暗号資産価格データベース

2018年10月27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
00:00:0070090570310070077570150018.0608701874
00:05:007012407012457000957006009.3595700518
00:10:007004057012407000957005106.2506700495
00:15:007005007009257004607007652.5121700749
00:20:007007257007357004057005951.0414700589
00:25:007006007008307006007008052.5664700729
00:30:007006207008757006207007000.3597700794
00:35:007007407007907006107006200.9604700681
00:40:007006407009157004457006653.6381700651
00:45:007006007011107005907008304.5444700932
00:50:007008657009907007307008402.7806700878
00:55:007007757009757007007009652.1005700839
01:00:007008657010057007857008001.7895700893
01:05:007008157020007007957015054.4099701305
01:10:007017807032107010757012304.0780701311
01:15:007011507013007009157013001.0683701117
01:20:007012407014607012407013052.4922701353
01:25:007012007013457010707011300.8421701176
01:30:007011007016207011007013404.4356701341
01:35:007012907015357011907015351.7002701320
01:40:007015357021107013707015105.2549701788
01:45:007017907019007016007018650.7616701864
01:50:007019007022757016807017003.8990701975
01:55:007017007018257014657018251.5281701540
02:00:007018807021007018807020702.3150701953
02:05:007021007025007019057019050.7753702026
02:10:007019057019557018007018000.7029701918
02:15:007018007018307014607017251.2803701663
02:20:007015457020057015057017351.9751701851
02:25:007017307019157014607017002.2824701851
02:30:007017357019757016007016600.3898701858
02:35:007016607018307015707015701.7865701719
02:40:007015657019057015657019050.9118701818
02:45:007018107020057016607016651.4643701788
02:50:007017857020707016707020452.8961701831
02:55:007020457023407018157019204.1493701987
03:00:007019357020657019357019852.2099702034
03:05:007019357019457017207017751.4569701793
03:10:007018657042007018357022255.9666703102
03:15:007021357022957019307021950.9152702244
03:20:007022957023007019407019402.0629702173
03:25:007019957022807018807021401.9552701925
03:30:007020007021107019007021101.1625701936
03:35:007020457021707018657021702.6798701996
03:40:007021957022807021957021951.6299702243
03:45:007023007023257020657020652.5535702180
03:50:007021207022957018957020952.9852702144
03:55:007021157021807017707021000.5461702011
04:00:007021657021657021007021000.1588702114
04:05:007020807022207020057020150.5686702039
04:10:007020007020207018257018252.1248701902
04:15:007019907022607019907022600.8961702061
04:20:007021157021457020107021050.0438702079
04:25:007021357023607019757023602.1061702232
04:30:007023307025657022507022654.5175702433
04:35:007022657022657020357020701.9167702130
04:40:007021357022757021357022752.6788702197
04:45:007021407021407019757019750.1859702038
04:50:007021857022007018907019900.3871702112
04:55:007021307022657020057021751.6067702112
05:00:007022107026457021907023753.6567702348
05:05:007023757023957022257022551.6935702302
05:10:007022207022207018357018401.1052702128
05:15:007018007020007017007019252.6366701782
05:20:007019307022957019307020001.4991702084
05:25:007019007023307018607021051.9725702233
05:30:007021007022557020757021502.5824702174
05:35:007022507022507020057020050.5404702068
05:40:007020507023757020357021852.2989702131
05:45:007021357024007020457024001.1119702209
05:50:007023957023957021057022451.7302702192
05:55:007023507025257020457020450.5643702227
06:00:007022007023007021107021350.7628702127
06:05:007021007021007017057019100.5348701957
06:10:007019107020107018307019802.6085701939
06:15:007019857025357019857022154.2619702173
06:20:007020207021557018007018001.4296701955
06:25:007017707017707011907012052.5005701417
06:30:007011007012057011007012050.2499701203
06:35:007012707014007012707013400.9639701358
06:40:007013757013757012107012250.6920701330
06:45:007013757014607013757014551.0315701400
06:50:007014557014557014307014300.1219701430
06:55:007013157013157013157013150.0999701315
07:00:007013157013157013157013150.9377701315
07:05:007013007013007012707012850.6367701272
07:10:007013957014607013957014600.4121701417
07:15:007014257014757011057011051.0343701420
07:20:007012407014807012357014800.6213701402
07:25:007014107014807014107014800.5720701419
07:30:007013757015357013257015301.8108701468
07:35:007013607014507013607014500.5010701360
07:40:007013857013857010157012002.6259701177
07:45:007012057012107011507012101.5209701186
07:50:007010407011407010407011401.3951701129
07:55:007011407011407010207011250.6685701118
08:00:007011007012607010257012250.9662701128
08:05:007012557012857010507011500.1088701130
08:10:007011807012007007407011604.2714701023
08:15:007012307012857010407012600.7075701257
08:20:007012457015507011207014704.9370701438
08:25:007015957018257015457015452.1246701700
08:30:007016257020507016257018401.7540701883
08:35:007019107019107015057015302.2732701756
08:40:007015057017007015057016203.2639701616
08:45:007016807016957015007016250.2765701662
08:50:007016957018007015857018000.9822701750
08:55:007018957018957017957018852.5217701876
09:00:007016657021857016657018001.4434701884
09:05:007018507020057018057018052.9371701887
09:10:007018607020657017107017750.6175701952
09:15:007017007019257016307019101.8302701752
09:20:007018307019307017857019251.8340701844
09:25:007019307020657016307016301.0310701928
09:30:007017957020657017807018952.1731701826
09:35:007018657020457018657020000.8162702008
09:40:007020257020657016957017304.1501701826
09:45:007019007020657017957017951.6979701936
09:50:007017507020657017457019003.4599701892
09:55:007018507019857018107019651.2309701841
10:00:007020007021857020007020701.2250702077
10:05:007020557021857019857019850.4453702097
10:10:007019857021007018907021001.4276701939
10:15:007019807020357018907018900.5369701961
10:20:007018857019207018407018400.4062701861
10:25:007018057019207018057018901.0420701846
10:30:007018907021607017507020051.3985702060
10:35:007020057021157018007020301.8242701915
10:40:007018407020257017607018902.1215701850
10:45:007018607020407017357020401.1926701973
10:50:007020907022707018857022703.6871702121
10:55:007022657023007020607020600.4580702244
11:00:007022407023307020057022201.8386702202
11:05:007022557025407021457023203.1095702319
11:10:007023057023807021257022552.2908702262
11:15:007022457024257021007021002.7911702313
11:20:007021107021607020907020900.5032702110
11:25:007020907026557020907024001.5387702248
11:30:007023007023207022007022000.5969702242
11:35:007021757023907021657021952.5651702236
11:40:007022157023207021757021800.9618702195
11:45:007021257023207019057022201.8673702164
11:50:007021057022907019007019953.0946702095
11:55:007019207023007019207021152.6352702062
12:00:007020407020407019757019750.0908701997
12:05:007021257021257019007020502.8560702032
12:10:007020257021707019657021702.3862702052
12:15:007022007022007021407021400.0059702190
12:20:007020057020757017657018304.5290701919
12:25:007017507019407017007018452.2678701812
12:30:007017157020557017157020551.2379701919
12:35:007020707027507019457025556.6907702236
12:40:007026557029357022357023705.3428702457
12:45:007022207022407018457021752.9161702100
12:50:007020507020507017007019402.6833701929
12:55:007019407021007017857021001.4068701893
13:00:007019307020507019307020500.1453702039
13:05:007019007020807017107018000.3301701932
13:10:007017707020007017707018100.1737701805
13:15:007019557020757018207020751.1962701917
13:20:007020007020807017407019701.5258701989
13:25:007019257020057016307018307.0728701853
13:30:007016857020707016007019202.8578701855
13:35:007018907019007017307018051.1617701785
13:40:007017957019007017157017151.7554701840
13:45:007018407022007017407019302.5189702023
13:50:007019657020257017757017752.0466701934
13:55:007017107019807017107019551.2310701953
14:00:007020007020007018007018001.3649701921
14:05:007018007018007015357015350.8628701720
14:10:007017407019657016007019652.9475701840
14:15:007019357020507019357020500.1526701959
14:20:007020507020507017007017001.0956701795
14:25:007017207018257014407014400.9432701680
14:30:007014407017057014057016950.5564701592
14:35:007017107017107017107017100.0010701710
14:40:007015707017057015707017050.2514701648
14:45:007015657016907015657016900.3349701640
14:50:007016757017157016157016150.1464701697
14:55:007017407017757016307016300.7146701738
15:00:007016357016607015507015500.7867701577
15:05:007015507015757015007015000.2350701557
15:10:007014957017307012657015952.5464701423
15:15:007015957016957015957016600.2149701624
15:20:007016607017757015857017750.6923701706
15:25:007017757017957015557016751.4234701687
15:30:007016557017207016557017150.0627701702
15:35:007017257018207015157015207.6432701679
15:40:007016607017307015607017301.0691701660
15:45:007017007018257015707017954.1233701781
15:50:007017807019157017107017401.6599701811
15:55:007017907018607016157016902.1410701759
16:00:007018157018807016307016301.5679701832
16:05:007016257017357016007017351.6174701656
16:10:007017357018507017307018500.0671701776
16:15:007017757018207016707018050.4096701731
16:20:007018007018007016657018000.0327701782
16:25:007017807018057016407016853.2538701761
16:30:007017507017507016007017202.3322701654
16:35:007017407017507017407017400.0596701744
16:40:007016657016657016657016650.0149701665
16:45:007016507017007016457016902.1308701690
16:50:007015957017407015107016902.7477701631
16:55:007016557017257015107015151.4356701591
17:00:007015207017707015107017052.1678701622
17:05:007015407017257013557015004.6854701582
17:10:007015007015207013007013001.9983701457
17:15:007013507017357013507015702.1301701530
17:20:007016607017307013857013851.4485701515
17:25:007013807015757013757015050.6395701522
17:30:007014157015057013207014651.0944701470
17:35:007014807015957013307014904.2571701465
17:40:007013307014707012857014350.3617701386
17:45:007014557015257014307015002.0632701489
17:50:007014307015007013057013052.1773701374
17:55:007013007016707012857014953.2630701464
18:00:007016007016357012307013603.4151701286
18:05:007014457015007013607014951.9623701441
18:10:007013007015007011107012454.6683701202
18:15:007012207014707012207013902.1758701319
18:20:007012807015507012807015102.0443701473
18:25:007015107015507014707014700.1437701500
18:30:007015507016657014407016650.3113701550
18:35:007015057016657014707015050.1654701514
18:40:007016207019007015907017252.2874701769
18:45:007018507019007015457018000.8267701681
18:50:007018107018107015657015703.1502701623
18:55:007016507016657013407015300.8428701460
19:00:007013057014807013057014800.0311701467
19:05:007015257016007013307014401.2954701453
19:10:007014707014707012407012500.3941701313
19:15:007012507014307012407012400.0473701275
19:20:007012407014557012057014552.2047701373
19:25:007012857013957012657012650.6087701275
19:30:007012657015607012457014501.2766701502
19:35:007015007015807014207015802.5415701514
19:40:007015457016257010657013753.0267701384
19:45:007013107014757011107013152.4024701266
19:50:007013857015107013007015101.2783701461
19:55:007014657016707014657015000.4209701557
20:00:007016357016357014957015752.5181701583
20:05:007015907016257006807011606.8641701024
20:10:007012207013257012207012900.7266701266
20:15:007013107014157010857013602.0204701235
20:20:007012857013707011757013702.3009701251
20:25:007012957013657011107011602.1180701277
20:30:007011807012207010657010651.0056701158
20:35:007011607011807010057011651.5136701046
20:40:007011657013657011657012901.1228701176
20:45:007012507013657012107013650.8656701262
20:50:007012957013657012957013650.7276701306
20:55:007013457013607013207013601.0052701338
21:00:007012857013257011857012153.6624701238
21:05:007012107012907011957012602.1216701207
21:10:007012457012557011457012301.2364701209
21:15:007012157012157011007011000.2345701140
21:20:007010807010807010807010800.0010701080
21:25:007010807012507010807010952.3104701204
21:30:007011007012057011007012051.2446701147
21:35:007011757011757011057011500.1452701119
21:40:007011007011157008007011151.9011701014
21:45:007011107011707011107011700.1945701114
21:50:007011707012007010257011001.1234701113
21:55:007012057012307009707010703.5937701080
22:00:007009007011157008357011152.2705700954
22:05:007010857011507010357010351.4718701103
22:10:007010357010657010357010650.2077701036
22:15:007011757013257010407012151.7629701207
22:20:007012207012407010057011652.9596701150
22:25:007011107011757010007010051.6835701099
22:30:007010057010057007957008000.5540700915
22:35:007007957009007006807007353.0196700715
22:40:007007357010057007257010050.6112700768
22:45:007008107009507006857006851.5039700771
22:50:007007357009207007357008200.6861700897
22:55:007008957008957004107007057.2387700692
23:00:007006207006207002057003551.2284700430
23:05:007002507004007000957000953.5742700264
23:10:007000757003207000057003202.7843700123
23:15:0070027570040069618569760038.1276698073
23:20:0069761069830069710069777528.9119697733
23:25:0069792069854569790069790020.7758698279
23:30:0069790069800569738569765015.5454697711
23:35:006976556980606976556979807.1885697876
23:40:006980006982206980006981701.3360698159
23:45:006981056983056980056981555.0240698154
23:50:006980056980106977006978956.6538697886
23:55:006978106979606976006978752.6701697743
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.