暗号資産価格データベース


2019年07月17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
00:00:00113271511389001131245113854517.72311134930
00:15:00113889011395851133355113670512.20861135878
00:30:00113527511489301134615114501019.03171143239
00:45:00114549511490001141500114293014.62501145804
01:00:00114293511439001100000110042558.47171117498
01:15:00110140011024951084000108919555.79411090627
01:30:00108882010986051084845108798028.29001089700
01:45:00108761010893501080500108050040.03061085317
02:00:00108100510810051048250105857580.43691060702
02:15:00105856010585901038000105325530.49681047842
02:30:00105300510574551038235105047521.74181047685
02:45:00105159510576801049270105463023.83581053354
03:00:00105482510663801053515105948018.70311059359
03:15:00105683510580101047290105550031.59881051927
03:30:00105550510566951045450105456035.10481048793
03:45:00105456510545651040205104197567.51971046952
04:00:00104349510500001041790104802017.12081045021
04:15:00104700510515401043005104604514.36561048506
04:30:00104437510507101041345105000017.17701044825
04:45:00105000510565251050005105505016.29271053395
05:00:00105503510559701046515105002517.23931050169
05:15:0010500301053285104600010519859.57131050430
05:30:00105100510630001051005106024515.21121057598
05:45:001061430106270010400501042940111.62001045205
06:00:00104294010430351022305104088529.08601032372
06:15:00104199010522751039350104563022.71541045042
06:30:00104440010492451035005104655521.78461042038
06:45:00104805010519801044255104844516.03581048362
07:00:00104481510487601036830104245015.95641042554
07:15:00104246510429751034270103742538.30891038219
07:30:00103670010416101026885103224033.46641033933
07:45:00103226510377351025555103003046.98441031348
08:00:00103003010339151017000102003528.45121023179
08:15:00102243510348351017095102661018.37411028143
08:30:00102502010359051025000103267014.36561030835
08:45:00103489510370001018005102102512.48431027304
09:00:00102300010350001022500103499513.76381029833
09:15:00103492010390001030100103633011.87311034665
09:30:00103700010430751034700104075514.60261038942
09:45:00104040010404001032000103242032.19681034821
10:00:00103309510353101030710103194010.10561032292
10:15:00103194010379901028000102800020.79411033311
10:30:00102912510321701026000102846513.87611029203
10:45:00102849010340001026085102963516.84591029269
11:00:00102963510300051005000101447045.60811014855
11:15:00101421010159851005965101063524.04571010492
11:30:00101001510159751005010100692014.00731010493
11:45:00100692010188301002980101648531.82861010206
12:00:00101650510280001011000101891019.91291019961
12:15:0010189101022000101550010155006.27711019129
12:30:00101598010220001015000102150012.68351017711
12:45:00102200010280001019325101932511.03951023145
13:00:00102089010248701012000101234015.30541018615
13:15:0010123401021540101200010209058.67551016563
13:30:00102005010318501019475103000014.65631025916
13:45:00103000010324051024270102717014.55151029664
14:00:0010269801030440102501510270006.07851027826
14:15:0010250901033000102506010275003.71781028950
14:30:00102700010409951026990103731013.67571036603
14:45:00103797510379751033260103601519.53041035656
15:00:00103601510380001033405103717512.96501035732
15:15:00103799510415001030085103518525.87811037327
15:30:00103518010403401033320103900011.99491035845
15:45:0010390001040780103425510360954.04431037128
16:00:00103550010355001028350102835020.25161031449
16:15:00102834510339351028005103350010.40601030979
16:30:00103230010445601028025104200012.76301036752
16:45:00104231510444951039000103993018.75481041351
17:00:00104043010442151038655104274012.48171041493
17:15:0010427851044400103586510380009.38931039190
17:30:00103795510450001032000103901515.17031039331
17:45:0010390251039690103300510333508.15491037005
18:00:00103569010373751030535103053510.38391034342
18:15:00103053510321851023990102638016.82351029405
18:30:00102766010379851026390103098021.51901029625
18:45:00103099510312101025540102554512.55181028869
19:00:00102554010270901016305101631513.67821021158
19:15:00101631010185001012210101734016.03381016176
19:30:00101737510182451003200101261530.59651010487
19:45:00101201510200001006885102000028.68591012279
20:00:00102000010218001014885101550519.54191018277
20:15:00101500010160601005005100662519.21211012469
20:30:001006625100662598850099136053.7780996685
20:45:0099136099994098000099200046.7519990067
21:00:0099200099994098421599649028.2331992635
21:15:009951101014550990845101056030.01051000217
21:30:00101056010320001006215103200043.73701019625
21:45:00103200010339901024010102789539.40521028534
22:00:00102700010342051025905102590536.31331030680
22:15:00102590510280001019695102302031.46011023747
22:30:00102294010319901019995102769030.58891026900
22:45:00102706510342851023000103200028.19271028255
23:00:00103302510455551029440103894028.90691040942
23:15:00103894010481001036500104600020.23281041584
23:30:00104497010459951038000104262522.89041040484
23:45:00104113510550001041135105094036.31241049139
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.