暗号資産価格データベース

2019年06月23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
00:00:00115483011550001140210115107536.48001147866
00:15:00115110011616801147340116168038.43861153962
00:30:00116168011630001158015116030025.34051160469
00:45:00116030011611301152000115786028.23301157113
01:00:00115880011730001158780117050021.48521164779
01:15:00117176511747101166690117372018.74751170417
01:30:00117374511782001173000117417020.45811175937
01:45:00117461511770001166000116942064.94211169057
02:00:00116997011730601162035116447020.65111168130
02:15:00116447511689901155000116700022.74561162504
02:30:00116700011682901158025115954512.00541164087
02:45:00115956511599551140005114704021.08891152815
03:00:00114705011530501144000114596021.90151146994
03:15:0011453501156500114535011523209.65941152921
03:30:0011525001158790114856011495458.41201153757
03:45:00114857011485701135000113998098.82321142026
04:00:00114028011439951125100114300055.24931134527
04:15:00114306011493601134005113999522.85541143330
04:30:00113900511471051132855114458517.45601142571
04:45:0011443601148565114269511427008.54831145598
05:00:00114420011499951134025114199030.83441140689
05:15:0011415751147665114005011421409.28531143452
05:30:00114161511458551137490114479010.06951141436
05:45:00114456011456101138135113815010.33001141580
06:00:00113813011397651128705113313024.62831133230
06:15:00113318511410101130250114005018.30261134686
06:30:00114007011408001132940113607520.87911136541
06:45:00113608011384001134100113502518.88221135779
07:00:00113450011358251119995112299538.53791127325
07:15:00112300511298001112690112900050.70591121385
07:30:00112900011297901120000112200015.60651123447
07:45:00112349011244201116000112360040.38831120128
08:00:00112360011460001121100114305041.89771137388
08:15:00114304511500001142310114951018.86151147148
08:30:00114960011508051143830114597524.13131146994
08:45:00114480011484201144470114447019.21811146222
09:00:00114426011579551140810115585034.87091148785
09:15:00115640011650001156000116316029.47781161413
09:30:00116315511631551158000115977515.16631159966
09:45:00115977011660251159005116004524.32821163073
10:00:00116051511695001159770116858020.79101166177
10:15:00116857511694851161770116379020.67441165293
10:30:00116435511649851158005115997020.77031160834
10:45:00115903011612851150670116100023.24271157018
11:00:00116127011640601156885115825018.06541160292
11:15:00115846511605001154700115470010.29631157314
11:30:00115470011554251148305114980019.08841151804
11:45:00115080011555251148000114800059.49741151531
12:00:00114800011519051145005114578510.21471148179
12:15:00114577011460001140500114257011.75951143641
12:30:00114207011510001140070114746021.53871145316
12:45:00114747011530901147470115224516.77651150698
13:00:0011522651153790114306011459157.59731148996
13:15:0011459651147595114204511428758.66821144945
13:30:0011429451145995114294511459957.62431144315
13:45:00114600011519951144500114534031.63691146119
14:00:0011462101149945114545011463909.64141147459
14:15:00114639511486051137005114813024.88041141125
14:30:00114852011499751142255114487011.17711146477
14:45:00114487011513251144230115009512.30051148323
15:00:00115123011549801149225115112515.85771152324
15:15:00115091011538001150040115291012.28361152534
15:30:0011536701153700114802011518358.16351150783
15:45:00115138011523651145000114676048.03491147492
16:00:00114676011474301142000114738014.54711144593
16:15:0011473651151300114671511490159.66311149488
16:30:00114944011522751146170114840010.15041150110
16:45:0011477901147805114470011472705.32051146437
17:00:0011469701148760114500011482457.05231147839
17:15:0011478551149470114783511489004.11441148698
17:30:00114900011490001140000114338014.44551143482
17:45:00114382511477001142135114300020.46241144305
18:00:00114300011466401138000113800019.94411142440
18:15:00113801011460001131500113771020.18651137072
18:30:00113753011420051136140113800012.07471139812
18:45:00113813511400151134970114001514.74071136940
19:00:0011400151140880113551511370606.76211137800
19:15:00113664511373651130000113233511.57111132527
19:30:00113203011324801124200113184523.05941128665
19:45:0011318451133790112850011285054.41291131712
20:00:00112851011393451127905113769015.49591133893
20:15:00113899511409951134915114099510.15931137786
20:30:00114049511410001134390113600014.25931136465
20:45:0011360001137650113218511321859.29721136466
21:00:00113286511470051132865114670019.05941142161
21:15:00114699511493251144995114732516.64771147124
21:30:0011474601147460114399511440258.53781145985
21:45:0011440051146890114359511444756.62521145161
22:00:00114456011445601137950114079511.73571140567
22:15:00114006511446501138070114373011.01971140329
22:30:0011433501143350113420011342257.18961138650
22:45:0011347451139320113474511376506.26831138144
23:00:00113788011473001137470114400016.60841143416
23:15:0011443551148000114300011458506.02321145770
23:30:00114523011514251141000115043516.38791147052
23:45:00115006511502401147280114728011.25211149065
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.