暗号資産価格データベース

2018年10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
00:00:0070939570967570927070967521.1240709593
00:05:007096807102407096807099105.6475709962
00:10:007099207101007093607097252.1206709664
00:15:007097257097957095507097951.9384709668
00:20:007096307101057095757100806.4783709925
00:25:007100607101357098157101351.9945710078
00:30:007101607104557099507102558.0347710217
00:35:007103907103907098007098003.6437709918
00:40:007098007099057095807097852.1160709678
00:45:007097857098907091957097353.2184709503
00:50:0070931070960070904070957512.3358709301
00:55:007093107096807089007091507.4938709178
01:00:0070890070910070760070826517.2266708267
01:05:0070831070900070774070774013.9077708090
01:10:0070764070823570694570759537.8973707570
01:15:007078057084307076007080955.9352708236
01:20:0070820070837570777570822012.3227708043
01:25:007082207084457072007082405.7813707894
01:30:007082007085257075707085256.3575707917
01:35:007086007090007081057081109.4443708486
01:40:0070811070840070791070791019.5098708105
01:45:007077907086207074607081403.5772708310
01:50:007081407086757081407082759.0177708401
01:55:0070816070930070811070898513.4746708816
02:00:007090407095007090107093257.9329709315
02:05:007094807094807089507094751.5124709128
02:10:007094807098607093757095154.0019709558
02:15:007094407097157093207093201.8673709428
02:20:007093407093407083907088006.7157708897
02:25:007086407088957083707088951.7116708456
02:30:007088957091907086707091900.9871709030
02:35:007089207089457086907086902.7957708824
02:40:007087207088357083707083800.7376708600
02:45:007085857087907073007083003.9799707913
02:50:007081557091007081557087204.5524708715
02:55:007087307096657087257091907.3381709248
03:00:007091957100007091957100005.4617709600
03:05:007091257100007087207096852.6072709521
03:10:007095307095307090107091303.1230709194
03:15:007091607091907086857086850.9368708938
03:20:007088457093007088457091202.5915709180
03:25:007092307100007092307092903.7251709675
03:30:007092407098007092407093754.2828709512
03:35:007093157096207092357094504.3731709443
03:40:007095657095957089957090105.2072709220
03:45:007090007092257088007092205.3975709119
03:50:007092007092007085607088856.3160708839
03:55:007088857091157086057089353.1566708904
04:00:007089807090207085857088157.5630708839
04:05:007088057090157088057089800.1184709003
04:10:007088707089507083157083406.2360708512
04:15:0070834070873570832570869015.2789708454
04:20:007087107091957083707083708.9366708865
04:25:007084907087657079707079702.9099708157
04:30:007079707088657077657082208.0079707970
04:35:007082207084957078207082203.6746708136
04:40:007082257084407078557080251.1662708158
04:45:007080257091107079907087203.4418708627
04:50:007086807099507086307096156.3007709109
04:55:007094107098007092707098003.5381709621
05:00:007096957101607095457095459.5770709853
05:05:007094907101507091657098502.4702709755
05:10:007098507100007094057097152.4452709571
05:15:007100007103807095157103205.0889709911
05:20:007103457103457098707098702.1971710194
05:25:007099007099007094007094001.8708709729
05:30:007095007100457095007095453.9644709685
05:35:007096307104007090957094954.1230709668
05:40:007098557101907097757100007.1707709934
05:45:007099957100007095857097709.9377709924
05:50:007097707103207091207100755.7477709614
05:55:0071007571080070986071053514.8437710596
06:00:007102807104257099907100204.3575710223
06:05:007099857099857092307093404.2433709660
06:10:007092307098007092307095005.8493709609
06:15:007093257095007090307094452.0088709243
06:20:0070944570952070907570946010.4011709340
06:25:007093107095507091707095001.2239709245
06:30:007094357098007094357098005.8743709636
06:35:007097407097857095357096003.2563709644
06:40:0070978571055570978571030012.8651710299
06:45:007103007104807101157101902.8849710232
06:50:007101957112007100907111058.3970710791
06:55:007112007112257105007105005.6242710616
07:00:007107007109357105007108005.0536710666
07:05:007108057108057102257102503.4736710362
07:10:007104357108007103007103002.6013710551
07:15:0071021071023570968071000015.1897710051
07:20:007102007110007102007105154.0061710636
07:25:007105107105107097307101253.3947710227
07:30:007100407101957098007100655.0324709990
07:35:007100307104507100307103756.7670710297
07:40:007103357107207101507102454.3131710362
07:45:007102757111007102757110159.5646710880
07:50:007110157110157103357109507.4265710694
07:55:007109007112007107707109254.1165710971
08:00:007109057111007106257107755.0814710832
08:05:0071077571112071072071079511.9616710857
08:10:007108607112407108607111708.2391711115
08:15:0071117071141071100071141013.1705711225
08:20:0071141571280071139071280020.4831712079
08:25:0071280071650071250071327549.2026713871
08:30:0071303571344071243571280010.7267712984
08:35:007127707127707110107112206.5530712032
08:40:007111007126757110907118006.8122712141
08:45:007118157124257118157123503.8775712086
08:50:007121007125007117707121205.2785712202
08:55:007120457122907117607120158.1386712064
09:00:0071202071202071150071197519.4888711857
09:05:007119757119757111207114108.5494711573
09:10:007112957121007112957117303.0840711675
09:15:0071163071163071060071098015.2223710971
09:20:0071090071120571038571117516.4765710801
09:25:007111807121007111807120607.1431711729
09:30:007120607140007119107119856.4171712755
09:35:0071450071650071191071300029.5091714615
09:40:007128707133457128707130006.8095713089
09:45:007130657131707129257130053.5115713024
09:50:007130057131557126657129156.1769712919
09:55:007129157131007127007128907.0008712835
10:00:0071288071330071272571302514.2713712936
10:05:0071327071360071310071348012.7698713345
10:10:0071360071380071300071300013.7297713219
10:15:007130007156407124357130007.5858713346
10:20:007130007131407125107129105.2408712971
10:25:007131007132307127357127503.8636713007
10:30:0071293571325571275071313010.0764713033
10:35:007131957132507130007130654.1434713052
10:40:007130207131457128657130002.2208713004
10:45:007130107131507127907128651.8125712994
10:50:007128507129307127007127009.8530712763
10:55:007128707131307126707126706.4324712741
11:00:0071266071266071170071190013.3938712151
11:05:0071191571214571073571100029.5146711313
11:10:007112307122157112307120007.7205711803
11:15:007122707122907115157116252.0753711681
11:20:007116007121257115057119805.9024711886
11:25:007120057128007120007125258.9377712293
11:30:0071221571221571182571182512.0650712013
11:35:007118007119607116457116452.9373711806
11:40:0071206071260571196571260513.1050712355
11:45:007126107129807125007127507.3336712674
11:50:007127307128807125107125952.6337712706
11:55:007125057127507125057127503.1030712566
12:00:0071267071288071252571271520.7020712783
12:05:007127157129957126257129959.6879712750
12:10:007129957130007126707130003.2477712887
12:15:007129957130007126007126002.9627712699
12:20:007126057129707125007128907.9008712577
12:25:007126657130007126357130006.4220712785
12:30:007130007130257127307129304.2778712968
12:35:007128007128957125207126052.0704712572
12:40:007127257129007122557124503.5346712641
12:45:007125007125007118057121158.8816712005
12:50:007121107121407116457117704.1844711925
12:55:007118907124507118907124504.3122712126
13:00:007124657125707120057122406.1364712241
13:05:007120157123607118257120759.5541712014
13:10:007120307121357118807118853.4680711979
13:15:007122757124657120557121704.8847712307
13:20:007122807130007122557126357.1237712572
13:25:007126257126407124407124452.2834712571
13:30:0071240071280071200571280014.7981712380
13:35:007128357130007125957126104.9954712855
13:40:007126107126607122757122755.4588712443
13:45:007123007124907122707124258.4052712353
13:50:007124207125007123307123700.8479712466
13:55:007124607125007123507125000.5543712475
14:00:0071250071298071247071278512.7919712661
14:05:007128507130007123157125355.7025712637
14:10:007126457127957126457126751.8291712739
14:15:007127357127907123457123451.3760712619
14:20:007124107124107116257116257.1796712056
14:25:007116107116107115757115752.1974711600
14:30:0071154571158071086571149515.8962711158
14:35:007114207119257112407119102.5270711733
14:40:007118107118907113307113304.3759711615
14:45:007114457118857114457116508.8317711666
14:50:0071165071180071122071164511.7212711539
14:55:0071164571176571140571146514.5365711629
15:00:007116007118307115457117907.9264711678
15:05:007118207120007115907117051.0125711908
15:10:007116057116957115957116901.5951711691
15:15:007116957120007115207117652.0248711825
15:20:007117007117307115207115953.9481711660
15:25:007115957115957113007114450.6718711491
15:30:007115007115007113057113900.5113711441
15:35:007113007113007106607109806.5078710949
15:40:007110807111057107557107551.6814710988
15:45:0071075571075570949071059020.7899710136
15:50:007105907107707102107106702.7505710562
15:55:007106057106507102157105504.4798710505
16:00:0071034571034570810070924029.0785709109
16:05:007090307099257087407096006.9173709175
16:10:007094907097207089857097205.3979709165
16:15:007096407096907087407090406.3610709213
16:20:007090507095007090507092204.2039709326
16:25:0070913070961570896070961510.3518709319
16:30:007096357108007096357100359.1505709958
16:35:007098207104057096407101752.7725709992
16:40:0071017071032570931570999012.1968709772
16:45:007101107101657093107096352.8660709765
16:50:007096357097407088607092955.5627709242
16:55:007092507094707088057092902.9539709251
17:00:007092907096307090607090653.4995709318
17:05:007090807097307090807096854.1279709397
17:10:0070968571050570968571021011.7188710045
17:15:007102057106007101907102209.5720710251
17:20:007102407103007095007102256.4397710035
17:25:0071035571045070975571022010.0418710151
17:30:0070984571101570976071045012.5117710610
17:35:007104407107107102407103752.2775710538
17:40:007103307105207101057102602.6562710320
17:45:007100857103107097407097602.3658709961
17:50:007096607098557095407096301.1876709670
17:55:007095007099707095007097006.5465709703
18:00:007095207106707094957102657.4452709962
18:05:007102007102007095707099108.0366710009
18:10:007099607099957095157095155.9642709706
18:15:007098557098557095057095101.8148709763
18:20:007095357095357088107088102.9093709324
18:25:007088407089907081657081658.1073708657
18:30:0070823070835070700070703017.8820707864
18:35:0070736570790570600070646523.9365707113
18:40:0070634570707570609070656011.9426706547
18:45:0070651070747070605070747012.5467706545
18:50:0070747070800070650070740018.3193707066
18:55:007073707076507072157076507.1387707436
19:00:007077307078007069107069101.9350707139
19:05:007069007072007063807066155.0041706884
19:10:007066407068757063407063506.3503706530
19:15:0070649571000070599070741015.4385707128
19:20:007072107076507067357067702.8257707295
19:25:007068857070107067357069100.7061706906
19:30:007066757073357066657070001.9083706913
19:35:007070007073507070007072052.0527707229
19:40:007073507073507066607066603.6108707129
19:45:007067157068357065007065408.1091706576
19:50:007065407069157063107065059.0256706571
19:55:007065007065857064707065853.2083706502
20:00:0070658070664570599570624016.4673706360
20:05:0070623570649070501070646012.8315705907
20:10:007064907068007061107063057.0160706509
20:15:007063057066657063057065701.4437706456
20:20:007065957068657060007065254.6394706288
20:25:007064007065657059907063209.1509706157
20:30:0070632070789570620570738020.6466706466
20:35:007073807077057071107076059.1814707398
20:40:007074907075807071007075702.0709707490
20:45:007075207078357072257072854.4921707429
20:50:007073057081907073057078502.9879707786
20:55:007078457078907075657078202.6074707751
21:00:007077907080057077807078301.1444707861
21:05:007079157081607078257078250.6691708017
21:10:007065257077057062057075454.4370706839
21:15:007075507077257073257075104.1004707433
21:20:007074157075157070707070706.6133707181
21:25:007070707074057070707070800.7778707308
21:30:007070807075507070707072206.0853707402
21:35:007072107072907070007071756.4140707096
21:40:007071757072057067607068358.3678707016
21:45:007070157074857070157074854.2898707172
21:50:007072407075007072057075000.9543707398
21:55:007075507075907072207072203.1075707432
22:00:007074207074307067807070904.9847707033
22:05:0070709070723070640570640510.4186706711
22:10:007066107068357063807066054.9360706502
22:15:007066057069107065407065404.5142706791
22:20:007065807069357064657067404.0065706628
22:25:007067507068557066057067108.2319706710
22:30:0070671570688570660570662017.0470706790
22:35:007066007069207066007066551.5679706774
22:40:007068007068007060057065159.9941706338
22:45:007063907066007063207063950.6612706499
22:50:007062807071907060057066409.0893706683
22:55:0070666070700070520070599524.6457706287
23:00:0070581070600070500070544010.4619705335
23:05:0070536570550070300070400522.0224704444
23:10:0070400570456570308070395013.1068704007
23:15:0070399570410070200070378022.3756703343
23:20:007037807045857037757045805.3251704240
23:25:007045607054557045607051953.5251705027
23:30:007054007055007048607048605.9796705081
23:35:007048507057357046657055559.0659705153
23:40:007055557072757055307061209.8453706123
23:45:007061157065107055257058256.0299705921
23:50:007058007059457055307058403.8923705815
23:55:0070578070650070548070569013.0325705669
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.