暗号資産価格データベース

2019年07月18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
00:00:00105279510527951042700104822026.58281047119
00:15:00104805010635151048030105937539.07511057044
00:30:00105937510620051056405105895021.89001059504
00:45:00105905010590801050880105594524.11081054570
01:00:00105596010689951051805105286538.19041059494
01:15:00105280010599951048005105636022.83951051905
01:30:00105636010580051049205105158021.24581053325
01:45:0010516451057980104935010500258.65421054158
02:00:0010500951053440104700010510509.28711049329
02:15:00105105510580001050575105601010.85111054913
02:30:00105530510689901055300106685011.96551061853
02:45:00106699510689951057250106056020.65621061064
03:00:00106111010616051053000106160014.99511056611
03:15:0010614651064400105702010580008.17091061015
03:30:00105800510749951056995107164517.35511066041
03:45:00107165010755551066340107500013.07461071473
04:00:00107480510800001068740106989014.83021074523
04:15:00106989010739851061080106370021.54911067192
04:30:00106369010686101062705106451510.95811065812
04:45:00106536010681101052600105326011.94101059793
05:00:00105574010580451045515104742012.78961050343
05:15:00104853510621151048520105453516.79211056821
05:30:00105356010558301042690105306517.31961050469
05:45:00105376010547101046330104760512.90421052028
06:00:00104759010517501042210105168512.24031047416
06:15:00105162510767851050765106999527.19291068040
06:30:00106999510767901065000107203024.61441070986
06:45:00107090010719901059680106180022.26561064564
07:00:00106180010694851061070106252017.57401065497
07:15:00106303510719901062520106682013.64651069392
07:30:00106635010663501050000105093031.62461056546
07:45:00105336510563601049000105098011.67521052562
08:00:00105041010511001043000104745519.16821046656
08:15:00104717010525901040000104751017.45591047096
08:30:00104785010483051040000104145019.38571042961
08:45:00104241510483101040455104618513.25761042738
09:00:00104595010493701038645104146015.05191043415
09:15:00104061010489501037000103738514.32661041909
09:30:00103817510410001029975103492528.87591037525
09:45:00103587010400001032000103896013.15701035470
10:00:00103896010446451037055103794012.30991040947
10:15:00103792010555551036535105140022.31211047240
10:30:00105142510600001051370105599026.35591055818
10:45:0010554901058390105301010544958.62511055652
11:00:0010544801054480104700010487308.87321052200
11:15:0010493701055245104555510544657.28321052068
11:30:0010547951057000105000010500405.54981053669
11:45:00105005510583001049060105742016.49371053195
12:00:0010578851058035105058510517603.43231054868
12:15:00105195510570001045555104766010.67501051805
12:30:00104766010490001043000104532514.55361045596
12:45:0010457451050250104373010489955.42921046431
13:00:0010490001049980104300010449608.78621046051
13:15:00104498010550851043620105508012.04541047741
13:30:00105508010646201052600106055016.87931058694
13:45:00106056510700001060550107000017.75211065373
14:00:0010689001069995106055010619106.60241065008
14:15:00106295010650001058185106170511.84381063191
14:30:0010615951065860105953510640003.75411063274
14:45:00106400510646551056180106042516.03001060250
15:00:0010607901062725105732010603503.04671059962
15:15:00105942510750001057945107250017.78711068545
15:30:00107240510800001064000106710039.52921072307
15:45:00106708010687401064000106839012.39331066447
16:00:00106790010695001064580106638012.54861066466
16:15:00106700510676251060050106369011.93981062529
16:30:00106264010636951058375106094013.08511060851
16:45:00106094010643051056000105747510.61321061670
17:00:00105749010626151056000106100015.05121059517
17:15:00106153510625001052000105398511.66551055591
17:30:00105396510578001050045105751512.64691053989
17:45:00105778510580051046115104927519.23811051755
18:00:0010488401052115104631510502357.37051049830
18:15:0010502951054300104927010531607.94671052532
18:30:00105321010608751053200105600010.14271056965
18:45:0010560001056000105065010520007.28331053933
19:00:0010520001060000105001010581709.14241055287
19:15:0010580001065130105667010647107.43501061959
19:30:00106471010686351061500106380530.20271064754
19:45:00106381510656951061010106449013.40811062740
20:00:0010644901066100106000010650059.80191063105
20:15:00106500510656251056010105667014.50921060005
20:30:00105782510597201054690105750010.61311057256
20:45:0010574601061310105500010561005.73231058829
21:00:00105607510560751048000104830018.82451051809
21:15:00104801010590001025555102600085.19731035970
21:30:001025560103059010237451027500131.17401026467
21:45:001027975102797510120051017015132.10621022314
22:00:00101701510287801016000102416032.40001023867
22:15:00102416510250001015425102300535.98381020463
22:30:00102300010260001013925101793525.84101020517
22:45:00101949510219951014000101956018.69711016834
23:00:00101956010200001006235101342549.26691011606
23:15:00101263510250001010000102450020.84901016534
23:30:001024500109500010231251095000111.52221060853
23:45:00109500011155551090000110997566.06491100054
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.