暗号資産価格データベース


2020年07月07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
00:00:009950009953009944109949302.7315994887
00:15:009946009970009944709962007.8468995768
00:30:0099592599800099500599729511.0629997038
00:45:00997170100199599511099935528.3628999168
01:00:009994601004985999175100328021.03601002544
01:15:0010034451005000100059510009009.15351002818
01:30:001001385100219599900010008008.97871000075
01:45:0010007651002400100030510015954.03271001123
02:00:00100152510019959999559999552.08051000989
02:15:0010005151001290100000010012901.40851000689
02:30:0010010401001865100019010003001.22981001028
02:45:0010005901001070100002510000251.28401000480
03:00:0010000051000940999100100030013.46591000027
03:15:00100010010005909955909983153.4850998566
03:30:009984959989459968409968406.7117998453
03:45:009968809984859965309971857.0811997243
04:00:009973709974759955609963254.0584996610
04:15:009960309978309950009960254.0723996243
04:30:009956409981509942859976706.4843996546
04:45:009972109981859967259968502.4247997608
05:00:009968559978859964259973651.2922997081
05:15:009969909969909930709949903.8891994606
05:30:009948609956509946209952951.4414995095
05:45:009949359964959949359958801.1010995712
06:00:009958809964909950359958000.9064995636
06:15:009959059965909953609953950.8000995893
06:30:009954409964609953659956752.0261995850
06:45:009958459980009955359955353.2423997020
07:00:009952959974109945009967903.4209996027
07:15:009967959967959954959961900.7530996107
07:30:009959009963559948109959651.4491995762
07:45:009959059975209959059969952.0218996859
08:00:009974901000000996505100000014.0635998224
08:15:009996851006000999570100378528.04201003142
08:30:0010042001004450100200010020005.78261003283
08:45:0010020351004990100203510034258.06381003363
09:00:00100288510064901002020100550010.33001004754
09:15:0010058801006695100411010048707.03681005671
09:30:00100479510053651002005100209510.55621003665
09:45:0010024251003370100048010010703.93721002245
10:00:001001045100153599944510013003.66021000661
10:15:00100131010013109987559997256.4070999718
10:30:0099985510013909994809994803.34681000565
10:45:0099946010004959992859995004.54581000277
11:00:009991559991559952909958159.8947997398
11:15:009957859975809951759974954.5672996724
11:30:009974459984759956959967153.8418996642
11:45:009966809973659950359973654.2685996238
12:00:009970009981259970009975453.3598997560
12:15:0099757010000009975709991303.1502999202
12:30:0099937510004859980059980656.7523999635
12:45:009985959994809984509987503.3138998934
13:00:009984009984009971709981001.9169997829
13:15:009980009992259975009987756.1614998227
13:30:009991509995909979209985001.6037998657
13:45:009984009984009967859967851.6905997487
14:00:009968509987709960009987701.7904997313
14:15:009988309990009981209985451.5131998642
14:30:009982909983359972009979801.9899997723
14:45:009978259988559963209983152.7120997374
15:00:009986309989759969259969252.8325997520
15:15:0099650099720099451599565516.2418995917
15:30:009956009970009949659966052.5796996303
15:45:009966559980009965059977553.7403997228
16:00:009973109973109955259960654.3389996515
16:15:009960009964959950009950004.0774995673
16:30:009953459960809944259956604.7468994952
16:45:009956059970009956009967001.2177996244
17:00:009965859971409952709968054.2809995711
17:15:009970059983509967259967257.7898997426
17:30:009970209986359970009986357.1599997498
17:45:009982459982459970159975154.7710997674
18:00:009975009975009960009974506.0090996877
18:15:009972109974959954859970551.1592996535
18:30:009970009973909960009966750.6506996841
18:45:009965709965709937959941258.1653994990
19:00:009945309958209932709946801.7323994888
19:15:009946609962309942859956051.7820995565
19:30:009955159962959951359960800.5903995736
19:45:009960509969959949859962900.8210996269
20:00:009961959962109953109953100.8222995867
20:15:009955009964759954659956251.0255995755
20:30:009956509987909956009982803.7299996751
20:45:009982009990009975009985002.0212998216
21:00:0099840010007909967059989006.7478999649
21:15:009991309994009984009985600.9899999026
21:30:009985609985609967009973852.3253997398
21:45:009972809983459969259983452.5902997947
22:00:009979909980009972159972151.6954997643
22:15:009971459973009950009953552.2519996241
22:30:009952659966159945159959306.1594995652
22:45:009959359977209957759977203.2272996643
23:00:009976159977559959559972105.6033997072
23:15:009978409988009972309979357.3304998206
23:30:009979959988209970009970053.4348998164
23:45:009969459970009955009961207.5256996119
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.