暗号資産価格データベース

2020年06月14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
00:00:0010170551018115101550010172853.76651016942
00:15:0010176051018000101636010172151.92901017265
00:30:0010172151017805101469510152952.82331016113
00:45:0010154201015845101472010153850.97011015320
01:00:0010156201016065101300010140002.09641014411
01:15:0010143851015000101396510149251.94071014484
01:30:0010145001015570101450010152801.67521014788
01:45:0010152101016500101497510153201.18591015498
02:00:0010153201016475101450510160051.76251015002
02:15:0010160551016620101514010163151.34021016002
02:30:0010164501017500101500010154401.32761016169
02:45:0010160601016265101497010150600.72921015793
03:00:0010158401017060101500010165050.96591015941
03:15:0010170251017025101546010163051.77221016120
03:30:0010163051016495101548010158050.61951015865
03:45:0010163851016410101523010158051.12781015929
04:00:0010157051016820101458510149202.09851015940
04:15:0010157501016395101485510154551.00491015652
04:30:0010156501020000101466010200003.06491018080
04:45:00102000010209951009160101072024.38251013927
05:00:00101054510110101005005100950014.99461008413
05:15:00100907510135551008875101150012.60311011940
05:30:0010116401012000100946510106053.02071010789
05:45:0010108351011570100999510111700.75851010540
06:00:0010114301012500101118010120751.02271011724
06:15:0010120401013500101204010121851.02111012639
06:30:0010122351013985101214010129001.87731012908
06:45:0010132601014000101287510140000.56671013410
07:00:0010135001015400101312010148401.58071014249
07:15:0010153951015545101460010149200.72741015190
07:30:0010152001016095101221010146152.40731014201
07:45:0010143451015300101359010153000.68171014506
08:00:0010158551017000101444010157801.08781015595
08:15:0010159901019225101472010175155.92781017554
08:30:0010175151019000101600010171002.48591017725
08:45:0010172701019725101708510190301.53891018114
09:00:0010190351019950101582510171205.58641017874
09:15:0010168051017200101533510171855.21581016448
09:30:0010171651017285101560510161552.57381016914
09:45:0010167251018000101614510169952.59261017316
10:00:0010171001017740101607010160700.81601017039
10:15:0010161901016850101570010160652.38141015890
10:30:0010159001016570101534010165701.83611015939
10:45:0010166101017230101643010164351.72171016878
11:00:0010164351017920101632010169702.33231016921
11:15:0010166201017995101654010173003.12271017304
11:30:0010175551017700101600010160002.40321016816
11:45:0010163451017000101600010170001.30921016360
12:00:0010169951017300101577510161001.94901016627
12:15:0010162051016255101474010153251.96821015754
12:30:0010152551015785101481510154400.54701015248
12:45:0010153451015700101400010157006.34661014976
13:00:0010151001016035101480010154302.87621015302
13:15:0010154751015995101494010149403.67501015285
13:30:0010149401015145101438010149703.80921014840
13:45:0010148701015470101406510147004.95601014763
14:00:0010146001015850101408010157201.31711015280
14:15:0010154901016045101502010152651.28401015688
14:30:0010150651015450101400010142752.50781014553
14:45:0010142451015450101309010150405.00291014442
15:00:0010153351015795101425510149700.39491015366
15:15:0010145151015255101451010149053.89331014912
15:30:0010149051015115101301010135006.80721014360
15:45:0010130101013200101011010118808.44031011898
16:00:00101188010135101009945101207014.35211011222
16:15:0010120601012895101073510127754.31051012176
16:30:0010120451013660101106010118652.44911012485
16:45:0010116501013020101106510126054.12281012282
17:00:00101248010150201010000101449513.97341013400
17:15:0010144601015155101365010140001.61961014740
17:30:0010139301014965101336510140002.61921013817
17:45:0010135301015255101352010146200.53401014588
18:00:0010146201015145101410010141351.22891014708
18:15:0010141051014700101323510132802.05351013721
18:30:0010133851013995101287010133052.72581013687
18:45:0010132951013785101269510129400.98801013400
19:00:0010129501015000101284010150004.17521014425
19:15:0010149151015060101380010146251.07551014548
19:30:0010147051015270101403510140852.10731014583
19:45:0010141101014995101400010143203.29671014558
20:00:0010140901016205101353510153754.73941015384
20:15:0010156901016280101525010157302.96901015738
20:30:0010157651016470101570010160003.12771016067
20:45:0010158501016000101525010152503.42861015598
21:00:0010156051015890101527510158051.41791015745
21:15:0010155701015870101353510139054.62701014696
21:30:0010135651013755101011010129458.51671012300
21:45:0010126551013630101090010131753.69511012511
22:00:00101297510131751009500101020512.37591010843
22:15:0010101651012000101014010112256.32961011134
22:30:0010112251011225100980510108150.94471010619
22:45:0010105501013860101050010120304.07491012641
23:00:0010123201013290101178010119153.58171012667
23:15:0010117851012190100900010102451.87121010409
23:30:00101000010104251001000100435511.90211005115
23:45:00100455010066251002300100518013.71311004661
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.