暗号資産価格データベース

2019年07月12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
00:00:0012811401286960128100012830009.06051284038
00:15:00128300012874651279120128100015.73871283203
00:30:00128000012809801269000127652522.68561273870
00:45:00127500012750001250000125600535.50951259423
01:00:00125720012739001246265127113029.10751263067
01:15:00127000012818151269100127414512.78621275792
01:30:00127589012800001272175127217512.56011276497
01:45:0012733601279645127007512783507.69941273847
02:00:00127800512850001274520127616512.10921280459
02:15:0012773951281460127500012802207.50581277615
02:30:00128085512811701274300127749515.57251277551
02:45:0012785551282400127480012775657.17491278972
03:00:0012762601276260126760012710009.97241271695
03:15:00126967012799051265000127405014.52751270950
03:30:00127401512789901269685127455015.43981274063
03:45:00127599512778001269670127002510.43371273912
04:00:00127002512700251258005126460026.76301264449
04:15:00126460012699051255755126863518.67721259741
04:30:00126818012732651264000127126512.21041268319
04:45:0012716601272000126221512636607.90391269479
05:00:00126336012696051230890124399029.04001247788
05:15:00124399012469751211205121884568.67621226273
05:30:00121884512330001216115122233017.79381223821
05:45:00122000512260001200500121901057.92081211858
06:00:00121901012231201210000121675518.37261215257
06:15:00121912012300001219120122359513.43631225592
06:30:00122218512340001216735123125516.03881225320
06:45:00123125512350001228000123084015.79051230941
07:00:00122964012430001227245123593014.45931233561
07:15:0012361201241190123500012391856.08561237027
07:30:00123891512460551235015124365516.82461240547
07:45:00124365512460401231000123343511.79501239426
08:00:0012334351239470123002512372705.77251234460
08:15:00123727512372751224500123000011.12811229348
08:30:00122909012305001220000122638510.48691225381
08:45:00122503012365101224850123600011.87041231180
09:00:00123599512360801221485123203511.59481228270
09:15:00123203512455551230520124123510.84391241486
09:30:0012418001243530123500012406754.63101237731
09:45:00124044012520001239595124800011.21681248350
10:00:0012480001252000124507512520005.78201247960
10:15:0012520001253900124401012450006.73411250128
10:30:00124497512500001234000124055512.99771242036
10:45:0012419001244000123700012424407.18221239862
11:00:0012426801244000123400012370008.76491240118
11:15:0012362301239020123500012363157.60451237618
11:30:0012363201237570123000012354059.51911233070
11:45:0012354151239585123350512373209.26201235976
12:00:00123618512373501222220122500015.08391230178
12:15:00122509512295551222220122550511.41581226105
12:30:00122551012318651220000122000011.46671224672
12:45:00122000012234251208000121600018.43321214503
13:00:00121515012250051201235122460523.22751214959
13:15:0012246051227000121900012222456.92181222705
13:30:00122200012300001221500122863015.14021226657
13:45:0012280001231000122324512280006.82471227349
14:00:00122798512291001220000122501014.50511223109
14:15:0012262101232220122170512322207.60161227322
14:30:00123222012355801230005123498012.84931232498
14:45:0012341251235840123085012342008.27651232612
15:00:0012344151243250123164012389859.52661239774
15:15:0012385051239800123400012369557.31421237283
15:30:0012369501237150122815012321109.39521232622
15:45:00123211512380001232000123800010.37971235576
16:00:00123800012650001238000126430535.18181257093
16:15:00126366512690001262000126400019.37501265572
16:30:0012640001268000126017012660207.96851265142
16:45:00126602012710001262100126416511.60001267479
17:00:0012651851265505126210012643309.19281264538
17:15:00126433012700001263000126499510.79141266139
17:30:0012649951268600126200012640307.68571265510
17:45:00126402512659951256000126121019.69811261259
18:00:00126123512689701261235126607510.69531263650
18:15:0012669951270000126307012660007.05231268117
18:30:0012654901269000126307512680058.56141266268
18:45:00126801512714201265505127037511.35671269732
19:00:00126875512822001267000127688019.65141274817
19:15:00127650012780001269045126907011.87821272276
19:30:0012697301271290126608012674707.54691268279
19:45:0012664001270000126240512670256.93931266306
20:00:0012670301272770126700012700007.35381270683
20:15:0012699951272340126543512668159.99481269436
20:30:0012666601271990126500012705005.56691268916
20:45:0012696001271535126672512691605.61061268888
21:00:0012700001273000126500512670007.42291268510
21:15:00126700012674501256820126422016.23471262775
21:30:00126419012702001264190126686013.28901267748
21:45:00126685512690001264060126596014.09631267204
22:00:0012668801269925126500512679755.01111268252
22:15:0012663451273000126634512706757.62651270211
22:30:0012717201272800126398512649959.52661266381
22:45:00126499012654551260000126348514.71201263420
23:00:00126349012674601261000126496512.40951263211
23:15:0012652201267690126346512663405.57761266172
23:30:0012663701267970126177012648708.95841265934
23:45:0012655651265985125666012582159.15101261084
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.