暗号資産価格データベース

2018年10月18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
00:00:007056907063807053307057159.3653705864
00:05:007057807065457057257064003.9018706278
00:10:007061407065507059707064801.6592706235
00:15:007065507069007063807063803.9816706756
00:20:007063807065407060657062751.5268706335
00:25:007064657066007060007060405.0334706290
00:30:007060057062857059007062356.3273706124
00:35:007062807065807061857064806.1855706311
00:40:007064807069007064407068707.4377706766
00:45:0070668570700070666070699020.9169706969
00:50:007069007069007065407068753.1113706739
00:55:007068407098007066607074057.3339708315
01:00:0070736070752570711570733021.9640707411
01:05:007073307073307067657068207.0831706837
01:10:007068407069757062857062853.2075706498
01:15:007062807065407061807065405.0449706325
01:20:007064307065807064257065003.3914706553
01:25:007062807064357061457062708.8136706288
01:30:007062607063657061307061302.1577706298
01:35:007061307064957061057064957.8215706229
01:40:007064407065907063257065905.7048706424
01:45:007065257065657064057064957.4120706479
01:50:0070652070688070645570664012.5968706509
01:55:007069907073707069907073507.6516707215
02:00:0070743071339070716570780043.1605711061
02:05:007077757080507076007076053.3622707731
02:10:007076757080107073507073550.4759707561
02:15:007073057076007071507073800.7133707470
02:20:007075107077807073707077804.1023707504
02:25:007077457078107077457078100.3059707791
02:30:007078007079007075457078552.5813707799
02:35:007077707081307077707080600.8631707931
02:40:007081057082807079357082804.3123708054
02:45:007083007084307080607081251.8328708279
02:50:007082007130007081407087008.3328711425
02:55:007089007092257084007084001.9706709068
03:00:007086907089507086307089501.4106708712
03:05:007090007093307090007091801.5348709141
03:10:007092907095207085007090704.9645709122
03:15:007089257096657089257096652.7388709310
03:20:007095807096257091607096254.0736709494
03:25:007094107098707094107097000.8428709557
03:30:007095907104107095357104102.2347709785
03:35:007101707125007100057109806.5636710981
03:40:007109857109857091007099106.2143709999
03:45:0070991071042570949070985011.0980709953
03:50:0070985071019070976071008012.7425709984
03:55:007100807104157100007101406.2189710116
04:00:007101407104707098557104154.9914710120
04:05:007104157104157100107100201.7205710166
04:10:007100907103907098307103456.4834710091
04:15:007102807109407102157109402.0928710603
04:20:007106857106857103707103701.9273710535
04:25:007103707103857098907098902.2897710220
04:30:007098757100157097407097604.5903709841
04:35:007098807100207093157097255.9837709627
04:40:007097257101107097257098604.7013709912
04:45:007098607099557093707094706.2182709713
04:50:007094507094507089107090601.3105709151
04:55:007089357092707088657089455.5777709049
05:00:0070895070925570800070873513.0558708650
05:05:007085007088157083607085204.9475708558
05:10:007085207095507085207095154.4316709066
05:15:007093007095957092707095955.0889709393
05:20:007095657097157092707094905.5145709486
05:25:0070949070968570890070913010.9679709090
05:30:007091157092757090607090850.3107709117
05:35:007092807096107091207092900.6436709381
05:40:007092907092907089907090050.4975709043
05:45:007089957090707089907090650.0279709050
05:50:007089957090007086457090001.4479708873
05:55:007090107093807089407090702.0774709129
06:00:007092657093007090257093000.1683709283
06:05:007089757094457089757092401.9208709243
06:10:007092357093557091007091057.3755709232
06:15:007092307092307089157091401.8450709083
06:20:007091407106807091407104754.1857709959
06:25:007103257106707101107103104.5705710246
06:30:007102157103757091657091705.6914709807
06:35:007093757099407093757098001.7349709624
06:40:007098307099657098007098000.5442709831
06:45:007098757100007095057095752.5571709897
06:50:007095707100057095007097252.8395709845
06:55:007097257099507096657099504.5189709715
07:00:007100007100807097057097050.7859709788
07:05:007098207101007097507101006.5402710046
07:10:007100807103207096257096354.2011710077
07:15:007096207097507095057095051.8626709637
07:20:007094657106807091757098357.1705709697
07:25:007098907101357094757095701.5500709719
07:30:007095707099707094657098459.3203709630
07:35:007097957099307095707098503.6685709650
07:40:007098007098407095407096754.1680709674
07:45:007096757097457094757094755.1671709707
07:50:0070969570972070901570932013.3497709421
07:55:007093207093207088807091402.3378709173
08:00:007091407092307086757091002.0609708918
08:05:007090807090807085307088101.3962708848
08:10:007088657088657085357088602.0013708762
08:15:007089407093457089407090609.7263709070
08:20:007089207093857088057093852.2443709130
08:25:007092657093807091907092154.1438709243
08:30:007090757090857089757090855.1160709008
08:35:007089407091257088607088853.8831708934
08:40:007088457091807087507090054.4794708874
08:45:007091007093857091007092407.6916709192
08:50:007091657091657090407091005.5047709081
08:55:007091357093607091357093508.9411709242
09:00:007093457093457090857090855.0734709173
09:05:007090407091107083957086358.2228708795
09:10:007085907087107065007080306.1975708020
09:15:007079807081007072907072902.1966707695
09:20:007073907088007073907084553.2295708313
09:25:007085907087357083357083359.5171708511
09:30:007084607087257084607084658.1730708615
09:35:007085107088957084907088952.9176708721
09:40:0070883070929070880070900511.6512708971
09:45:007090807091957088107089052.6788709071
09:50:007090557092057088007088658.1558708984
09:55:007089007090957086257087006.9225708860
10:00:007087407089407085507086852.7732708749
10:05:007088557090007085607087353.7942708866
10:10:007087407090057087107088853.3613708811
10:15:007088557092357088557090454.6274709102
10:20:0070909070924070880070895011.3154709098
10:25:007090507091207089307089957.2069709048
10:30:007089957091007089057090903.0467709018
10:35:007090207090207087057088505.6075708931
10:40:007089057090607087907090603.0863708916
10:45:007090857094857090107094857.0880709208
10:50:007094407096607091007091003.3052709306
10:55:0070907070918070888570890511.9096709090
11:00:007089107091857089107089905.4956709034
11:05:007090757091457087907089853.8441709041
11:10:007090957091857089707090802.2676709062
11:15:007089907092607087307087601.4896708937
11:20:007087007089657084607088906.3877708646
11:25:007088857091207086507090404.1518708955
11:30:007090457091757089957091755.2462709076
11:35:007091757092257090257090706.2784709091
11:40:007090557092507090257092451.6660709174
11:45:0070925570936070900070915014.1516709192
11:50:007093057093857091507092354.4825709271
11:55:007091857093007089607092757.6276709108
12:00:007092407092407087957089404.5227709082
12:05:007088507093007088507093006.8185709080
12:10:007092657094107091407092204.4397709252
12:15:007094207097607090107096453.3859709536
12:20:0070946571390070943071300538.2337712064
12:25:0071300071310071182571233023.1352712407
12:30:0071242571269571180571216511.6038712276
12:35:007118407120207111057115558.9131711492
12:40:007119707121007110407115406.5533711709
12:45:007116007119007110857112604.5788711520
12:50:007111757113757103007107756.8581710875
12:55:0071060071077070972571077011.0201710281
13:00:007107807108957100807103504.6343710650
13:05:007103607109007099507105305.2832710394
13:10:007106307110007106307108908.4688710879
13:15:0071068071106571067571100010.6538710973
13:20:0071105071111571066071092511.6569710899
13:25:007106607110207105157106458.0130710782
13:30:007106757108957106707107557.0871710805
13:35:007107407108557104007107955.5799710582
13:40:0071081571094071057071060011.1132710765
13:45:007107007108607106657106659.5423710742
13:50:0071066571087071049571070015.2543710702
13:55:007106657107107099957102656.3916710402
14:00:007102107103457099957099951.2230710149
14:05:007100907100907094457096851.8370709522
14:10:007097307098407094307098406.3202709549
14:15:007097407102607096057102603.0118709892
14:20:007102557102557099107100152.2219710126
14:25:007100907100957094207096202.2358709743
14:30:007094807095557094407095104.7920709498
14:35:007093407096357091707094506.0031709284
14:40:007095157095407090557093904.9861709393
14:45:007094007096707094007094056.2742709535
14:50:0070940570940570839070881011.6005708889
14:55:007090407092407088607092403.6909709020
15:00:007092607095357088107094151.6712709240
15:05:007092857097707092857096609.6511709529
15:10:007097407098807093857093851.6190709564
15:15:007095057095057090057090901.5597709215
15:20:007090057095007090057090501.8146709471
15:25:007091257091257088007088000.1221709025
15:30:007089507090857087607087600.2129708931
15:35:007087807090007084707088251.1321708637
15:40:007088407089957088407089402.5328708944
15:45:007089807092707089807092203.7585709077
15:50:007092157093107089157089151.5065709206
15:55:007089007090557085857085851.1276708880
16:00:007085957087457084607087000.4566708611
16:05:007087307087957086057086051.7696708727
16:10:007086257086257083657083902.2343708484
16:15:007085507085957083457083558.3336708382
16:20:007084357090007083507088604.0296708691
16:25:007088057090857086007089352.7273708806
16:30:0070898570912570890070890010.1870708979
16:35:007089007089007087807087800.1583708813
16:40:007087807089357087807089352.7958708885
16:45:007089007091357089007090956.5488709071
16:50:007091107091807088057088053.4307709132
16:55:007088007089557087557087603.4479708825
17:00:007087907089957082207082203.4174708687
17:05:007082207085057081007081007.3829708267
17:10:007080607082057077657080902.2586708002
17:15:0070809070831070551070657016.6863706840
17:20:007065707077807065707076454.7464707343
17:25:007076057081707072607080958.0934707491
17:30:007080957080957075407075401.6371707825
17:35:007075507078657073657074305.0032707495
17:40:007074107076057073407075802.6945707477
17:45:007075807075807066657070051.7298707381
17:50:007069957075357069357074401.8077707371
17:55:007075307078957075307076057.1555707708
18:00:007076557080357073807078254.5389707762
18:05:007077057082207077057079456.7114708035
18:10:0070790570800570773070773014.0695707899
18:15:007077007083107074607082552.8634707916
18:20:007083107087307082107087306.6534708566
18:25:007086657090807086657090302.5178708977
18:30:007090307091007089007091000.5313709042
18:35:007091007094757091007093751.1165709200
18:40:007093857093857091907091901.2900709278
18:45:007091907091907082857086751.0720708704
18:50:007085657091157084657089004.3119708753
18:55:007090107091157086307088552.3488708816
19:00:007088607090007086707090000.2153708785
19:05:007090457090707089207089600.1758709027
19:10:007090657090757089407089400.0318709056
19:15:007090507097007089457097009.1118709227
19:20:007097407097907094357096851.8413709656
19:25:007095957098057094007095204.7987709582
19:30:007096207096357094057094855.5210709516
19:35:007096907098707095507097503.4242709729
19:40:007097257097607094807094853.3641709686
19:45:007094857096257094157095402.8009709516
19:50:007096507098757095257098752.9339709627
19:55:007098007098657095857096802.2823709708
20:00:007097457099907094857097451.4831709705
20:05:007098307098307094857097200.5050709715
20:10:0070972570978070951570977013.6002709693
20:15:007097307097757093357097202.8178709724
20:20:007096807096807090657092908.0706709400
20:25:007091807093557087057087907.8775708996
20:30:007088507089807086257088103.0286708802
20:35:007087657089807083657087905.4412708709
20:40:007087457093557086107089405.1667708954
20:45:007089157092707087057089005.6513708955
20:50:007090507094507090507091859.1066709242
20:55:007090157092507088307088757.3960708973
21:00:0070887570948070882070914010.8006709142
21:05:0070934570980070921070969012.4349709605
21:10:007096707097157094307094605.2951709564
21:15:007094607097007094607094903.6641709552
21:20:007094907096207093707096158.7375709465
21:25:0070961570970070936070954014.9324709511
21:30:0070954070954070907570909510.1200709271
21:35:007090857093207090007093202.0902709159
21:40:007091157092707089707092701.3445709025
21:45:007091907094457091907092658.9045709301
21:50:007093107093107088507091606.8862709164
21:55:007090557095307089657095309.5832709177
22:00:0070955570985070929070946510.8638709381
22:05:007095407096007093907094009.4911709468
22:10:007094007095807092707092703.1240709380
22:15:007092707094457091707093406.3867709282
22:20:007091657092657086507089608.9123708957
22:25:007087207090657086507090501.1715708978
22:30:0070898570917070898070911022.3108709031
22:35:007090357092657089857091153.9492709069
22:40:007091207092457090357091305.3121709161
22:45:007090507092007089857091802.6835709102
22:50:007092257094457092257094205.5969709329
22:55:007093357094457090407093354.8831709327
23:00:007093057093057091007092001.6768709186
23:05:007092707093257092007092053.3393709274
23:10:007091557092857091407092753.8013709184
23:15:007092507092757089857089850.7651709210
23:20:007090257091707089857090452.9556709112
23:25:007090507093857090507092254.4523709229
23:30:007093007094957091657093657.2525709367
23:35:007094507098007092657092756.4458709445
23:40:007094307096157091857091853.3861709406
23:45:007092807095407091307095400.8085709265
23:50:007094157097607092057092901.9882709451
23:55:007093357093357088607090453.8456709045
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.