暗号資産価格データベース


2019年08月24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
00:00:00110430511064101098650110220011.76021101882
00:15:0011018251105000109852010996108.83521103007
00:30:0010985901100545109502510970005.40311097289
00:45:0010972001097635109517010969201.03431096570
01:00:0010963551098000109506510966357.88551095639
01:15:0010966301099190109651010981154.02061097876
01:30:0010974901100455109749010985003.04131099382
01:45:00109850510994051095100109630555.24961095426
02:00:0010960051098190109537010977754.02091096458
02:15:0010979151097915109547010959802.38801096249
02:30:0010965451097780109531510975401.68291096639
02:45:0010971301098700109597510965303.05441096836
03:00:0010965301097600109529010961552.65441096575
03:15:0010969801097130109410010963407.70701094987
03:30:0010961751098005109545510969353.41701096721
03:45:0010968651098710109608010972003.41921096858
04:00:0010974451102205109570010968309.46811098084
04:15:0010962851097385109576510960000.51391096620
04:30:0010960551096680109500010954451.61451095658
04:45:0010952101097990109300010979904.06471095584
05:00:0010972451099510109502010994058.11191096009
05:15:0010983001099130109614510966051.52451097258
05:30:00109714510977301086780109112026.30881090013
05:45:00109112510925501087295109099564.95601088084
06:00:00109099511012101090050109458010.30621096073
06:15:0010949051097990109457510962754.87521095398
06:30:0010962301098655109617010985002.88041097437
06:45:0010989901098995109600010968202.43431097819
07:00:0010979951101000109748010985557.21841098863
07:15:0010985401103915109854010992205.69411100592
07:30:0010990801099750109300010958657.98421096174
07:45:00109592010960701094425109474055.87161094512
08:00:0010952801098065109350010977757.00991095427
08:15:0010971101097510109531010967901.93971096579
08:30:0010966301099190109663010982600.68881098057
08:45:0010990001099260109596010970005.08481097967
09:00:0010969951100000109699510980001.62721098637
09:15:0010980001098700109450010966606.52161096180
09:30:0010966701097370109429510971002.11361095642
09:45:00109646510986601095320109866019.53291095499
10:00:0010981251098350109773010977850.34811098104
10:15:0010979201097920109467010954855.07001095577
10:30:0010954701096900109472510969002.53131096060
10:45:0010967351097965109595510967106.40701096658
11:00:0010964601096605109472010947204.11611095623
11:15:00109472010947201090055109368012.76581091228
11:30:0010939101095450109278010939252.40771094258
11:45:00109322510939601090055109207537.08811090817
12:00:00109206010920601086180109028512.19711089532
12:15:00109050010917951089000109171016.69541090071
12:30:00109172010930001091000109106014.54561091921
12:45:0010910301093200109001010926955.11861091639
13:00:0010926951094495109126010931002.77151093285
13:15:00109223510927451090130109197010.93551090539
13:30:00109105010910501089005109087020.70001089284
13:45:0010901751090750108930010895003.27961089864
14:00:0010894951092430108900510917104.03651090333
14:15:0010918001093000109062010929603.72031092170
14:30:0010929601093415109005510915603.75731091611
14:45:0010915851091585108674010895056.66141088926
15:00:0010895651091970108899510900253.03451090157
15:15:0010897301090710108800010895003.41271089241
15:30:0010885451090430108750510885103.49411089348
15:45:00108801010890151087250108730028.95431087334
16:00:0010873001087910108034510817506.18091084052
16:15:0010816151087015108161510863304.29111084570
16:30:0010866601087000108396510851704.13041085266
16:45:0010850351086510108480510864851.60701086201
17:00:0010862151086215108139010830006.02351082519
17:15:00108150010815001066010107000025.34981073877
17:30:0010692701070560106300010669007.33741066702
17:45:0010668651068500106348010662709.12211066152
18:00:0010662901068000106478510666855.81661067427
18:15:00106668510667101045000105000033.98321052705
18:30:00105000010520001047350104900012.43831050152
18:45:00104851510555501047985105299016.50971049398
19:00:00105346010549951051675105413025.08031053476
19:15:00105407510569701051605105540516.83521054368
19:30:0010556601056650105356010550104.60901054810
19:45:0010547351055730105000010550009.73351053954
20:00:0010540001057000105307510564957.59391054401
20:15:0010569001059560105487010587454.06471058092
20:30:0010583051061000105765010590009.68751059167
20:45:00105900510598451056145105792011.95661057919
21:00:00105767010576751052505105290010.56781055503
21:15:0010530101057000105300010553804.05591055724
21:30:0010553951056025105005510524858.70681053102
21:45:00105220510542801049040105400011.39291051472
22:00:0010540001057400105300010560059.93421054960
22:15:00105708010580651055500105801512.50031056588
22:30:0010579751058000105550010569002.53841056704
22:45:0010570151057140105434010555804.00541056040
23:00:0010556201056000105250010542502.99401054558
23:15:0010538551056210105316010560855.98491054774
23:30:0010558351057485105507010562304.36371056198
23:45:00105654510566951053500105471016.14621053913
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.