暗号資産価格データベース

2019年06月21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
00:00:00100767510076751005000100606012.20501006882
00:15:00100606010068651002830100601012.31511004438
00:30:00100581010066001003730100400012.44731004394
00:45:00100416510100001004165100690532.92271008420
01:00:00100690510110951006840100900021.61881009376
01:15:00100914010098101004520100550014.10091007032
01:30:0010051551007950100450010073907.06271006676
01:45:00100739510073951002060100444020.65741003977
02:00:0010045001004500999200100128017.24271000761
02:15:0010008951002315997295100227511.9853999657
02:30:0010023001003210100084510022956.21261002054
02:45:001002310100333099956510027605.55221001659
03:00:0010027951003340100095510027203.61131002429
03:15:0010027701008850100277010086909.03491005579
03:30:00100870010106351006400100820510.67111009473
03:45:00100895010130051008505101064520.89391011163
04:00:00101081010119701007735101026512.38001009379
04:15:00101172510150001010910101231010.76101013182
04:30:00101241010139851008820101202010.29811011089
04:45:00101149010200001011490101982527.63071016683
05:00:00101982510255501017535102064046.25931020533
05:15:00102053510255551019265102088025.05201023328
05:30:00102088010234851017500102073018.60301020528
05:45:00102156510244901020100102429010.29401022110
06:00:00102417010257751022000102200012.80261023657
06:15:00102200010265501022000102451511.25511024443
06:30:00102450010272201021205102120517.61001025120
06:45:00102121010218401017500102030014.63321020479
07:00:0010203001021100101496010192856.49251018232
07:15:00101970510235001019450102247511.61681021772
07:30:00102227510260001021245102514011.08081024370
07:45:00102598510272151022910102301512.58021025141
08:00:0010232751026430102327510250008.65641025780
08:15:0010248001026000102300010256503.90521024595
08:30:00102599510260051019465102334516.21211022630
08:45:0010219301024250102043510227157.64511022268
09:00:0010234001024800102320010246354.91451024203
09:15:0010247101026995102440010267607.78231025583
09:30:0010267601028900102539510285106.64401027232
09:45:0010284001028400102600010271055.65811027187
10:00:00102710010387551027100103580052.98421033075
10:15:00103580010361301033000103600020.58391034330
10:30:00103599510400001033505103999538.89631037178
10:45:00103949010449901037000104180034.91061042042
11:00:00104180510470001041000104690027.53001043522
11:15:00104689510490051040500104284531.84941044219
11:30:00104286010444901033895104042061.57221039407
11:45:00103950510430451036005103866024.90891039748
12:00:00103816010420001037580104095518.04791040031
12:15:00104095510409551036005103817011.65821038384
12:30:0010385901041000103602510409509.53431039011
12:45:00104069510432201038700104322014.65391040780
13:00:00104322010449801041920104434011.23791043398
13:15:0010437351044665104183010418358.66711043111
13:30:0010419301045965104183510459659.28711044209
13:45:00104580010458501041120104203050.51571042021
14:00:00104203510438651040025104149511.45081041992
14:15:0010414001042800103964510415104.75451041009
14:30:0010415151044140104068510440907.94531042300
14:45:0010436001044995104301010449957.16141044113
15:00:0010449951045505104300510440407.64141044454
15:15:00104403510448201038005104001013.59621041951
15:30:00103999010403001036310103841044.29181037993
15:45:00103841510405151036310103960040.63241037927
16:00:0010391001041775103780010405308.28951040300
16:15:0010404051043390104020010432455.59191042004
16:30:0010431451044900104230010443458.47591043658
16:45:00104432010473001043705104650020.07701045131
17:00:0010464951047605104266010438707.70661044382
17:15:0010437951046500104316010446008.51671044513
17:30:00104470510460001042850104338017.93711043868
17:45:00104285010449001042515104387021.22621043232
18:00:00104387510444601041185104230010.63161042578
18:15:0010425301045400103999510445059.27041042143
18:30:00104450510489951044185104899518.04431046403
18:45:00104857010520201046450105000035.93601049828
19:00:00104960010519951048920105100024.00481050447
19:15:00105100010519901049000105199012.18831050854
19:30:00105199010533001049045104953517.27551051749
19:45:00104954010520151047500105201517.34061049314
20:00:00105214510549051050015105298013.51531052500
20:15:00105394010560801053240105500014.18701054922
20:30:00105500010596351054005105517527.92511056563
20:45:00105517510572151052510105721523.40911054705
21:00:00105721010575001052510105390523.46551054901
21:15:00105391010559001050000105444518.17551053241
21:30:00105497010577101053865105480510.89631055954
21:45:00105490010590001054390105729515.09661057542
22:00:00105702010610001057000106100020.12551059120
22:15:00106010510650001045000105251045.89271058194
22:30:00105250510549951040000104659538.76081047134
22:45:00104659510510001044565104912026.59511048003
23:00:0010491201049940104593010469859.10861048167
23:15:00104695010524901046230105200510.16311050101
23:30:00105206010550001052035105469012.29391054035
23:45:00105483010552951050870105500017.38291054002
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.