
20:30:0098574599040098498598937513.7888988396
20:45:0098912099100598741099100510.1490989124
21:00:0099100599288098624598806523.0900988535
21:15:0098814098980098500098698016.6411987839
21:30:009869959891709868009879507.1225987698
21:45:0098794598827598457598619074.4222985686
22:00:0098605099016598310098897015.0502986100
22:15:0098896599092598867099064513.5729989830
22:30:0099065099954099010599872535.9762995573
22:45:009995951004195999495100269038.67431001927
23:00:00100267010113551002505100988023.01911006963
23:15:00100980510106301004690100469038.58261007289
23:30:00100469010080001001000100800041.21191003192
23:45:00100800010087801002500100384031.45721004696
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.