暗号資産価格データベース


2019年08月21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
00:00:00112852511351901123805113243515.50891129189
00:15:0011328601138535113145511372508.01301133473
00:30:0011372651143000113404011404057.40331139318
00:45:0011404101142410113871011400557.72791139929
01:00:0011400551144990113823011388006.78041140677
01:15:0011388301145320113883011446758.19281143945
01:30:0011446751146940114000011409955.06011143718
01:45:0011406701143035114000011418802.67191141467
02:00:0011418801146215114169511437202.64591143822
02:15:0011437201144470114095511423402.71621142517
02:30:0011423951142505114000011410203.90491141433
02:45:0011403501142575114000011422752.03231141631
03:00:0011422701142580113996011399602.99311140368
03:15:0011399451141415113822011395304.12371139601
03:30:0011395001139785113800011397851.12251138994
03:45:0011399051143830113971511419902.70101141440
04:00:0011418001143115114100511431151.70791141584
04:15:0011431051143835114025011407252.58551142023
04:30:0011405201140625113857011392551.70581139483
04:45:0011389001141830113888511399354.79671140002
05:00:0011397551141000113721511377604.54901138955
05:15:0011370901137090113200011338553.91401134164
05:30:0011335701135150113152511351003.89421132908
05:45:00113519011377601134500113776025.95661136928
06:00:0011375451138825113530011377155.25831137284
06:15:00113873511480001138735114541012.04401143370
06:30:0011450351149255114405511482506.63131146573
06:45:00114778011515101143500114743017.32821148070
07:00:0011474301148155114376511440009.03671146058
07:15:0011446901148070114402011468307.35611146116
07:30:0011468101151490114586011505006.66251148440
07:45:001150480115200011480951151100163.62631150939
08:00:00115179511525001145500114700016.64951149472
08:15:0011460051148725114500011470004.77471146134
08:30:0011470151147015114395511439553.39571145187
08:45:0011434051144995114060011432507.70221142257
09:00:00114344011479951143440114600528.98021145959
09:15:00114620511480001143260114350566.36121144605
09:30:00114367511448101135000113889513.26511139785
09:45:00113900011402951135300113661013.31541136669
10:00:00113647011381651131000113719013.07911134240
10:15:0011374351139490113480011348002.16951136140
10:30:0011348001137815113359011339507.73991135152
10:45:0011335901137400113326011364955.85601135403
11:00:0011358001139200113521511382505.52151136771
11:15:0011385301139510113611011361103.02851137396
11:30:00113637011374951127000112831018.78041130472
11:45:00112831511306801125000112900012.21671127175
12:00:0011290001132025112639011310007.27281130421
12:15:0011310001131670112713511281006.30881129484
12:30:00112853511290001096000109850542.76511104752
12:45:00109850511000801090000109727539.80191097192
13:00:00109866010987301091980109620041.22021095505
13:15:00109620010964201082000108698539.75641088790
13:30:00108700010900051084040108419545.31801087120
13:45:00108483510890001082600108325048.27341086410
14:00:00108325010870001081500108550514.43461084130
14:15:0010849701093970108336010917909.22331089123
14:30:0010917901093005108956010899855.62391091119
14:45:0010895601090540108799510897505.56721089199
15:00:0010892801094965108922510904654.62881091642
15:15:0010906901090995108463010877405.64231087663
15:30:00108768010878151075015107600016.44571080431
15:45:00107613510859101076100108218522.81191083696
16:00:0010822451088000108218510847006.61761085224
16:15:0010832901087000108120010833305.90581083819
16:30:0010833051086295108200010860005.61651084308
16:45:0010861751086175107616510789557.12501080805
17:00:0010789001083185107802010809405.68351080479
17:15:0010805851085645107700010832008.29411081608
17:30:0010842251085795108298510830005.01641084457
17:45:00108270510840601080500108336011.20771081443
18:00:00108341010835351079650108199010.01501080923
18:15:0010820201083785107982510830705.95611080986
18:30:00108380010913351082985108810511.03671087291
18:45:0010881101090945108521510859605.71401087515
19:00:0010860001086970108350010860608.90781085273
19:15:0010861601086705108008010800808.19631083140
19:30:00108088010819201070900107312571.40741075649
19:45:00107289510811851072770107951522.21881074758
20:00:00107918010805001073995108000515.59411077859
20:15:0010800051081000107844510790804.36771079446
20:30:0010790051081130107499510798108.09381078738
20:45:00107978010820101079780108154014.84491081739
21:00:00108167010825551076000107857519.41411079447
21:15:00107849510791501071000107260513.61801074966
21:30:00107260010733151056610105715059.12951064311
21:45:00105715010613501052000106100033.40001058877
22:00:00106100010615801054900105941013.50611058202
22:15:00105941010625001058345106201012.11311059734
22:30:00106247010629901057115105759017.27121059823
22:45:00105759010609151057000105922010.87261059176
23:00:0010591751062910105857510620308.01171060867
23:15:0010624001069950106149010683159.80031066201
23:30:0010683151070000106468510651153.29141068194
23:45:0010656601068170106512510655403.09421066631
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.