暗号資産価格データベース

2018年10月21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
00:00:007056707059257050007050253.3210705478
00:05:007050707053507050707052751.9879705143
00:10:007052157053807050757052550.2455705228
00:15:007052957055257052607055250.1019705352
00:20:007054007054007050057050252.2633705232
00:25:007050007050007037457042204.8907704195
00:30:007040007040007034207036403.4394703567
00:35:007036507040157035857040150.7931703772
00:40:007040207042807040057041504.6342704100
00:45:007042157042507040057040753.6480704109
00:50:007041757044907039457039452.2513704347
00:55:007039457039507037007037952.9131703768
01:00:007037907037907035157036202.8068703673
01:05:007036907038557035407036601.0241703727
01:10:007036257036257032207034401.4310703436
01:15:007035007035057032657032901.8002703404
01:20:007032607034007029107034006.2157703188
01:25:007034007038907034007038903.1651703565
01:30:007037457037457035007035002.1945703599
01:35:007035007036107033507033502.0437703471
01:40:007033507035057033507035052.0390703379
01:45:007035057037507032907037500.5316703393
01:50:007035507035757032757033603.0182703417
01:55:007034357035507031607034151.3649703448
02:00:0070341570379570339570350516.6809703537
02:05:007035507037657034907036203.3613703623
02:10:007035307036057035307036051.9319703580
02:15:007036207036207035457036001.5999703589
02:20:007036207037357035607036200.2611703586
02:25:007036957039807035857037000.6229703721
02:30:007037057039007036807037800.6570703768
02:35:007038007038007035807035803.8236703724
02:40:007035557038407035507038402.5645703629
02:45:007037807037807035107035100.1751703703
02:50:007036207038007035057037700.8068703707
02:55:007036107038307036007038301.3860703789
03:00:007038007042257038007042255.7906704072
03:05:007041007041007037607038454.3846703916
03:10:007038457039257037007038053.8699703812
03:15:007037057037057035657035652.0630703625
03:20:007035057035307034207034456.5349703459
03:25:007035407035407035407035400.1299703540
03:30:007034007035657033007035652.5427703516
03:35:007034007034007026007027755.2747703008
03:40:007027157030157027157029105.9652702823
03:45:007029157032207029107032202.6350703018
03:50:007030807031057029507030000.1724703043
03:55:007030507032407029857031104.7831703150
04:00:007031107032957028007032103.4336703005
04:05:007031907032957031607031600.1342703193
04:10:007032707032757027657031001.5419703074
04:15:007031057032007028157030257.3520703007
04:20:007030507030557028157029901.9385702904
04:25:007029607032907029607032006.2840703086
04:30:007032007034557031857034556.4169703391
04:35:007034357034357032357034304.3467703323
04:40:007033157035157033157033951.1475703383
04:45:007035007035257031707032307.5072703389
04:50:007032307034057031007032601.2251703349
04:55:007033757035457033107034652.9550703443
05:00:007034707036457034707036003.0269703493
05:05:007035907037507034957037406.4224703624
05:10:007037507039557035407038554.2906703863
05:15:007039307040507034457037704.1660703719
05:20:007037057037057033657037001.1884703621
05:25:007036457038857035757037657.4087703813
05:30:007039007039007036207036203.0891703771
05:35:007036157040807033007034502.0162703680
05:40:007035007038007035007037951.3658703719
05:45:007038957038957036757036756.3539703799
05:50:007038507045107038507039755.0378704006
05:55:007040007046007037507040204.3234703961
06:00:007040757043657039307043253.7276704152
06:05:007042007042257038107041352.6671704135
06:10:007041757041757038907039152.8639704031
06:15:007039907039907035807037556.1637703906
06:20:007037457038957034857038952.7339703668
06:25:007039007039507035257037605.5955703787
06:30:007037407037407035007035956.1150703624
06:35:007035057036057035007035002.2269703562
06:40:007037007038707036507037302.3976703829
06:45:007038957039907037357038453.6747703904
06:50:007038457038457035957035954.9656703705
06:55:007035407036807035307035754.5763703589
07:00:007035157035157032107033005.8431703350
07:05:007033007037007033007034655.5414703436
07:10:007033457035957031007035958.2214703269
07:15:007034107037207033907036857.6917703555
07:20:007036957039057035107037104.0403703732
07:25:007038007041007037157039752.6143703811
07:30:007041107042407040207040651.3341704155
07:35:007042257045907042157044958.4301704349
07:40:007043407045407042057044903.7169704498
07:45:007045007046807043007044307.6666704444
07:50:007044357046257042557042552.3663704397
07:55:007042507044457042007042003.0555704301
08:00:007042007046407041607042803.8992704374
08:05:007042357042857042007042851.3598704269
08:10:007041007041007036857038605.0432703858
08:15:007037107040257037057040250.2119703861
08:20:007038107042157038057042150.4138704126
08:25:007042507046757041707043758.6840704347
08:30:007045307047607045307046201.3060704663
08:35:007045707046107037007044602.2022704382
08:40:007046057046207044757044751.8726704595
08:45:007044007045257042657042702.0910704301
08:50:007043107046507043007043001.5541704483
08:55:007043257045057042757043056.1743704387
09:00:007043057046007043057043401.4723704388
09:05:007044257045857043257045851.5846704510
09:10:007045857047607045007045654.9311704600
09:15:007045257048907045257048807.4967704702
09:20:0070490070570070490070536010.9344705383
09:25:007052457062757051807057806.8306705761
09:30:007057507057507051607053652.3780705290
09:35:0070521070541070506570515010.6456705250
09:40:007051507054157050957054156.4522705257
09:45:007054007058857053607054504.2532705520
09:50:007054007061507054007055004.3694705793
09:55:007055007056607053907054003.5719705567
10:00:007055007055307053157053155.1862705443
10:05:007053107055307053107054951.5498705510
10:10:0070552570586570552570556010.9646705683
10:15:0070559570878570556070878517.2277706838
10:20:0070869071116570810570880521.9114709446
10:25:007088107089057077007079309.2408708212
10:30:007080007088007080007084158.3031708341
10:35:007084557087007082057085303.1159708466
10:40:007084107085607081707081709.8445708295
10:45:007081607082307077907079852.8441708025
10:50:007080157081007075007078804.9571707808
10:55:007078057080257075107077308.6381707920
11:00:007076957080007074807074803.8319707717
11:05:007076057078907075507078204.9911707739
11:10:007077607085057077557079854.0813707984
11:15:007079007084857079007084704.1764708238
11:20:007084507084507079057081952.1877707987
11:25:007080557080607077007077002.5144708050
11:30:0070763570773070760070764517.0543707665
11:35:007076057076557072657073001.3421707540
11:40:007073257076557073257075000.7416707392
11:45:007074407077757074007077102.5079707692
11:50:007075907075907072007073954.5635707391
11:55:007074007074257071307073005.3328707357
12:00:007072757073657070707072504.0408707249
12:05:007073357073357070007070008.4944707151
12:10:0070716570725570687570687510.9762707133
12:15:007070207071257068257071255.7531707028
12:20:007070657074157069807073008.8125707163
12:25:007073007074507072057072051.8521707285
12:30:007062707074007062707073203.0147707173
12:35:007072007074257071057072055.1793707324
12:40:007072007074257071307073059.0568707299
12:45:0070730070742570718070742512.7855707321
12:50:007074257075407072057073956.9736707338
12:55:007075007076257073807074008.4737707467
13:00:007075007076357074107074608.3789707528
13:05:007074757074757072107072105.8321707355
13:10:0070730570734570710570731010.7648707245
13:15:007072807072807070807070805.4227707148
13:20:007072357074007072007074003.1571707317
13:25:007074007074557074007074556.5813707418
13:30:007073157073257072007073253.2728707295
13:35:007073657073657072157072401.1998707240
13:40:007073457075407072457075401.2070707322
13:45:007075407075407073557074602.1130707454
13:50:007074207077607073957077009.7032707644
13:55:007077357077607074307076603.1470707541
14:00:007076607078057074757077004.9070707597
14:05:007077807079607077057078454.2994707813
14:10:007078457079207075707076209.4963707809
14:15:0070760070764070731570735013.0478707512
14:20:007073107073907073107073302.0967707365
14:25:007073157073957072607072703.7031707368
14:30:007072707072707069007070857.8300707074
14:35:007068907072407068857072350.8415707184
14:40:007071157072107068607071251.7855707121
14:45:007071157072407069457072403.1104707092
14:50:007072607073357072157073351.1659707256
14:55:007071607073807071607073000.5918707188
15:00:007073057074407072657072900.9113707335
15:05:007073257073757072257073651.3617707322
15:10:007073657073657070807070800.3100707224
15:15:007070807073757070807072102.4908707122
15:20:007072207073457072057072150.1271707314
15:25:007072357073007071257071401.8954707207
15:30:007071807071807069057070000.2021707073
15:35:007070857072257070457072251.6936707099
15:40:007072707072757071307071302.0690707220
15:45:0070728070728070713570727515.9473707159
15:50:007070957072857070957072102.8012707219
15:55:007071307073107070707073100.6697707134
16:00:007072107073907071957072501.2245707255
16:05:007071407073207069057072651.2015707182
16:10:007073857074257072907073959.2996707369
16:15:007073007074057073007073452.9533707392
16:20:007073007075507072757075504.1723707431
16:25:007075957077107075357076005.6877707560
16:30:007076607077557075057077553.7229707618
16:35:007077407077407073357074003.3351707569
16:40:007074007075657073657075206.4532707480
16:45:007075107076407074407074405.1254707482
16:50:007075007075007072107072100.1039707321
16:55:007073607075007072107073152.9893707390
17:00:007073507073757068107071005.3133707041
17:05:007071457071557070157071551.4211707099
17:10:007070607071957070607071555.7498707149
17:15:0070715570720070699570720010.4492707131
17:20:007072607072607070407071554.8051707174
17:25:0070718070745570712070734013.6643707255
17:30:007073657077007073407077005.2572707413
17:35:007076507076657074957074952.5473707600
17:40:007074957074957073157073402.5574707374
17:45:007073907077657073357077501.2108707553
17:50:007076507077007071807076604.0815707606
17:55:007076607076857075907076855.7000707646
18:00:007075757076857074607075556.2743707602
18:05:007075107076107073207075304.0618707489
18:10:007075557079557075557077304.5872707660
18:15:007078107080007077607079953.6721707831
18:20:0070799570864070774070836012.9370708169
18:25:007082207083307078357079752.9280708102
18:30:007078757081007077107079251.1286707869
18:35:007081257083107079607081355.8890708172
18:40:007079457082057077457082058.2890708041
18:45:007080957085007080207083003.7284708248
18:50:007082007085907080657085651.0933708390
18:55:007085207085207081007083954.5042708326
19:00:007083907089007083907086452.9668708727
19:05:007085007086107081057083952.6110708276
19:10:007084007085007081507083000.7866708263
19:15:007082507085307080907084801.8794708375
19:20:0070849570920070849570920013.2974708850
19:25:0070929070930070885570885513.4610708989
19:30:007088307089007084307087553.1214708732
19:35:007087907090607087607090605.8669708896
19:40:007090907094857090007090002.0673709261
19:45:007090007090307087107087553.2438708878
19:50:0070876570895570860570866511.6491708764
19:55:007086007086307083407084904.4419708582
20:00:007084207085907083607083806.4394708466
20:05:0070838070838070765070790016.1226708054
20:10:0070790070813070764570813029.2774708005
20:15:007081307081307076257079653.4414707931
20:20:007078407082007077357081653.4109707909
20:25:007081157082007077807079153.2192707999
20:30:007079007081807079007080853.2510708108
20:35:007080657081007079707081003.3062708037
20:40:007080307089007079957087553.3891708551
20:45:007087507089007087457089001.7312708774
20:50:007088957092007088007090801.9228709057
20:55:007089007096007088407095959.5916709474
21:00:007096007101007095957100552.9493709934
21:05:007101007101007096107096850.8426709730
21:10:007096807097607095857097602.1453709680
21:15:007097957098707096007097600.3064709713
21:20:007097607097607095707095701.1000709642
21:25:007097507099257097507099252.9476709793
21:30:007099257099257096907097906.1858709872
21:35:007097807098907096707097451.3187709769
21:40:007098107098107092207093852.2561709575
21:45:0070939070939070909570914010.5847709235
21:50:0070920570944570920570924011.3685709282
21:55:007092957092957090007091251.9344709087
22:00:0070915070923570891570905513.4583709019
22:05:007090007090557089007089603.3308709012
22:10:007090057092807090057091802.0731709050
22:15:007091257092307090157090901.2533709111
22:20:007091907100007091907093402.3838709518
22:25:007092707094107092707094100.0922709399
22:30:007094107094107090057092452.7482709196
22:35:007091807094657090057094053.4579709307
22:40:007094057094507091407093207.2798709388
22:45:007093507093507089507091005.6798709108
22:50:007090307092357089757092356.1658709083
22:55:007092307095007091757094558.4027709226
23:00:007094557096507091907093004.9445709371
23:05:007093007104007092757102106.5406710024
23:10:0071004071033070952570952510.6451709996
23:15:007097357097357093357093902.9559709598
23:20:007093907097357093107094958.2006709463
23:25:007095007096807094007094654.4436709487
23:30:007093707096007093507096001.6260709468
23:35:007096657102357096657102308.6337709830
23:40:007101407102307096907097755.0082709807
23:45:007097757101207096307097653.5308709877
23:50:007096407096857094157094902.6199709510
23:55:007094507094507091057091057.9792709337
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.