暗号資産価格データベース

2019年06月27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
00:00:00137509513869001373005138280523.60541382190
00:15:00138283013845651374000137599512.69681379852
00:30:00137549513820001371000137601017.43931376603
00:45:00137697013832951374000138298017.00131379659
01:00:00138298013860001376610138100524.48791380873
01:15:00138145014200001381450141500048.06961397746
01:30:00141732014350001415020143500051.52811421616
01:45:00143500014599501430000145995055.75551444963
02:00:00145995014622001418925142589050.69111436245
02:15:00142576014459551425755144287534.64481435193
02:30:00144287514449751435000144399526.75771439414
02:45:00144391014554501443910144981029.18411451093
03:00:00144900014520001440210145000023.88421446670
03:15:00145031014700001448000147000029.75361458779
03:30:00147012514855001463700147625045.62431475108
03:45:00147675014889701475985148091533.64391481971
04:00:00148105014860001461700147449530.05451477275
04:15:00147596014851501471075148104520.40891478270
04:30:00148000014837451470000147998514.94951477360
04:45:00147977014826951476000148196511.49661480853
05:00:00148199014830451465000147485543.29181474879
05:15:00147482514854001473615147501019.53131478618
05:30:001475000147800013502851350285113.41671422116
05:45:001350285139200013300051383200103.34401368774
06:00:00138337013900001300000131169572.56141352375
06:15:00131169513422001278005132232074.89371309550
06:30:00132300013622001311500135303554.92871337800
06:45:00134900513622001331235134300051.84461343253
07:00:00134378013600001339995135900035.42611348483
07:15:00135816013649951335895134922048.87601348998
07:30:001349225135189513220051334970109.95001328555
07:45:00133497013520001332995135200019.68171344828
08:00:00135200013770001349900137600530.51641366109
08:15:00137699513889001366045138890035.82601379877
08:30:00138890014100001383410140050033.48931397626
08:45:00140150014047951387555139953520.76641398720
09:00:00139903514350001375005142789541.53121405331
09:15:00142800014400001411015143662038.51631430117
09:30:00143662014369051422855143296023.11091431087
09:45:00143371014337101408290141600029.21181423834
10:00:00141699514300001408005141597535.62401421530
10:15:00141562014209951383000139056050.32341402300
10:30:00139056514099951365555137000038.53101383934
10:45:00136954013800001347715138000040.72391364777
11:00:00137651513832001355000136285527.28841368690
11:15:00136284013839901362300138070028.93491368943
11:30:00138364013900001372000138090030.27351381139
11:45:00138100013839551370715138358012.96351377516
12:00:00138358513845001366085137000014.95941376170
12:15:00137000013837451370000137446016.45321377823
12:30:00137444513877901374445138110017.20641381726
12:45:00138110513978251379980139164515.91571390431
13:00:00139166014087201391660140498027.44371402441
13:15:00140437014070001396000140400030.81331402172
13:30:00140400014137951401000140652521.26601408352
13:45:00140653014098301391000139699545.04891398499
14:00:00139654513965451379180137999534.81591384985
14:15:00137918013830001365590138120034.17271375793
14:30:00138120513890001376400138499514.00651382014
14:45:00138498013929801382700139100020.12171388579
15:00:00139002013900201369010137766046.35441377014
15:15:00137766513818001354600135460075.07981368305
15:30:00135461513600001329000134112554.15591348423
15:45:00134162013513801322200134700064.04001334599
16:00:00134797013640001347955135977036.02401354534
16:15:00136058513641901343500135373523.13831353354
16:30:00135372513551951337230134200045.91051345370
16:45:00134212013568501339015135351024.92321347982
17:00:00135212513550201327800133996036.11351340928
17:15:00134350513446401312970132317050.45491329528
17:30:00132328513380051313310132864043.60911329682
17:45:00132900513376001288800129410058.26601306103
18:00:00129401513100001256625127576550.04661291986
18:15:00127576512950001250025125576043.68801276135
18:30:00125156012670001240000126639051.79301254010
18:45:00126638512959951263985128693056.61831275646
19:00:00128642013150001286420130321059.49681301046
19:15:00130474513094501294000129400049.21841301090
19:30:00129427013004751279995129877047.27381289067
19:45:00129998513003401265570127447535.03001286721
20:00:00127500012950851265555129500041.15681283444
20:15:00129500013020001286120129870019.16641293294
20:30:00129870513189801296830130398029.21101308687
20:45:00130255013164851295560131648531.19091307066
21:00:00131628013299901304280130684048.54961318586
21:15:00130684013119901297005130793537.84561304713
21:30:00130798513089701274000128000076.50201296140
21:45:00127998012910451270970127784051.97671281891
22:00:00127841012898001255000126121029.16791276432
22:15:00126100512740001255125127001533.33321266106
22:30:00127003012850001270025127676035.56631279181
22:45:00127788512802951254005126490032.15601265167
23:00:00126490012649001231660125497548.17681251165
23:15:00125420512750001251195127500030.26371263787
23:30:00127330512770001264090127009523.17961271537
23:45:00126814012899951255365128830526.98881276579
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.