暗号資産価格データベース

2019年06月30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
00:00:00128987012962101284500129470013.33491290623
00:15:00129420013022001294200129700023.62081298879
00:30:00129601012982751279905128500012.02271288128
00:45:00128501012908001282000128563513.90681286572
01:00:00128563512950001265555126702017.98021279793
01:15:00126807512728101262200126640513.22441266227
01:30:0012650951274765126127012712007.28471269723
01:45:0012717751280000126783012782558.44861274442
02:00:0012782501278250127103012765005.62501275148
02:15:00127666012880051276660128076010.41641281148
02:30:0012810801281115127490012795555.04071278022
02:45:00127999512990001277740129505023.90791292102
03:00:00129600012990001280270129200020.24451292318
03:15:00129200513000001292005129969510.58401296103
03:30:00129915013050001294880129689012.70441300238
03:45:00129637012979601290000129366016.41311293992
04:00:0012941801298320129315512961458.73301296113
04:15:0012947801294780128564512932655.87751290144
04:30:0012935801294540128400012858404.81721287325
04:45:0012865101291810128279012827903.51371287470
05:00:00128274512959751282000129160512.14481287247
05:15:0012916051297240129048512920403.12251293399
05:30:0012909151298510128959012952355.22511294046
05:45:00129523013199951294000130904031.83841310924
06:00:00130902513169001308020130895013.22521313281
06:15:00130895013140001300005130665511.15491308225
06:30:00130668513109951288000129023528.98891297280
06:45:00129228012927851285150129222011.42751288719
07:00:00129172012980301290025129800011.15631293209
07:15:00129802013050001295995130473012.55431299639
07:30:0013047351305000129537012998058.03571300411
07:45:0013002201306505129750013022308.44161302527
08:00:00130227013042401294385129438512.69381299415
08:15:00129439013014551291960130145513.05431295978
08:30:00130106013019901291240129764013.47321297690
08:45:00129764012986001288010128837512.58741293436
09:00:00128909513045001288320130149015.02941297207
09:15:00130194013082901301925130200018.53201304834
09:30:00130370013110001301975130374017.49911305750
09:45:00130418513111101301010131001515.62851308334
10:00:00131107513112051303040130699511.16291306421
10:15:0013070001307000129868013020309.18741301719
10:30:0013020251306560129870513049958.31131303186
10:45:00130406013082001303040130800014.63561305306
11:00:0013089651309900130300013046104.30491306342
11:15:00130398013059951299500130299510.47091302658
11:30:0013030001306705130221013061809.01161305134
11:45:00130618013070001301610130521010.13061303402
12:00:00130449513045201298000130451010.25111300834
12:15:00130411013120051302760130606020.23031308091
12:30:00130707013134451306105131246512.30681309989
12:45:00131227013177401304745130874511.77961311887
13:00:00130874513130001302760130500019.77611307381
13:15:00130573013100151302505130825014.55931306840
13:30:0013080001310000130600513080604.12281307244
13:45:0013060501308000130200013054407.62931305379
14:00:00130544013125451303000131035515.15531307936
14:15:00131050013110201294005129476522.58481303907
14:30:00129476513012851290000130120015.44531296283
14:45:00130089013029951295440129893010.24391299247
15:00:0012996701305825129602012969005.76871300811
15:15:0012969101300385129200012963309.94831296288
15:30:00129633013010001290800129804015.29381296188
15:45:0012981601298530129170512922058.98771294715
16:00:00129198012940001269395127400528.09721281795
16:15:00127400512806801272005127922516.63771276408
16:30:00127903012799001268460127222014.25241274129
16:45:00127171512759951265000127118519.00481270665
17:00:00127131012780001267665127700012.28351273800
17:15:00127699512800001275010128000011.72841277369
17:30:00128000012810001274865127584512.95791277533
17:45:00127542012795001275420127897511.06151277664
18:00:0012784751278650127170012717159.41821275438
18:15:00127178512855601270000128300011.67101279893
18:30:0012843701288080128100012815059.46681284164
18:45:0012818301284620127853012785307.63981281950
19:00:00127833512797001260590126407512.06881271552
19:15:00126407512668601252965126250026.68931260742
19:30:00126249512624951242000125329023.55541253477
19:45:00125329012560401244490125121024.98531251235
20:00:0012516101258000125002512545657.46481254003
20:15:0012545801258635125176512526256.07151254483
20:30:00125300012546651244500124868019.58181248107
20:45:00124868512540151247325124836013.36701250707
21:00:00124779012597651243435125905022.90961252052
21:15:00125911512591151250000125233514.08211255517
21:30:00125162012560001248000125038012.03401252884
21:45:00125010012589501249380125445512.65681254659
22:00:0012539901258275125299512532908.40001256659
22:15:00125473512553101240055124068520.95281249030
22:30:00124068512510051240000124515523.30011245182
22:45:00124549012455051197485120500074.69201213035
23:00:00120494512100001198000120395541.84991204851
23:15:00120395012050001190000120488528.95511199177
23:30:00120490012099101201160120850019.39251206109
23:45:00120850012194301204000121549025.56381211780
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.