暗号資産価格データベース

2019年07月30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
00:00:0010346001036540103333010365408.51441034709
00:15:0010365801040495103657510390008.86711038268
00:30:0010389801041780103500510367557.12341039019
00:45:00103623010372801032040103571513.23761034115
01:00:00103510010520001020000104207548.62051035552
01:15:00104211010440051040000104249513.54251041895
01:30:0010424801043550103900010412657.32291041883
01:45:0010412701042370103600010376004.37701039364
02:00:0010370401039595103444510384106.03451037652
02:15:0010383951038395103506010374753.78591037043
02:30:0010374601039125103699510373704.18271038053
02:45:00103796010382951015000103133019.00051031450
03:00:00103123510319851027340102869010.96911029396
03:15:0010286901031400102869010297554.11261030114
03:30:0010306551033540102948510331453.92301031538
03:45:0010330251036640103221510336304.40391033985
04:00:0010336201034700103099010329505.02601032697
04:15:00103295010339401030730103253013.08281032207
04:30:0010325351033560103246010329658.20111032853
04:45:0010325251033230103068510306853.26651031847
05:00:0010307951032005102967510310803.90411030603
05:15:0010310901032735103096510320150.43351031750
05:30:00103141010370001030765103559525.46781034657
05:45:0010355301037140103375010350807.23221034976
06:00:0010350001037190103495510360154.28911036548
06:15:0010360601037730103548510371400.79941036971
06:30:0010369701036970103251010352956.62941034797
06:45:0010353001036000103262510337454.65681034405
07:00:0010346001034600103036010317707.45131032287
07:15:0010317701034080103059010330103.78051033497
07:30:0010327801035585103218510340103.93271034006
07:45:0010340101036260103400510348452.99991035442
08:00:0010346901036000103400010360002.49271035252
08:15:0010360001037000103549010358452.83991036441
08:30:0010365751036800103300010338852.56831035075
08:45:00103324510370001027005103400510.45181031306
09:00:0010348801037425103402510353102.21481036300
09:15:0010352951036410103501010357553.54141035464
09:30:0010350051037430103458510369608.45381036782
09:45:0010367551037755103600010369951.55101036867
10:00:0010369751037000103366010341352.54581035104
10:15:0010336601035560103200010326753.98901034477
10:30:0010320151034690103201510346900.49651033709
10:45:0010340301034830103000010310705.61361032326
11:00:0010301201031005102702010305758.88381029183
11:15:0010306101032885102975010303406.33581031175
11:30:0010303401030655102702010270206.60411029647
11:45:00102795010291851022200102460028.11131024874
12:00:00102504010271651020050102715513.63081023484
12:15:0010271351027205102377510263559.03171025908
12:30:0010254801027285102456010266902.51601025555
12:45:0010260001026630102530010253001.02041025934
13:00:0010250551027800102400010264602.13961025430
13:15:0010262301027440102401010240109.75771026246
13:30:0010256751025690102300010242253.57471024449
13:45:00102422010250001022000102392013.76141023586
14:00:0010233051027995102247510226703.82721024898
14:15:0010239351024745102100010216309.81371022802
14:30:0010216401027795102118010254256.90171025422
14:45:0010253801027400102388510262252.90741025651
15:00:0010269851029995102698510290007.63301028403
15:15:0010284301030995102779510297703.38391028959
15:30:0010302701035000103027010315508.86401032070
15:45:0010334151035005103155010320206.42721033459
16:00:0010320001033720102985010336604.99171031895
16:15:0010336851034495103148510316453.98531032798
16:30:0010316451032790102973510319903.37111031904
16:45:0010323351032800103097010320155.53821031570
17:00:0010325101035000103201510323155.56971033202
17:15:0010323001032815103100010320352.17411031716
17:30:00103163510317501030045103074015.08661030719
17:45:00103074010311301027695102977540.26931029943
18:00:00102975510310351028210102975512.45481029639
18:15:0010297551030990102941010303952.53071030156
18:30:0010307401031000102936510294402.67521030197
18:45:0010294351030830102863510299004.23001029802
19:00:0010299051033000102953010308555.02811031100
19:15:0010309001033000103047010320001.46081031664
19:30:00103263010344701029595103018018.45101032551
19:45:00103017510318001028000103110532.62441029346
20:00:00103163010429951026410103000025.25451035629
20:15:00103059510340051027165103284015.28811029899
20:30:00103213010374751031645103540513.68511034945
20:45:00103552010363951034065103448515.62821035395
21:00:00103400510418301033010103510012.86791036583
21:15:0010351251040000103436010388358.83851037305
21:30:00103900010423751037000103820516.17721040366
21:45:00103820510390151035570103639034.16051036543
22:00:0010363901038615103506510386155.94821037505
22:15:0010385801038580103500010359607.44961036743
22:30:0010356901037010103421010361003.27871036183
22:45:00103597510381801035815103755012.93051037494
23:00:00103799010419951036740103917015.80371038878
23:15:0010393201040810103803510399758.79121039745
23:30:0010393051040810103900010395059.95861039814
23:45:0010394551040180103704010399909.23091038793
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.