暗号資産価格データベース

2019年07月19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
00:00:00110997511258951105745112300054.65881114284
00:15:00112381011279751114010112000543.01881121300
00:30:00112001011240051117000112233033.44961120346
00:45:00112158511278401120765112767521.17711123916
01:00:00112504511391751118630113693559.11691131365
01:15:00113693511470001136645114372563.44811142262
01:30:00114372511458001140010114408036.35521143188
01:45:00114405011470001130000113475057.02041140570
02:00:00113400511416401130945113366515.01381136999
02:15:00113367011372151127495113721519.63671132479
02:30:0011370051143355113217011370305.75071139028
02:45:00113706011406051134010113604511.11601137734
03:00:0011365201141990113254011345659.89271137565
03:15:00113463511418101134350113714012.61971138992
03:30:00113784511429051134195113687513.73451138617
03:45:00113678011549951129445113100027.72641145657
04:00:00113100011397101128935112893514.83251134225
04:15:00112893511387451128010113785516.16121132908
04:30:00113775011417201128295113235016.11191135639
04:45:00113177011339701128000112912016.14241130872
05:00:00112916511405951129165113664017.00071135840
05:15:00113687011442551136870114425510.07701141229
05:30:00114425511458851133220114008524.43501139303
05:45:0011400001141380113647511400005.53211137891
06:00:0011409901144595113954011445957.85931140848
06:15:00114400011539501136030114198511.29301143897
06:30:00114006511415001134015113688010.35391137410
06:45:00113686511390001130000113900013.94401134835
07:00:00113751011415001133320113436013.92371136892
07:15:00113436011419951130005113948518.27211136329
07:30:0011389651143995113829511405007.11931141095
07:45:0011400401141995113700011391705.31991139080
08:00:00114085511478901140010114668525.78171144230
08:15:00114676011540001145000114884548.76711150364
08:30:00114928011541001145005115297517.08721149761
08:45:00115289011602651141385114515037.24751148445
09:00:00114515011499001138260114226022.30131143361
09:15:00114226011469901141000114297014.07261142964
09:30:00114210011490001142100114792510.74831146819
09:45:00114780511499001144095114898010.84671147082
10:00:00114899011558701146520114798517.94621151719
10:15:00114798511558801145000114522022.15171149364
10:30:00114523511486951143005114374017.54371145588
10:45:00114374511449851139015114164514.97161141759
11:00:00114100011450001135000114398019.62941139074
11:15:00114398011520651141260114536021.63241148549
11:30:0011450351146390114286511430504.38131145057
11:45:0011449351148150114183011448706.75601145782
12:00:0011451401150000114482011469606.51811146559
12:15:00114766511476801142505114389012.99171145095
12:30:00114291511470001140010114134014.28221143539
12:45:00114234011431001137000114200021.35181140606
13:00:00114294511436501134960113880513.96431139126
13:15:0011387901141550113700511385258.07271139273
13:30:0011385251141860113500511379905.03601139406
13:45:00113705011370501125005112806039.90761130896
14:00:00112800511330001127515113018017.72011129837
14:15:00113019011328951126260112649515.51981130199
14:30:00112614011330001123005113182518.22791127131
14:45:00113300011390001132040113450013.09631135883
15:00:00113547511390001130990113800021.47651136127
15:15:00113701511390001131770113421510.26781134547
15:30:0011337751134740112901011332659.06461131481
15:45:00113327011338201128605113129011.86921130897
16:00:0011310501131050112646011270259.60221127602
16:15:0011270401136175112704011339658.60101133097
16:30:0011334301134995112801511305602.18641130444
16:45:00112937011500001129265114682024.86171142360
17:00:00114564511611601145000114995037.74971153319
17:15:00114995011541801114555112120060.46731137518
17:30:00112120011250001113000111985029.89681119226
17:45:00111840511225401103040112081547.20681113633
18:00:00112058511205851111405111362014.76821115391
18:15:00111321511175701107005111530023.51351112168
18:30:00111530511225601112430111850013.57181118787
18:45:0011186401119090111252511172409.66871116234
19:00:0011161101117240111178011153459.84471114107
19:15:00111694511208951108560110976012.61431113076
19:30:00110976011208951106240112000017.76891114293
19:45:00112011511208901109205111515021.07261116777
20:00:00111465511195951111105111807011.66361116664
20:15:00111848511228151110000111561020.87801115403
20:30:00111506011159951108000110957016.87961112102
20:45:00110953011155951109005111096520.25051112051
21:00:00111006511500001102015114633041.61801124820
21:15:00114633011463301131705113505049.17651136882
21:30:00113500511376901130275113500019.38781133551
21:45:00113500011373601133000113439014.77831134267
22:00:001134385113553010920001100000100.98441109869
22:15:00109847511149501098475111276018.59611109667
22:30:00111205511312001109000111652040.52601119645
22:45:00111645511182001112545111291514.37811115351
23:00:00111220011250001109000111517517.47391118277
23:15:00111378011203201111565111474010.74721117373
23:30:00111462011190401111560111662011.97351116174
23:45:00111667511272901110000111478548.99211116699
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.