暗号資産価格データベース


2019年07月31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
00:00:00103998510436751039415104367514.09921041251
00:15:00104367510600001042675105003034.26311052720
00:30:0010500351053000104987010516609.50411051355
00:45:0010509501053785105000010537757.98101052004
01:00:0010539601056230105120010531209.36791053483
01:15:0010525001053365105112010517806.81791052104
01:30:0010517951053365105099510510004.92731051841
01:45:0010509551053400105093010534006.23371052301
02:00:00105340010536701047950105068513.48821049977
02:15:0010506851051000104647010476607.28031047873
02:30:0010476651048335104549510469404.59821046495
02:45:0010469151046940104200010461803.14141044659
03:00:0010454451047570104441010473052.65821046479
03:15:0010479701047970104618510463801.81181047176
03:30:0010464651048900104545510466156.66461047528
03:45:0010472151047760104613010468051.25441046965
04:00:0010462451048900104613510469254.20371047812
04:15:00104623510469251031000103903018.17881039380
04:30:0010399051043640103990510416952.15931042011
04:45:0010415501044000104131010439756.62471042233
05:00:0010439851045830104116510420002.09641043293
05:15:0010419551043005103531010388706.94291041138
05:30:0010390001041610103809510400401.88841040059
05:45:0010400701040080103486010361356.13251037092
06:00:0010361401038000103343510367256.31111035494
06:15:0010370051037985103584010363951.07441036569
06:30:0010364951040015103648010386454.94071038336
06:45:0010386551041025103832510403003.69611040012
07:00:0010394351042800103941510427402.23991040769
07:15:0010414551042485104003510420003.86991041059
07:30:0010420001047170104200010449858.68681044755
07:45:0010438801044000103900010400954.56051041144
08:00:0010401001043335104000010429852.61351041846
08:15:0010433051043780104070510425101.90221041975
08:30:0010425101043590104010010412802.58701042165
08:45:0010410001042430104007510414302.88121041018
09:00:00104143010475201039200104658012.65591043512
09:15:0010467401053380104659510504859.44301050394
09:30:0010504801051830104897510515305.80571049797
09:45:0010515001055005105101010545009.74231053056
10:00:00105481010564901050550105184016.88631054080
10:15:0010518401053450104999010530607.80641051444
10:30:0010530551058000105073510540109.66531053612
10:45:0010556001055605105350010549104.83021054122
11:00:0010540701054070105001010510503.78091052545
11:15:0010511351053550105064010532855.70181052715
11:30:0010535551054000105052510510051.92831052149
11:45:0010515051051925104891010507706.30551050461
12:00:0010500101052175104982010519356.53821051221
12:15:0010519651052655105100010511101.38521051442
12:30:0010510051051215104732510500206.02631049617
12:45:0010500601052630105000010512703.64461050568
13:00:0010520501052645104849510509507.07921050368
13:15:0010512801051685104835510483551.89701049763
13:30:0010488201051260104841510512552.55521049431
13:45:0010510651051650105000010508402.70281050876
14:00:0010516251054500105070510530053.82991052495
14:15:00105387510548801052000105377511.81851053663
14:30:00105380510600751052160105544022.46961056216
14:45:00105821010589851052360105365514.15681055835
15:00:0010546301058200105300010580006.88581056419
15:15:0010581701061205105681010608055.88671059281
15:30:00106079010632001058510106200514.79021060891
15:45:0010630501063195105850010615008.37041060545
16:00:00106223510677301059000105956012.40431062377
16:15:00106000010617951055500106043012.56321059761
16:30:0010615701062985105953510596953.15891061317
16:45:0010598151060485105651010588256.71711058501
17:00:0010588351061425105809010607007.61381059968
17:15:0010612351062765105939010622704.51941060553
17:30:0010629851063330106000010600055.82131061267
17:45:0010600951061280105990010612803.30841060095
18:00:00106028010612451057505106003013.40431059560
18:15:0010596001060495105727010585102.60711058993
18:30:0010585251060225105800010602257.61751059239
18:45:00105995510625001059780106231014.18311061347
19:00:0010618401063120106041510624705.90361061373
19:15:0010628401063500106087010618007.31741062205
19:30:00106198010645001060015106006047.49371060732
19:45:00106011010638951060080106251525.41321060485
20:00:0010630051063440106095010611802.15471062253
20:15:0010615251061710106008010610304.64761060819
20:30:0010606251062270106014010620403.59971061532
20:45:0010613901062990106080010610551.43371061611
21:00:00106169510680001061000106429016.31651064200
21:15:00106428010700001063390106698524.11901066447
21:30:00106750010760001066990107056528.87821071951
21:45:00107053510722301067520106999521.42701070343
22:00:0010697101071650106935010716509.89981070505
22:15:00107165010768901071010107232026.33261073073
22:30:00107231510767151072315107671519.37811074911
22:45:00107601510844001074590108440028.22311077992
23:00:00108400510900001083525108542028.43391086539
23:15:00108557510855851078855108251516.41221081814
23:30:00108300010850101082075108300011.44561083679
23:45:00108225510844701081005108158511.13951082207
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.