暗号資産価格データベース

2018年10月30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
00:00:006915206918956915206918409.0788691748
00:05:0069184069197069167069187010.0583691827
00:10:0069187069221569171069187511.4429691934
00:15:006919006920806914606914855.4544691804
00:20:006914856918106913956916951.7580691518
00:25:006918006922956918006918503.5984692011
00:30:006919556920006917206917203.3998691839
00:35:006916556918956914106918655.3926691569
00:40:006917256917256915006917201.3866691695
00:45:006917156917956915506915503.7895691634
00:50:006915006917556913306916802.9476691520
00:55:006917356920606916406920602.5061691866
01:00:006921006921006914356914356.4706691679
01:05:006914806915556914156914303.6310691453
01:10:006914206914206909806910354.3172691091
01:15:006911756917106908906917057.3469691347
01:20:0069170569177569170569177510.6681691714
01:25:006917056918556917056917055.4340691752
01:30:0069173569175569114069159010.1595691555
01:35:0069159069210569152069191015.4364691793
01:40:0069203069276569203069242511.4489692471
01:45:006924256925606922806925600.9279692464
01:50:006925606926006923506925851.2742692498
01:55:006924006926006924006924700.0170692452
02:00:006925756927306925406925403.9633692625
02:05:006926006926006922056925603.6505692458
02:10:006922906922906921606921651.6977692193
02:15:006921706926606921706923653.8824692518
02:20:006924856925106920656924503.4023692292
02:25:006924606924606917106919954.0737692085
02:30:006921706925356919906919906.9122692244
02:35:006919756924756911206921807.7080692094
02:40:006920706925406918706925401.5233692152
02:45:006924106930006923306930006.2325692577
02:50:006930056931906922906922907.1271692798
02:55:006921856923856920856921003.8236692135
03:00:006922406923256921106923200.8432692243
03:05:006922306923606920606922653.9631692211
03:10:006922506922956921206922603.2880692155
03:15:006921706921706919106919902.0464692054
03:20:006920506920506918606918602.7874691956
03:25:006918456920656917756920651.5286691811
03:30:006918806921556915006917156.5377691847
03:35:006918856919056916606919001.3611691866
03:40:006918356919356916056916051.7459691907
03:45:006917156918006917056917553.6790691731
03:50:006918006918406917306917750.5339691758
03:55:006917806918806917056918800.9998691809
04:00:006917506918556915006916401.6092691712
04:05:006916406917606915006916352.7465691659
04:10:006916306917506913556914251.7703691499
04:15:006916806917656913056917651.8016691560
04:20:006915856915856913306914103.4112691409
04:25:006914606914856912006913805.4816691407
04:30:0069140569140569042569086515.8396691043
04:35:006907656911906905456911901.9137690942
04:40:006912106914256900006906558.3106690698
04:45:006907106914706907106914653.9591690983
04:50:006913206913806911206913700.9130691349
04:55:006912506912506908706909801.2778691049
05:00:006908956922606908956916307.0410691795
05:05:006918056919206917456919202.1286691804
05:10:006919256923456919206922003.9229692111
05:15:006921206922606919606921102.5459692090
05:20:006920006920006916256918802.0248691732
05:25:006919006921006918056918252.1757691910
05:30:006920906921306919206919351.5861691941
05:35:006920006926056920006924603.2510692228
05:40:006924556926006921656921655.0308692290
05:45:006921606921656917906920254.5183691922
05:50:006920256920256909406910705.5170691279
05:55:0069105569159069031069031011.1903690940
06:00:006903106908706900006908703.5009690298
06:05:0069079569079568950069008512.8431689852
06:10:006900306900306895856898455.3024689846
06:15:006896706902156892156892159.1559689534
06:20:0068920068920068707568865013.0014687818
06:25:006884606893406884606890505.6237688895
06:30:006890706892356889006890901.0679689138
06:35:006891206891956889306891950.5712689122
06:40:006890806892706889906890651.3670689238
06:45:006890656893706890656892000.5749689203
06:50:006891906892156886956886951.6646688953
06:55:006888106890456887356888501.1712688868
07:00:006890406893806890406893802.3153689279
07:05:006895356896806893106896701.3427689585
07:10:006896956900956894806899150.9751689749
07:15:006898506899456896206896251.6084689710
07:20:006897656905106897656903750.9035690196
07:25:006902656902656898106898103.5376690039
07:30:006898106899956894706894701.6248689645
07:35:006893856900556893756900006.7380689943
07:40:006900006901406899506900901.8329689998
07:45:006900856903706900656903653.7517690175
07:50:006905106907056903356906307.4352690509
07:55:006906556909856904506907754.5652690634
08:00:006905156907456903256906455.2293690697
08:05:006906406908856902706904803.7098690439
08:10:006905006905006902106902901.6557690351
08:15:006901356904506901356904505.1857690263
08:20:006904456905056901906904503.7878690337
08:25:006905006907406904106907406.3629690621
08:30:006907556910006906656906653.9784690737
08:35:006906656906656902656904402.0591690419
08:40:006904106905106899206901705.7107690196
08:45:006901356901356898906901104.6272689954
08:50:006900856905856900856902753.6247690262
08:55:006902756905706901806903602.2367690399
09:00:006903656908556901056906754.4207690695
09:05:006908156913706908156913404.7148691094
09:10:006913356913406908356908351.8638691040
09:15:006909006909206900256903905.4454690504
09:20:006903806905306903706905301.9935690441
09:25:006905056906656904756906650.7648690626
09:30:006906756908606906506908601.6601690695
09:35:006908606908606903906903903.7762690570
09:40:006904656906006904656904702.1648690512
09:45:006906706907806903906907802.1299690642
09:50:006906056909056906056906901.8958690735
09:55:006906556906906905006905202.2597690636
10:00:006905106909156899856905757.0267690454
10:05:006906706907606904956905703.0101690578
10:10:006906856908356905756908300.3612690737
10:15:006906106906106903356905202.8344690450
10:20:006903606907606903456906851.6016690549
10:25:006905856905856902906905259.9724690315
10:30:006905206905206894806897804.4020689997
10:35:006897306897906894806897553.8921689705
10:40:006897656899356895656899353.5636689664
10:45:006900156900656897356897353.0373689936
10:50:006897606899556897506899451.7791689895
10:55:006897556897556894856894951.9828689618
11:00:006894956897506894656896405.6409689521
11:05:006895256895906892656895902.9911689410
11:10:006896906898606895456897551.5799689653
11:15:006898606899506896756899500.6292689856
11:20:006899506900406897056899752.4643689873
11:25:006899706901156898556901150.9267689997
11:30:006899356900906898756900803.0352689931
11:35:006901006904206900306904200.7512690186
11:40:006904356904406900256902951.3030690266
11:45:006901606904006900006900004.8032690178
11:50:006901506903006899706903003.2418690217
11:55:006903006904306901206901203.6040690257
12:00:006900006904456899406903904.9342690223
12:05:006903906905006901906903503.4765690420
12:10:006901956905106900056904303.5000690272
12:15:006904356920506902656920508.6578691017
12:20:0069210069490569207569469515.8001693604
12:25:006946956946956934006934005.9912693681
12:30:006934156937006929006930103.2449693280
12:35:006928056935006927656931803.9544693156
12:40:006934006935356932356932551.0298693304
12:45:006932456933206928806928853.3691693220
12:50:0069286069320069242569297511.8590692891
12:55:0069301569410069300069410011.1918693528
13:00:0069410069474569398069446022.8731694406
13:05:006944406954356944356954356.5565694989
13:10:006954356956506947856954504.6872695220
13:15:006954506956706954306955202.6253695589
13:20:006954806955906953506954350.4767695449
13:25:006953556953556949756950751.0120695127
13:30:006952756954356952756954350.1258695409
13:35:006954206960006954156960002.9402695722
13:40:006960006962006956806959002.8467695987
13:45:006959006988006958706977053.8847696713
13:50:0069700069866069692069831510.5110697940
13:55:006984006988006979106979455.6340698266
14:00:006979156980256967856973006.4294697395
14:05:006971156973356967806968501.3289696954
14:10:006968006968006962256964702.3816696548
14:15:006964906966556961906963052.6645696408
14:20:006961906965006960856962254.3533696205
14:25:006962106968006960606967251.5289696582
14:30:006966056967006960006961801.4805696318
14:35:006962006963256955756956151.8330695819
14:40:006956206958256954056954102.5008695675
14:45:006954006954006951006951002.6743695251
14:50:006950906952606947756950453.8461694973
14:55:006950006952406948056952400.5800694934
15:00:006952406953006950506950500.4795695216
15:05:006950456951256949006950001.5692695070
15:10:006950156950156947806949200.1146694818
15:15:006949206949206944006944000.8254694611
15:20:006943906943906942556943853.7234694311
15:25:006943556946106943556946103.8990694408
15:30:006946106946106944656944701.8200694501
15:35:006945556946906944856944850.8709694549
15:40:006945906947206945256947203.7472694642
15:45:006948006948056945656946507.1912694660
15:50:006946356949256946356949256.8130694763
15:55:006949606952606947756952607.2020694991
16:00:006952606954706948206948202.8956695208
16:05:0069490569511069470069470010.0408694869
16:10:006946506949256945906945903.6544694785
16:15:006945606946906943656944401.0273694531
16:20:006944456945456944206944301.0825694493
16:25:006944006948006944006945001.4180694626
16:30:006946506947256943556944552.7907694575
16:35:006945006947256945006947051.6773694639
16:40:006947406947656947106947551.8818694748
16:45:006946806949406946806948350.5624694864
16:50:006947256949406946006947501.5656694706
16:55:006947256947606944856947152.0307694604
17:00:006947656948106945306946502.1976694620
17:05:006946506946956944606946951.7237694667
17:10:006945506947906943056943201.3575694639
17:15:006944556946256943206945601.7486694544
17:20:006945406946006942156942151.0469694351
17:25:006942106942806940006940154.0613694088
17:30:006942206943256939956942451.5795694228
17:35:006942106942106935006940652.5760693978
17:40:006938506940006936806938750.9671693808
17:45:006938206941356938206941351.6543694035
17:50:006940106940206936006936603.0113693733
17:55:006936006938456936006937400.3668693692
18:00:006936006941756933106941152.9780693695
18:05:006942456942456937756940653.5674693954
18:10:006939906939906937906938953.9844693866
18:15:006938256938256933456935101.5417693685
18:20:006934506938106934506935706.2693693622
18:25:006936006938706935106935103.3460693715
18:30:006933456934056928606932653.2303692954
18:35:006934006938906931356938351.6631693493
18:40:006938956940006934206935555.4854693849
18:45:006936506938806936006937704.8795693701
18:50:006938106940006934256936154.7563693746
18:55:006934956936656932456932956.7903693372
19:00:006932606937906932606936504.2078693559
19:05:006937356938606936656936650.6983693752
19:10:006936606939206929306939204.7473693367
19:15:006939406940956936006937201.3227693723
19:20:006936206936206931356931700.8902693424
19:25:006931356931706924706930754.3332692729
19:30:006928206928306926006926800.1734692756
19:35:006927706927706927706927700.0010692770
19:40:006927506927706926056927700.0120692703
19:45:006927406927406922956923652.4234692611
19:50:006923706925856922856925853.2834692534
19:55:006924756924756919356924404.2122692167
20:00:006924206925306918006918704.6111692264
20:05:006918756920056918056919850.4426691955
20:10:006918106920506917506917502.4431691955
20:15:006918806919056915006916453.1367691710
20:20:006916006919006916006917500.6271691735
20:25:006918706920006916506919301.0050691872
20:30:006918406923706918406923702.5181692244
20:35:006923756926806922506926054.5579692472
20:40:006925706937806922556934904.6842692964
20:45:006934856934856927806927803.8496693156
20:50:006927056935056927006933156.7993693200
20:55:006932606934006926306926402.0173693052
21:00:006927856941006927706940156.5926693722
21:05:006941006946506938606939006.2116694182
21:10:006938606942106937156937152.7741693908
21:15:006937006937006931906933457.6534693506
21:20:006933156933856931506932507.1279693256
21:25:006934156936956931656936952.3321693493
21:30:006935756935756932506934204.1693693426
21:35:006934206937256934206937255.0679693587
21:40:006936956939856935906938405.7905693787
21:45:006938356940306936856936859.9281693960
21:50:006936906938406935956937456.8566693673
21:55:006935456938306935256938302.6257693702
22:00:006937856940356932506932506.9183693777
22:05:006932806933906927156930005.4210693177
22:10:006930856931006927806928601.2650692917
22:15:006927906932106927806930350.7921693053
22:20:006931156932056931156932050.2872693191
22:25:006932506932956930456931803.7313693184
22:30:006932056936806931656936555.9826693501
22:35:006936556936556934556935153.0344693504
22:40:006935106935756934106934108.4200693514
22:45:006933856933856930606933054.5999693296
22:50:006933006934606931506931500.9586693378
22:55:006931506934106930806932200.2070693216
23:00:006931606931606931606931600.0300693160
23:05:006931506932056930856931150.1765693138
23:10:006930756932256929356929353.9430693076
23:15:006929206932256928856931802.5222693048
23:20:006932056932206929606930850.9817693151
23:25:006929856933356929856933303.5245693251
23:30:006933406935006932356932350.3925693338
23:35:006932106932106928406930106.5317693020
23:40:006930156931656929556931307.3769693054
23:45:006932006932356929256930051.8789693146
23:50:006930006931556926056926053.3335692830
23:55:006926006930356925856928901.2384692860
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.