暗号資産価格データベース


2019年07月25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
00:00:00106500010722251063900106950011.87911068154
00:15:0010702651070270106669510689858.84361068419
00:30:0010687001068920106603010673604.67571067495
00:45:0010673101072200106696510700806.06371068974
01:00:00106986010712151059225106024015.00461063667
01:15:00105900010600501029000103920053.43411041875
01:30:00103803010380301031930103301017.86841034747
01:45:0010344001038000103305010339056.89691035540
02:00:00103497510441851031005104140513.59701038197
02:15:0010411051041320103600010399157.95151038802
02:30:0010399001041985103750010375004.41341040140
02:45:0010382751041000103793510390955.78431039785
03:00:0010380201046000103700510420255.12341042130
03:15:0010420251043770104100010421703.64011042114
03:30:0010421501043630104000510401251.63521041426
03:45:0010401501042610103912010421507.70781040644
04:00:00104165010480001035000104596520.56451041818
04:15:0010460001049520104461010470006.93741046035
04:30:0010467501049000104630510464008.89031047456
04:45:0010472201048185104300010430004.13171046263
05:00:00104429010511101042050104212014.85561047847
05:15:0010422001043525103800010409708.44501041639
05:30:0010414551042925103918010391803.10731040845
05:45:00103918010499951035010104655513.34931040531
06:00:0010467501050900104536510490008.64351048714
06:15:0010486101051965104500010468657.38911047166
06:30:0010456051053000104560010520004.08431050898
06:45:0010510351063295105103010582056.73511057981
07:00:00105704010606101053360105706517.45141059189
07:15:00105708510628001056115105794013.90841059147
07:30:0010571701062000105399010579456.95691057411
07:45:0010575901060315105600010560057.05941057842
08:00:0010560401058475105511510571104.42581057081
08:15:0010571451059005105520010580003.91251057610
08:30:0010589951063550105650010620255.27221060450
08:45:0010620501064520105600010569954.77121059884
09:00:0010569951056995105167510539903.76331054668
09:15:0010550001060315105399010603155.04011056714
09:30:00106032510977001058505109211527.85801076581
09:45:00109330510999451090000109304013.43521093933
10:00:00109304510970151091550109701514.11191094335
10:15:00109701511010001092995109305514.59941097638
10:30:0010930551094940109147010934407.55671093115
10:45:00109239510929851089985109147513.82721090734
11:00:0010909701091495108618010870458.22001088591
11:15:0010870751091620108706510904707.21061090242
11:30:0010915151093765109016510907405.78761091763
11:45:0010906751091210108857010901505.37051090089
12:00:0010900501093000108883510906154.35631091095
12:15:0010907001092330109000010900009.50731090934
12:30:0010900051092985109000510922553.15141092059
12:45:0010928251095000109163010936356.94681093813
13:00:0010936701095000109135010922604.08801094202
13:15:0010919801092945109000010917508.22341091200
13:30:0010917451092005108932010907503.00241090685
13:45:00109075010924901085745108800013.92481088154
14:00:0010875751089835108577010885704.81611087723
14:15:0010883201090110108712510874952.58511088733
14:30:0010875851089730108513010894954.37161088155
14:45:0010889851090990108820010890002.18891089660
15:00:0010898301089865108595510864552.40391087797
15:15:0010878601089390108713510879201.71131088078
15:30:0010876051089065108634010880703.26771087918
15:45:0010880851093000108800010903007.98621090359
16:00:0010914001091505108581010884904.66961088935
16:15:0010888101090850108841510893350.73061089603
16:30:0010896701094000108628510879855.78331090756
16:45:0010878301089470108700010883953.15951088200
17:00:0010877851090590108688010894102.22021088635
17:15:0010894101090665108828510899451.92171089647
17:30:0010901401093000108934010929003.42871091057
17:45:0010920001094000109000010907453.71961092094
18:00:00109000510971101089370109311516.36821092782
18:15:0010925251092675108600010890109.97661089917
18:30:0010890101091260108872510904503.07291089867
18:45:0010901201090950108741510890004.01631088908
19:00:0010889851089000108744510881051.62051087935
19:15:0010881051090000108600010879152.58851087977
19:30:0010878101092000108733010911806.42651090827
19:45:00109172010925901082175108815512.45401087495
20:00:0010881701089055108697010886955.12921087615
20:15:0010889551089825108721010890053.10541088555
20:30:0010889401091820108812010910352.59021090387
20:45:0010905001091205108910510910005.50491090655
21:00:0010910001095575109066510939009.11681092828
21:15:00109390010979501092750109379511.85521095280
21:30:0010939251096930109371510951157.85991095195
21:45:00109491011004301093605109685513.00691096949
22:00:00109785510978551060300108049540.76631082009
22:15:00108042010883851078915108697016.36531083498
22:30:00108635510870001078435108088527.27991081989
22:45:00108088510839451079865108293011.04231081595
23:00:0010830001084980108098010830606.17731083144
23:15:0010847601086060108308510839859.59291084681
23:30:00108399010853651083280108432011.39911084531
23:45:00108437010864951082500108357514.10441083924
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.