暗号資産価格データベース


2018年10月12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
00:00:006920406927056919306919309.2751692273
00:05:0069184069203569050069102011.8483691386
00:10:006910406914306907456907455.4284691153
00:15:006907006910356903606907459.7849690781
00:20:006906306913306900006913307.8989690814
00:25:0069136069198069050069060036.3843690945
00:30:0069050069050068800068925072.9151689460
00:35:006892506897406890006895857.1120689454
00:40:0068939068939068800068800017.2867688482
00:45:0068800068875068768568840536.0412688119
00:50:0068840568901568840568877011.1713688713
00:55:0068877068895568806068879013.2072688572
01:00:006886156893856885706892804.7475689018
01:05:006891606901306889956899307.6625689588
01:10:006899206910006898556903308.0296690333
01:15:0069043069047068979069022518.7106690158
01:20:006902256909106901906904256.1974690558
01:25:006905006915356905006907209.1088691058
01:30:006908756912506905006907057.8671690845
01:35:006905006915056904356911958.9009690931
01:40:006911956912806907306907307.7205690882
01:45:006907006907006904306905706.2098690598
01:50:006905556907206904306906004.5592690554
01:55:006907356907906890006903605.4100689668
02:00:0069036569159069036569131014.6205691223
02:05:006913056917006912556915556.1152691485
02:10:006915556920006915306920009.5390691904
02:15:006920006920006915606915752.1763691866
02:20:006916506919106915506919051.4640691685
02:25:006918806920406918806920402.7622691990
02:30:006920256924006918156918156.8219692122
02:35:006917156918306903606904359.4936691222
02:40:0069044069123569036569082510.1455690799
02:45:006909256911006903706903702.7638690743
02:50:006905156912456905156910303.5336690800
02:55:006910256912656905806905900.5000690806
03:00:006905906914756905906910452.6734691132
03:05:006910356911906909006911151.3914691007
03:10:006909606911106908856910652.8703690942
03:15:006910656918356909356918351.1760691440
03:20:006917456919306917256918250.8817691878
03:25:006918256919306918256919250.2217691851
03:30:006918256918256918256918250.0907691825
03:35:006918956918956914356917352.7589691656
03:40:006914956918006908206908203.9018691448
03:45:006909556910006901906905357.0060690594
03:50:006905406906156890006901456.8157690025
03:55:0069021569040568944068999010.1831689896
04:00:006900006900006894406900002.2855689903
04:05:006900206906456900206902453.1940690386
04:10:006902456906656897106899506.1266690121
04:15:006899506903956896406901055.1105690148
04:20:0069001069068568994569028511.7683690196
04:25:006903156914506900006914007.8534690505
04:30:0069137069200069116069143011.2487691546
04:35:006914406915256907856911356.5905691259
04:40:006912156914206907956908156.1446691017
04:45:006908256912156904906909957.1326690877
04:50:006908606913656908506911053.5605691136
04:55:0069114069118569071069071011.4507690988
05:00:0069066569066568971069045013.9078690048
05:05:006906106911856899356899356.0823690762
05:10:0069014069014068800068800024.8021689245
05:15:0068801068973068800068971517.6801688889
05:20:006895106903006890456897906.6788689594
05:25:006899906910006894306899807.6000689981
05:30:006898006903156893606895204.4039689708
05:35:006894906898156888756895753.8330689387
05:40:0068945068952068500068600021.9140687439
05:45:0068600069300068599569207040.0629691164
05:50:0069200069252569106569192018.1072692039
05:55:0069206069213068900069109037.3808690624
06:00:0069091069091068947568950013.2050690136
06:05:006894706899556892006895407.6192689307
06:10:0068985068995568840568840519.6939688839
06:15:0068857568857568767068767010.7326688046
06:20:006875806890556875006885008.0260687886
06:25:006885006885056879556879606.8844688352
06:30:006879256896006879206882503.5879688436
06:35:006883106883106876306878505.0216687812
06:40:006878506880656876756880157.4052687790
06:45:006881156881756876756878157.1547687743
06:50:006879256886506879256882558.7460688448
06:55:006884456884456876756877056.6199688010
07:00:0068779568779568601068751510.4243687222
07:05:0068758068758068600068640013.1831686986
07:10:006864406872056864206869554.2488686682
07:15:006871506883306870706876605.9076687707
07:20:006876306876306859456871756.3975686778
07:25:006871756874956867206873306.5982687168
07:30:0068730068730568669568704515.0561687005
07:35:0068705568730068604568604522.2852686978
07:40:0068614568700068357068592028.0940685123
07:45:0068583568688568513568540516.1334685427
07:50:006855956866956851206854807.8904685444
07:55:006853256860006851106852906.9076685367
08:00:006852906870006852906860108.5212686137
08:05:006860156865306857306857307.5693685996
08:10:006856356863406854956855007.4900685739
08:15:006855006855256846906848907.6454684958
08:20:0068489568550568481568495010.2964685156
08:25:0068495068532068357068442020.2905684376
08:30:0068442068455568250068250047.5625683193
08:35:0068250068418068000068203051.7693681730
08:40:0068215068310067875567900050.1181680920
08:45:00679220682845670000679325116.4430675851
08:50:0068075068181567930068043057.3359680511
08:55:0068096068130068001068017041.6437680512
09:00:0068045068080067679067928057.5074678966
09:05:0067928068000067400567577046.3329677728
09:10:0067579067713567415567609058.4629676093
09:15:0067617567812067550067756558.1829676920
09:20:0067756567963067756567820524.3049678762
09:25:0067820568038567820568038527.4037679205
09:30:0068027068027067910067968520.3483679673
09:35:0067972568080067950068077022.5846680275
09:40:0068064068076067961067999044.9510680070
09:45:0067999067999067923567940012.2298679721
09:50:0067943567966567833067850025.8974678986
09:55:0067833567850067747067747025.7707678112
10:00:006776406792406774806789807.6028678376
10:05:0067896068013067896067984525.7214679665
10:10:0067972068037067955567963014.8804679877
10:15:0067962568080067955068023020.1723679758
10:20:0068037568180068021068108511.6722680752
10:25:006810856820006810856819908.0567681729
10:30:0068199068284568170568284518.0429682101
10:35:0068288068302568191068200024.8165682633
10:40:0068200068421068200068348011.2221682884
10:45:006833106838006831156831907.0289683445
10:50:0068334568346068166568227012.2355682925
10:55:006822706834956821706832555.3466682935
11:00:006832206836506829806832905.0262683269
11:05:006832956841006832706838254.9003683684
11:10:0068385568471068380568423011.3591684188
11:15:0068442568790068442568500018.5722685539
11:20:006850106851706842756848257.6901684843
11:25:0068483068535568476568514012.0358684947
11:30:0068502068613068489068583037.9201685834
11:35:006857806860006851906851905.6097685588
11:40:006851956853156840006843107.3280684919
11:45:0068436568476068400068461515.5378684373
11:50:0068464068511568451068481512.7407684881
11:55:0068470068498568436068480015.0395684752
12:00:0068480068500068415068450013.2957684508
12:05:0068428068448068327068342015.6520683758
12:10:0068335068400568300068300011.5195683634
12:15:006830906835406830256835403.9266683312
12:20:006834756840006834006835906.7454683742
12:25:006835656837356830006837359.2135683395
12:30:006837356840006835006835008.3047683660
12:35:0068351068400068323068394012.2498683490
12:40:0068394068700068389068449017.6123684313
12:45:006844906870006843906849008.8588685101
12:50:0068490068629568469068599514.4715685541
12:55:006859956865456859956861506.5314686257
13:00:0068621068622068547068583519.8394685948
13:05:006859606860006854256859702.8170685672
13:10:006857056862006853106853106.6836685738
13:15:006853106860056853106859552.2532685619
13:20:0068600068728068600068702514.3793686825
13:25:0068714068779568654568730014.4686687149
13:30:0068730568779568661568688014.9214687450
13:35:006867756878006867406873808.5212687148
13:40:006874856877556873206873957.8962687541
13:45:006873956885006870956874558.1949687682
13:50:0068749568800068734568749017.1889687597
13:55:006874906877006867506871358.3262687071
14:00:006872106876406871006871303.3165687431
14:05:006871756884956871756880952.6749687722
14:10:006882756885006879906880001.8214688247
14:15:0068826568826568746068746010.4984687889
14:20:006874706880006874506874505.7691687793
14:25:0068773068792568700068790010.1946687507
14:30:006879056881806874256881356.7676688003
14:35:006879206889956879206888107.0201688613
14:40:0068878568947068878568921516.8416689074
14:45:0068921069046068902069020529.9103689828
14:50:0069034069041568900568920511.0117689375
14:55:0068920568932568836068874519.3533688968
15:00:0068874069000068836068965013.3732689230
15:05:0068965069025568937069010022.1777689869
15:10:0069026069150068980069130021.9176690782
15:15:0069130069150569058069058033.3656691177
15:20:0069058069060068900068972527.8585689911
15:25:0068970068990068898568948519.1734689439
15:30:006892856894856883406883703.9904689002
15:35:006883306892506883006890357.8529688839
15:40:0068903568925568870068876010.7665688991
15:45:0068872068904068849068884514.8653688851
15:50:006888556891456886456889154.8645688883
15:55:0068891068959068891068929010.2750689218
16:00:0068903069120068885068977510.2971689679
16:05:0068960068999068933568999012.4874689670
16:10:0068999069120068987069120013.8741690450
16:15:0069120069174069058069080016.8287691080
16:20:0069066569067568961568987011.3978690112
16:25:006897306900006895056896802.1200689786
16:30:006895256900006891406891405.2275689255
16:35:006892006893706882456886059.9341688762
16:40:006886056889506882106882504.3895688478
16:45:0068821068824568774568805015.2848687992
16:50:0068804568871568791068791012.0189688309
16:55:0068782568800068758068778014.6772687739
17:00:006877256880706875856880006.8885687778
17:05:006880006881106880006880453.4174688058
17:10:0068803568809068650068686519.8023687545
17:15:006868656872056865006868904.5179686870
17:20:006867806874506867706871204.0341687040
17:25:006871806880006871806878055.1190687727
17:30:0068771068771068713568713524.3406687502
17:35:006871956875706870506875704.0965687217
17:40:006875806878656870506873602.8274687554
17:45:006873056891506873056882105.6088688033
17:50:006881906885256876806876803.9603688191
17:55:006876156881456874156877955.8474687916
18:00:0068792068821568705068762018.4259687841
18:05:006874156875406873756875403.3269687473
18:10:006875556876706867756869955.0072687040
18:15:006869906869956865356865353.0773686860
18:20:0068653068653068510068610014.1775685990
18:25:0068610068667568595068667014.6278686271
18:30:0068664568664568600068618515.2781686238
18:35:0068611068670068597068670013.1183686266
18:40:006865756871356865306870207.3499686961
18:45:0068716068726568695068726514.3351686991
18:50:006871406871406865006865105.9476686805
18:55:006865206866006861306864707.2548686436
19:00:006864956869706863006868957.8185686569
19:05:006866756868406866756867850.5552686803
19:10:006866756870006866606870002.6304686952
19:15:006870006872256865806869654.9972687009
19:20:006868556872706868556868753.9839687017
19:25:006868756870006866006869001.6132686762
19:30:006869206872606868756871053.2732687043
19:35:006871006877156870956874809.7352687429
19:40:006876956877156868806870154.9052687347
19:45:006870706873706868806871952.4116687062
19:50:006873706876556871706874255.6088687478
19:55:006875206876856871506871504.1870687379
20:00:006872906875806871456874105.0016687370
20:05:006874006875206872906872904.5933687393
20:10:006873606873656864206866458.8884686715
20:15:006866506866506850006858559.9392686020
20:20:006854756867006854756865355.2772686481
20:25:006864006864006851906852008.4810685780
20:30:006852006872706852006863909.6508686155
20:35:006864006867906863906867904.0049686645
20:40:006867406870456865006867959.6925686754
20:45:0068688068719068658568672016.6285687024
20:50:006867206873056866206869804.1284687191
20:55:0068706568800068702568799017.2423687554
21:00:0068789068800068767568790011.2205687885
21:05:006877556880006874156876401.4658687673
21:10:006876406878306867656868506.7585687398
21:15:006870306874206869306872809.0545687094
21:20:0068730068813068730068770514.8805687797
21:25:0068760568800068741068741012.5252687738
21:30:0068741068773568720568720510.1101687320
21:35:0068721068829568721068829510.9435687945
21:40:0068829568841068800068800511.2935688191
21:45:006880006882356880006880459.6320688082
21:50:006880056883806878406879305.4231688069
21:55:006878806885406874006879755.8907688209
22:00:006879256879256873556873555.5712687503
22:05:006874006874006870006871803.5390687183
22:10:006872506877556872506877101.4532687580
22:15:006877556880006875956877152.6066687838
22:20:006877156882006876706879654.4667687940
22:25:006878456878656872706878203.1230687599
22:30:006877006877006865856866709.9828687053
22:35:0068658568658568599568647018.8185686245
22:40:0068655568694068631568654011.7938686477
22:45:006864456867706864006867700.8616686588
22:50:006867656870006867306867301.7251686812
22:55:006867256870806863306866057.2281686696
23:00:006862856867756862356864204.6538686432
23:05:006864856869306862756866401.3585686670
23:10:0068667568789068667568730510.4735687416
23:15:006872256877156872206874505.4551687504
23:20:006874606880506873856878455.7880687901
23:25:0068769568814068766068780011.7798687849
23:30:006876856877156858806877159.1171687159
23:35:006876506879006873156875009.5446687531
23:40:006874056876256870606874456.2589687308
23:45:006874456874456869356873854.5779687243
23:50:006873556877706873556876202.9405687597
23:55:0068725568776068650568751011.6671687280
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.