暗号資産価格データベース


2020年06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
00:00:00101351010160951010055101548013.52611013221
00:15:0010154401017730101339510142904.16721016112
00:30:0010142001016645101400010163754.99771015188
00:45:0010155001016785101391010149354.46311015001
01:00:0010151001015940101282510147654.24781014165
01:15:0010148351019245101483510173104.00541017027
01:30:00101720010220801017200102102511.92291020683
01:45:0010209801021430101890010200003.73281019884
02:00:0010195701020510101850010199952.15721019608
02:15:0010200851021500101683510178403.80311019385
02:30:0010177001018300101575010174952.04431017014
02:45:0010178001017800101535510170002.07691016502
03:00:0010168301017555101507010175553.49951016554
03:15:0010174651021065101717010190357.51821019751
03:30:0010198801020825101851510185152.06771019658
03:45:0010188151019650101813510196501.32461018858
04:00:0010193601019410101739510187902.12421018366
04:15:0010188501019295101691010182901.62781017822
04:30:0010184001020295101829510192701.68351019280
04:45:0010192701020380101830010199851.66861019608
05:00:0010201001020640101895510206401.31451019548
05:15:0010204351020435101857510185751.13541019259
05:30:0010185001019570101818510195701.17001018555
05:45:0010193951019630101877010190700.30891019099
06:00:0010193751020670101900010198005.06081019936
06:15:0010197001023000101970010222506.09331021853
06:30:0010225351023470102218010230103.26531022798
06:45:0010229851023000102000010212302.97201021287
07:00:0010211951021500101969510204651.90211020541
07:15:0010204951020920101951010204950.76511020011
07:30:0010209451022830102000010221051.83831021879
07:45:0010221051023590102131010228758.42841022350
08:00:0010229701023080102100010221254.65311021928
08:15:0010221601023995102185510230004.97551022469
08:30:0010229951024000102199510230007.55391023220
08:45:0010231401024445102225510237654.65341023226
09:00:0010238101024430102103010215459.17081022546
09:15:0010213451022140101883010188308.02011020490
09:30:0010191951020000101700510187703.90541018748
09:45:0010188001019495101800010182852.04171018505
10:00:0010180301018990101759010180002.64621018126
10:15:0010180051018740101704010177803.02031017885
10:30:0010171001017495101541010170102.99891016621
10:45:0010170201017590101501010154751.90021016278
11:00:0010152601018355101401510175003.93321016512
11:15:0010175001017500101627510168201.42411016861
11:30:0010170851017085101200010139106.49531014761
11:45:0010139001014140101201510129957.43351013294
12:00:0010129001013465101102010129902.94001011901
12:15:0010129951015290101299010141003.41971014169
12:30:0010139901016495101399010163053.80061015601
12:45:0010162901016630101543510155753.99321016001
13:00:0010153551016900101417510167903.52861015687
13:15:0010165151017090101507010153802.69891016491
13:30:0010157201017275101528010166002.66851016115
13:45:0010164251016940101505510154001.62631015935
14:00:0010157901017230101511510164502.97701016326
14:15:0010165851017400101463010146306.52491016623
14:30:0010145001015975101358510147854.74961014385
14:45:0010151601015360101279510132003.82731013620
15:00:0010133351015840101235510157354.41381014438
15:15:0010158401017000101528510167704.22271016205
15:30:0010169101019455101607010187958.25981017869
15:45:0010189951019940101626010174207.22181018750
16:00:0010173501019000101735010183052.11731018075
16:15:0010183051018855101645010188552.32191017965
16:30:0010187601019995101832010192454.73391019318
16:45:00101998010230001019645102266011.21991021821
17:00:0010212251023000101924510199957.17881020486
17:15:0010201751021500102000010209004.79871021030
17:30:0010208151021495101950010211256.41071020676
17:45:0010212251021250101963010201103.55601020490
18:00:0010201151021000101855010199004.08671020190
18:15:0010192051019525101852510191003.24781019107
18:30:0010194001020495101901010192854.11231019918
18:45:0010193101019460101767510181753.23051018496
19:00:0010184951020315101774510200203.21231019331
19:15:0010199951020295101924510197001.02011019929
19:30:0010195551019695101859010185909.56391019105
19:45:0010188301019890101843510188503.43761019131
20:00:0010190551019200101752010192002.91141018540
20:15:0010192001021100101900010205505.83051020191
20:30:0010210651021140101815510190603.36491019856
20:45:0010191751019900101826510182655.42841018994
21:00:0010188451021140101841510205754.01791020089
21:15:0010205751020915101944010201951.54701020422
21:30:0010201401021300101986010209652.11101020889
21:45:0010208501021455101957510204601.93561020683
22:00:0010201901021995102000010212406.47591020833
22:15:00102147010256551015000101638523.42371019998
22:30:0010160451017120101385010160357.13731015796
22:45:00101680510168051012725101362015.35371014642
23:00:00101394510160001010000101350012.81371013522
23:15:00101369510150251010000101082513.97011012115
23:30:00101072510119501005560101134014.94471008239
23:45:0010113401011545100777010100758.19501010433
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.