暗号資産価格データベース


2019年09月01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
00:00:0010190601020025101811510194304.36351018815
00:15:0010192901019715101860010192202.40721019090
00:30:0010196651022000101928010204204.43061020056
00:45:0010206651021445102000010207702.20951020722
01:00:0010207701020810101815010191004.17081019521
01:15:0010183101020905101799510197053.06791019015
01:30:0010200001021500101964510202152.87021020035
01:45:0010203851021090101900010200005.91551020021
02:00:0010206401023500102005510215153.56891021888
02:15:0010215101023480102092010209205.02571021873
02:30:0010207751021000101889010195804.19601019781
02:45:0010198001021265101942010206951.07721020247
03:00:0010206901021760101991010210001.63161020813
03:15:0010210001021910101965010197251.33621020846
03:30:0010199401020300101848010184802.03241019506
03:45:0010185001019480101742010183054.70901018291
04:00:0010183001018515101732010178604.09971017763
04:15:0010175301018020101684010175701.98171017546
04:30:0010175151020085101700010190902.90931018915
04:45:0010192551019700101801510185052.12001018885
05:00:0010184151018455101450010155104.01301016288
05:15:00101510010158801006780101161516.26571011402
05:30:0010115201013500100996510116853.74571011999
05:45:0010111001011515100500010101004.76861007805
06:00:0010101001011000100706510110005.12181008607
06:15:0010110001020000101100010165006.13191015806
06:30:00101642510223701016400102153010.61671019616
06:45:00102164510265001020495102579516.79991023734
07:00:00102622010295551021305102130511.92541026065
07:15:0010213051023950102130510237505.49571023004
07:30:0010237501024400102199510222352.38141023271
07:45:0010221001024525102200510230003.44801023394
08:00:0010230501023880102169510218603.25861022495
08:15:0010221551022825102022010221602.02461022192
08:30:0010223151022315102005510200552.47921021458
08:45:0010200551021705102005010202601.68241020638
09:00:0010202101022345102000010216855.21201020639
09:15:0010216901023000102166010225402.25121022427
09:30:0010228501023745102195010224202.94121023179
09:45:0010227301023750102262510226800.44801023475
10:00:0010225301024200102237010230001.19411023364
10:15:0010233001024305102300510241500.60081023807
10:30:0010236351024830102320510237452.20771024066
10:45:00102433510248151023110102311010.06821023822
11:00:0010238051024315102250010228405.06871023464
11:15:0010225551023500102214010224452.81121022727
11:30:0010225201023495102224510228201.76771022569
11:45:0010228201023485102195510230007.73131023179
12:00:0010229951023900102256010239004.81611023136
12:15:0010237301024280102319510233050.45901023477
12:30:0010234951024340102349010236702.28081024107
12:45:0010236251024125102335010239052.35081023632
13:00:0010241201024715102327010233252.76691024123
13:15:0010235251024500102290010229103.42181023632
13:30:0010230501023360102288010230000.66881023144
13:45:0010230901024485102280010239805.99941024328
14:00:0010238851023885102250510228602.36041023114
14:15:0010227651023325102241510225002.44801022655
14:30:0010224501022980102185510225002.93501022376
14:45:0010225001022790102155010215502.45641022354
15:00:0010219301023000102149010221801.80551022492
15:15:0010220001022660102166510226600.40141022277
15:30:0010226601023525102256510234153.41641023156
15:45:00102313010236801022505102308010.59661023549
16:00:0010230701023220102254510230801.35861023019
16:15:0010232351023980102286510234304.05621023529
16:30:0010232801023445102256510225651.75691022992
16:45:0010226101023000102234510223905.33971022629
17:00:0010225851022690102189010218901.56581022392
17:15:0010222001022235101901010200007.17551020638
17:30:00102000510222401017010101957013.98331020319
17:45:0010192951021330101837010200758.94761020770
18:00:0010200801020080101769510191801.53551019048
18:15:0010192701019925101802510190301.96151018782
18:30:0010190301023000101879510220052.50411021445
18:45:0010222501022500102100010210001.21601021584
19:00:0010210001021000101804010199002.41921019650
19:15:0010199001022290101922010200554.03421020620
19:30:0010201101020270101916510194553.74721019475
19:45:0010190701020000101820010200001.07801019334
20:00:0010197051021000101957510196351.35431020197
20:15:0010196101020995101931010204000.84081020147
20:30:0010204551020820101915010192350.45911019833
20:45:0010192101019940101839010191152.78381019066
21:00:0010185001019040101792010180900.92081018566
21:15:0010180751019440101663510191703.20221017759
21:30:0010185001019960101804510193001.91821019086
21:45:00101935010198951018795101923527.05931019719
22:00:0010191251019830101823510193702.07471018799
22:15:0010193001019750101815510189201.88861019456
22:30:0010189201018920101750010182305.32901018097
22:45:0010182151019380101506010184704.63251018053
23:00:0010183801018565101798510185251.06711018307
23:15:0010181501019380101711010192252.26791018079
23:30:0010192401019990101850010188802.72471019235
23:45:00101886510199951018620101944528.23161019965
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.