暗号資産価格データベース


2019年07月15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
00:00:00115505011588601150000115000025.89101152450
00:15:00115000011552001146180115279523.21721151342
00:30:00115280011552001141540114154023.22171148226
00:45:00114151511450001123090113109545.44871129323
01:00:00113109511400001125455113034020.34301133544
01:15:00113040011319801123000112716520.85451127554
01:30:00112693011367201126930113218521.14751131570
01:45:00113218011531901130315114900029.69871145820
02:00:00114891011543201142390115355014.05271147481
02:15:00115271011598801149000115250024.55141155216
02:30:00115307011546601145220115131024.51421150313
02:45:00115240011536801146665114843011.08681151060
03:00:00114700011502001132100114045513.18511140352
03:15:0011404401140440113200011365359.70901134888
03:30:00113469511365351121110112500016.15941127256
03:45:00112461511420001124615113639029.34621132291
04:00:0011379201139970112880511399158.30801135169
04:15:0011396601143560113178511335206.60711136848
04:30:0011335301136890112751511319509.39311131904
04:45:00113222511385001131500113850010.29191134430
05:00:00113803511440001130695113505012.09021137162
05:15:00113505011425001124645113886012.62681133699
05:30:00113550511552801134000115239014.03901143559
05:45:00115178511650001151785115500019.27651159638
06:00:00115534511600001150895115277510.55841154113
06:15:00115277011560001142835114497011.20581150757
06:30:0011449951154585114498011524358.62181150964
06:45:00115266011610001150820115550016.35091156356
07:00:00115537011585001148010115500021.22501153875
07:15:00115551011564901148735115309510.86691152771
07:30:00115309511559901145000114823515.60351149478
07:45:00114824511492851138000113950015.70841142069
08:00:00113900511399951130000113788513.44951132786
08:15:00113779511377951120005112746027.90321125526
08:30:00112746011341501112255111225531.31681122895
08:45:00111225511127701096470110295554.26211101591
09:00:00110296011051101085000108714037.11291095202
09:15:00108837511019801075065107949551.64361089624
09:30:00107588510999451072980109198055.39431088064
09:45:00109171010986001088140108900033.80791093216
10:00:00108815510990001085110109466025.40311091706
10:15:00109644011039801091105109790024.66461097570
10:30:00109797511000001089890109548521.30851094150
10:45:00109502010950201084995109086522.59001089569
11:00:00109088010925601079000108235024.28181084001
11:15:00108235010950001071005109206049.26381082994
11:30:00109297010949901082000108496523.74681089120
11:45:00108629510957551085690109534015.55711091617
12:00:00109575511070001092320110660520.22331099989
12:15:00110503011175851095360111102529.25371107482
12:30:00111282011166101105000110952528.94321111282
12:45:00110802511170001106010111450018.00811111799
13:00:00111592011179901108000111401020.97111112660
13:15:00111481511179751106295110809018.83091111692
13:30:0011065601109000110405011061607.68191106011
13:45:00110636011100001102500110350514.58371106325
14:00:00110346011064601092355109465020.56381099077
14:15:00109631011000001093105109964513.36401097461
14:30:00109995511024801095200110130011.19851099445
14:45:0011027351106945110000511047708.43121103920
15:00:0011045551107000109700011000008.70221101894
15:15:00110000011028851095115109712013.07441099403
15:30:00109707511065051094000110299513.95441100807
15:45:0011027201105390109809511000859.57861101994
16:00:00110173511168601100195111260018.12441109441
16:15:00111310511180001110985111099513.70431114047
16:30:00111099511159451110000111306014.19291113280
16:45:00111305511220001113000111724026.00731116835
17:00:00111988511211351112000111200012.88531115261
17:15:00111200011137001110000111207516.04671111685
17:30:00111200011145001109575111222010.93251111687
17:45:00111220511130401103990110564012.38071107544
18:00:00110564511110201100500111069515.73291105212
18:15:00111070011160001109000111300015.15861113013
18:30:00111201511150001109650111200021.25431112382
18:45:00111200011245101111100112000022.06081118580
19:00:00112049511260551119945112008512.94671123223
19:15:0011200851121000111600011203608.55691118634
19:30:00112009011210151115230111783510.24791117365
19:45:00111784011210001115200111520011.70421118687
20:00:00111685511190001112000111600018.21371114839
20:15:00111599511213901115995112139011.90761118296
20:30:00111821011279501118210112380015.97521123642
20:45:00112300011233301116980111701012.95571119556
21:00:00111791011205001115000111800018.41621117726
21:15:00111708011174451106650110665022.43821111623
21:30:00110665011119501103015110462019.04921107480
21:45:00110342011076001096010109602026.07081101961
22:00:00109666511017951093590109440528.39301098525
22:15:00109661511070251092680110397523.04091101842
22:30:00110396011094001101945110870021.87231106756
22:45:00110930011250001105260112369034.35931115386
23:00:00112369011400001123000113538025.48931134349
23:15:00113618011470001135380114350020.41041142007
23:30:00114350011464551140000114009517.38301142364
23:45:00114144011469901140620114599516.63211143515
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.