暗号資産価格データベース


2019年06月28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
00:00:00128830512899901270000127300016.88721280809
00:15:00127297012730201251000125685023.30601260828
00:30:00125700012679001254060126525018.30021261059
00:45:00126526012681401251000126302517.72781258165
01:00:00126303012749001235000124918574.86771254941
01:15:00124832512619951200000120496574.00071216840
01:30:00120051012098001187555120398574.16991201126
01:45:00120795012190001185000118754035.01741198547
02:00:00118667511866751150000117002549.95401168550
02:15:00117003511748001127890115199051.53281153376
02:30:00114460011900001140030117600047.66131169961
02:45:00117600011802251160005117450546.24321171101
03:00:00117800011890001136255117969534.39441168948
03:15:00118041011891901175850118908020.46181182601
03:30:00119000011977101177110118187533.24201188631
03:45:00118195511960001181000119303516.25821190555
04:00:00119312511934401170015118683520.97691185506
04:15:00118697511872851166005116999532.28211175488
04:30:00116998011760001150000115000040.03601164199
04:45:00115000011800001142005117750526.58051161765
05:00:00117951011884551160000116250520.78921168611
05:15:00116306511650001138000114100538.28811148312
05:30:00114220011500001115000114664544.70231130506
05:45:00114807011650001141000115588531.08331151443
06:00:00115660011570951134045114002521.60001144986
06:15:00114092011569251139720115615020.99391150428
06:30:00115614511720001154020116075537.78551165196
06:45:00116375011700001154510116458530.45861165512
07:00:00116379511900001162605118274548.96071181063
07:15:00118301511989901175095119200044.82761188069
07:30:00119200012200001185000121812549.12371197369
07:45:00121813012212001208000121998035.93551217034
08:00:00121899012422001218000123500048.06481233540
08:15:00123703512576951235000124006058.37341245390
08:30:00123850012406601205425120815554.75941221021
08:45:00120935512257851205555122461542.61391215990
09:00:00122463512265001212440122650017.93731220371
09:15:00122639012452051225265123999521.93781235724
09:30:00123691512399701225695123429523.11631232439
09:45:00123460512479851229310124650027.50111236465
10:00:00124729012534001240000124800026.32481247409
10:15:00124800012550001240020124776012.75691248981
10:30:00124798012539851235970124454522.98881241458
10:45:00124454512445451219210122642029.11511227811
11:00:00122600012370001225000123309516.43801230207
11:15:00123309512330951203300120330032.92731217792
11:30:00120300012192901202200121929018.61121210144
11:45:00121760012187901194600119579534.86041205478
12:00:00119579512000001173010118108037.42981186301
12:15:00118108011911101180035118400018.35091184999
12:30:00118453012130651184530120293520.38501197480
12:45:00120200012030701190000120307013.86321197231
13:00:00120307012100001196000120039512.23801201683
13:15:00120039512065051186120118704011.97481194903
13:30:00118717011932001175450119149026.54461184188
13:45:00119136512055551188750119630529.20501197832
14:00:00119632011984101181870118825026.24471188802
14:15:00118825511911601168000118293027.85701180289
14:30:00118293011912501176415118668012.75161186461
14:45:00118672012050001186720120500015.57561198701
15:00:00120493012333301204930122200037.98831221046
15:15:00122200012320001217000122400025.68901223113
15:30:00122400012350001222100123072018.90211229267
15:45:00123073012422001226180123111531.19591234451
16:00:00123063012369501222100123695019.35621229334
16:15:00123695012519951236950124449529.85531244694
16:30:00124371512437151224570122872522.52951230380
16:45:00122822512314851216890122140015.85651222225
17:00:00122140012414101221400124030025.15651229245
17:15:00124028512455551229000124407518.06481239675
17:30:00124407512480051237000124085022.01691241557
17:45:00124035012720001239985126700042.54391259211
18:00:00126593012830001265350127796034.63921273535
18:15:00127795512920001277000128097539.59491283695
18:30:00128233512890001272015127957539.26261281193
18:45:00127966512920001279270128641021.97891285800
19:00:00128720513000001282950128897028.59451294533
19:15:00128897012912751273405128371534.00601281049
19:30:00128406012870001269000126970034.66821277784
19:45:00126900512860001268500128597024.13931277233
20:00:00128597012970001281220129000024.87011288623
20:15:00129000012910401275215127770013.24131281097
20:30:00127769512930001277695129047019.03901285219
20:45:00129163513149951290700131235041.75191302318
21:00:00131171013123451272000127227564.65541291235
21:15:00127227512870051270885128000022.83951280253
21:30:00128000012870001273800127957515.02171279654
21:45:00127958012808301252510126325536.93421264711
22:00:00126301012730001257500126861022.96731266848
22:15:00126994512710101251000125775529.20281260396
22:30:00125771012855651256030128400025.52601271840
22:45:00128334512879751275000128615533.70151281130
23:00:00128615512877301275000128076521.65941280768
23:15:00128076512819701271160127813510.64181275625
23:30:00127838012848401271100127252011.07901279938
23:45:00127330012770001265555127130016.14571270638
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.