暗号資産価格データベース


2019年08月17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
00:00:0010740001078000107116510751007.00901074887
00:15:00107551010970001072530109670031.69621080227
00:30:00109419011080001090360110405524.64061100298
00:45:00110499511127501101310110600022.14801106260
01:00:00110600011127451098255110288018.21811104194
01:15:00110282011060001100265110351011.53951102842
01:30:00110316011099901102040110938011.15041106830
01:45:0011080051108010110414011070809.73641106106
02:00:00110613511205001106135112050024.84021114175
02:15:00112050011209951113115111749519.55921117280
02:30:00111750511190051113710111539517.33861117305
02:45:0011154101117115110558011055806.18211113699
03:00:00110558011130101104915110997510.49181109734
03:15:00110960011134901108450111148513.53211110811
03:30:00111148511124701106000110786025.51131107649
03:45:00110716511108351106525110800032.92301107839
04:00:00110844011152151107500111436510.10411110470
04:15:0011143351115215110635011082157.34401112134
04:30:0011093251114745110932511124703.97281111718
04:45:0011124701116130111169511129601.54391113828
05:00:00111296511200001111830111271533.93251114293
05:15:00111265011152101104845110538026.77771106454
05:30:0011053801111110110367011066808.40901107013
05:45:00110735011091951105380110643043.87561106910
06:00:0011054501109500110537011083552.78521106680
06:15:0011086301110415110800011097703.07921109530
06:30:00110981011114501107145111144010.36181109988
06:45:0011114401111975110866511113103.54631110668
07:00:0011110751116900111029511138705.11381113619
07:15:00111224511135751102850110400014.15901104695
07:30:00110400011040051093640109803019.35961097509
07:45:00109847511150001098410110800017.05451107974
08:00:0011078001113490110462011052509.90141107887
08:15:0011052501107695110286011041159.84481105321
08:30:0011058801106895110206511035003.90421104925
08:45:00110460511046051095760110080514.67241101083
09:00:00110081011034001090000109227020.08961096602
09:15:00109227010990001090740109504012.35691093259
09:30:00109480010960001087355108978011.55611091521
09:45:0010897801094840108900010900008.87831091596
10:00:00109000511009901086835109660013.69931094038
10:15:0010970551103000109660011006205.20511099054
10:30:0011005701101020109668010994654.95171098927
10:45:00109905511059951097545110599010.41871100795
11:00:00110592011086101102460110807512.66891105335
11:15:00110723011072301100040110289010.90061103492
11:30:0011028801103215109927511001957.14651100772
11:45:0011006001101005109744511000903.35061099290
12:00:0011000851104000110008511016853.50401102559
12:15:0011016451104000110164511017705.84911102782
12:30:0011025601102615109601010992009.40751099719
12:45:0010988451102705109541510958553.05151098011
13:00:0010959801101325109155010990253.74261097281
13:15:0010990301099110109597010980605.61901096760
13:30:0010977701102200109741011001509.82921100372
13:45:00110015011022751097255110121046.15201097587
14:00:0011012051103440109701010987758.13241100970
14:15:0010981451099110109687010976352.82511097635
14:30:0010976351101445109524011010004.38281097349
14:45:00110033011066101100325110432011.53921103957
15:00:0011043251106080109900511000506.79841102560
15:15:0011001051104225110005511018854.96191102767
15:30:0011024201105000110227511043404.34221103495
15:45:00110431511066301099800110082539.14821101629
16:00:0011003001104000109960011039604.05351102441
16:15:0011036151103615110007011002304.05511101596
16:30:0011002301103495109994511006202.88241100761
16:45:0011006701104780110000511026903.61621102916
17:00:0011028701105460110240511043102.11841103818
17:15:00110340011100001098000110995012.89741101132
17:30:00110995011140001107010110764010.23381110582
17:45:00110764011079301102000110684527.88281103491
18:00:00110690511076201103000110552013.28501105205
18:15:0011055251112000110511011105706.49021107348
18:30:0011105701110795110700511107455.88991108480
18:45:0011102451112995110921011113508.79141111399
19:00:0011113551111360110656511103155.04311109168
19:15:0011102601110545110799511080300.83891108717
19:30:00110803011090151105495110842518.79221106210
19:45:00110845011085851105000110511546.67501105330
20:00:0011051201106120110100011047559.54191103584
20:15:0011047551106955110150011033503.31001103995
20:30:0011025051105010110040011029403.03871102586
20:45:0011030601104285110000011010303.78361101213
21:00:0011010351102100109500011018407.83061098035
21:15:0011016301104675110000511034004.05791102507
21:30:0011034051104270110199011026902.99141103312
21:45:00110267511026751099020110042029.99141099318
22:00:0011004001101400109650011010504.99841099016
22:15:00110133511024801097890109834010.90471100235
22:30:00109878011003651097000109890510.59431098146
22:45:00109932511043801097740110307010.11981099217
23:00:0011026001103180109900010993402.60561101844
23:15:0010999601102455109996011008202.71021101217
23:30:00110082011008801098430109911524.81931098608
23:45:00109911511001051096520109842537.32691097011
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.