暗号資産価格データベース

2018年11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
00:00:004802504820004798204819951.1093481482
00:05:004820004836354817454819851.9988482840
00:10:004820004824754807854823804.1322481987
00:15:004813904813954786304797803.6478479987
00:20:004797804799004769954770003.8159478296
00:25:004770054812654770054811103.9772479071
00:30:004811704835054797154822802.5000481419
00:35:004821654840004812754833353.5907483397
00:40:004833504835204810204818702.8224482394
00:45:004818004818004800704814655.5277481039
00:50:004815254830754808454819801.5269481810
00:55:004819804827554784154796452.9371480807
01:00:004796454810004792604803351.7787479751
01:05:004803354813754793404813753.7470479989
01:10:004803104816554802004809050.4005480878
01:15:004809054829604805004805804.1969481724
01:20:004806304811004792754805303.7650479928
01:25:0048106048400048106048285013.6338482709
01:30:004829404850504828904840603.4049484231
01:35:004845104850004838904850002.7952484380
01:40:004850004883154850004857008.5937486382
01:45:004856204861254838904841003.4992484662
01:50:004858154858554841004848201.0202485301
01:55:004854504859254845854859251.1573485101
02:00:004859754880054853154868001.1695487220
02:05:0048679549304048646048704542.7750488447
02:10:004864104884204860804879452.9101487741
02:15:004884704904004877904901603.8927489246
02:20:004904004912804886654889058.0910490068
02:25:004888854900054879054894852.6779489272
02:30:004898604918954890104890106.2764490526
02:35:004890504890504862904862904.9493487820
02:40:004865454870604836454836456.2708485440
02:45:004839804849304830004845306.9071484320
02:50:004847804850304809554822054.8871482332
02:55:004823954836904812904828002.7541482605
03:00:004833004850204813454850205.0792483175
03:05:004844904853254840004848252.2756484568
03:10:004848254859154836004853054.0107484289
03:15:004858154870004853654862203.1675486696
03:20:004860804860804846404851957.7534485071
03:25:004852004853604841454848100.5582484590
03:30:004847204852004841754846302.5734484933
03:35:004841754848204830004832855.2943484254
03:40:004836854853104818904820658.1159483095
03:45:0048223548226047964048140010.3206481680
03:50:004812454812504780104784202.3309479047
03:55:0047801047801047421047623011.9053476016
04:00:004767254767304759604762605.3098476364
04:05:004762504767454759604759605.5077476266
04:10:0047596047663046893046893011.6290473003
04:15:0046890047303046800047303022.5104471190
04:20:004725554725554698454710505.0002470758
04:25:004712554714754689954706503.4305469737
04:30:004701204740004701204736055.9595471991
04:35:004736054744804722804733003.4112473140
04:40:004732004737004723004730850.6649473165
04:45:004731354734854718254734852.4433472546
04:50:004734804752704730904748601.6217474840
04:55:004744704746954733754741402.3719473844
05:00:004743604747604726904726902.9574473458
05:05:0047269047289047111047111010.6121472386
05:10:004710504729804704804722002.2387471443
05:15:004726504728604715654724553.0693471749
05:20:004723354732104722404730652.4519472689
05:25:004729004752704729004751401.0855474176
05:30:004751354773104751354762605.4602476394
05:35:004762604766604750404761500.8570475698
05:40:004761604761604749254755756.9684475339
05:45:004755754758354747704749402.2537475052
05:50:004747804747804732354737905.1687474104
05:55:004742204754204737554744304.3274474507
06:00:004743804746604728804732354.5672473929
06:05:004737654738854658004670008.2522470400
06:10:0046580546954546580546866010.1251468398
06:15:004689804707604680604684954.4626469258
06:20:0046850046900046657546720510.6987467603
06:25:004662004683654650104680208.7192466663
06:30:004678604720054673304710555.7422470205
06:35:004712854712854696454711502.5684470491
06:40:004711754719554700704711003.0936470741
06:45:004712854738804712854737154.4948472606
06:50:004730904749954722254749951.9825473270
06:55:004739404750004730304730301.4662474440
07:00:004730004737054725304727101.8504473370
07:05:004730204734204709704724955.8597472052
07:10:004721954731404709704715052.9325471786
07:15:004716054734954716054729800.8401472653
07:20:004728754760604726504760601.8934474006
07:25:004759604780004758954770002.2357477318
07:30:004770004772554762554762551.1947476923
07:35:004765004771404759004771400.8895476215
07:40:004770454771804759004764500.6899476601
07:45:004762004762954750604750602.4635475214
07:50:004750604755954746704753501.3420474776
07:55:004754004790454753704782009.2171476671
08:00:004780054795254778604788804.2400478394
08:05:004788204816704788204803454.6726479945
08:10:0048050048250047924048108510.6639481095
08:15:004810854812504802854803003.5822480585
08:20:004800004810204800004800900.9622480750
08:25:004800704807754784004797303.7576479492
08:30:004794304794304775304789000.6611478617
08:35:004789154794004776004776053.8035478208
08:40:004776104784654771054771803.1877477407
08:45:004775604782004763304772903.1741477326
08:50:004773254782804763604782802.7535477526
08:55:004782804799904781004799902.7137479451
09:00:004797204822804786354799457.5125480826
09:05:004800004800004782654789002.1224479413
09:10:004788104788104745954746003.6532476593
09:15:004751404766154745954745951.6688475294
09:20:004750004758954735954747501.6318474607
09:25:004749704754954735504752053.9861474444
09:30:004750354750354738704738701.1622474233
09:35:004741854757854725004750006.7347473626
09:40:004758404762104750054760001.2564475885
09:45:004760904766004755854766001.9779476212
09:50:004766004785054762004771704.3275477588
09:55:004771404771404750504755901.9324475617
10:00:004755854768754749154762201.9703475673
10:05:004761004761004732704744751.2088474421
10:10:004740754745454733904742901.4751474177
10:15:004742004744304723004730006.1642472981
10:20:004732404742704710004722203.7068472689
10:25:004722304744754722004744751.9486473446
10:30:004744754752154737304737302.1180474614
10:35:004742304770004737304759004.6165475951
10:40:004761304771004761204768002.3541476467
10:45:004766304776754764204765001.0257476752
10:50:004764454764454752754759902.6345475772
10:55:004759354759854750004754200.4332475341
11:00:004755904776754749904773702.0267476596
11:05:004774004789004770204781401.0388478256
11:10:004781654795004780404780655.0113478514
11:15:004780404795004776304787301.0328478808
11:20:004785954788304768904774101.0838477781
11:25:004774104780604770004770004.4588477436
11:30:004770304775004753504775002.8919476631
11:35:004774404798104774404796954.4860478882
11:40:0047950048104047886048101516.2370480158
11:45:0048104048490048060048345019.5018481942
11:50:004834504837354816504820506.0763482211
11:55:004820004834904818904834905.0359482409
12:00:004827004850804820004820005.3139483613
12:05:004820004827554806004827553.6712481752
12:10:004818104827704798454805252.1335480514
12:15:004804504823304801354809001.6344481054
12:20:004810204815904801404805400.7805480454
12:25:004805704805704785804795801.8232479453
12:30:004797404820004794804816203.4371481265
12:35:0048200048280048046548262012.5304481764
12:40:004826204835954820004835800.6288482911
12:45:004830804834954815204815200.4541481986
12:50:004814204821704806754809950.5969481325
12:55:004808404819804801804808706.1444481023
13:00:004807004811204797604808056.1121480497
13:05:004809504815004790504795405.9107479826
13:10:004790704798304780004780003.4617478998
13:15:004784054802704776204794453.9904478821
13:20:004799504804454791104795003.3149479771
13:25:004795004820004791904816103.1411480714
13:30:004817054817054790004804205.6910480103
13:35:004804254806204796154801954.0855479842
13:40:004803454813554802404803651.5486480739
13:45:004803154808154798004803006.9505479941
13:50:004800404836754800004836754.1906481763
13:55:004836704848054821804821809.0083483883
14:00:004820004854254817804847309.6159483566
14:05:004847554870604840204861657.9788485741
14:10:004859954859954843904847051.2895484870
14:15:004848704865004848704854801.1950485681
14:20:004853204855354830004835002.6749484102
14:25:004834004834004820104829000.5098482703
14:30:004827004847554827004843000.8689483646
14:35:004839304847604830154847600.6991484061
14:40:004844454844454829854833851.1507483194
14:45:004831004837404828004837402.7518482901
14:50:004837504850004837504845702.8547484631
14:55:004845604845604816704820002.0423482242
15:00:004819004819604802354810503.1828481583
15:05:004810204833454806254830055.5270482445
15:10:004834104838754824004824000.7058483323
15:15:004829904840054823904825502.0017483625
15:20:0048298048298048100548227010.0551481843
15:25:004818054823904807404823901.7454481085
15:30:004823904829654814404826051.8088482486
15:35:004822954831104821054825900.9246482979
15:40:004829654831104824104828950.1663482932
15:45:004831004846154829004832552.9788483638
15:50:004839504846154830404832250.2120483959
15:55:004830404832254792504792504.9402480932
16:00:0047914547999547301547526514.7276475467
16:05:0047503047503047005547237016.1581472722
16:10:004725104736204700004700157.3388471477
16:15:004700154736754700004721456.7543471064
16:20:004725004726304700004715703.7393471306
16:25:0047175047273546881547178520.5495470118
16:30:004720804720804700004710802.9831470679
16:35:004710804720004706104717603.5178471665
16:40:004709854724204705104724203.1122471399
16:45:004721704735404711954715002.6484472314
16:50:004715004725004709304722901.9961471752
16:55:004722404723554712754712751.2198471951
17:00:0047127547127546609046770010.7833468600
17:05:0046772047250046769547206511.4094470086
17:10:0047250047450047248547387011.7917473445
17:15:004738704748904727154742806.0401473965
17:20:004744654748604727604730002.2226473750
17:25:004727754730204721854730204.0818472721
17:30:004728654735004722104735002.4439472779
17:35:004734004744254733254741703.8547474207
17:40:004741704742804726004728054.1219473655
17:45:004728054730804715104715103.7497471851
17:50:004715104723604715104716502.3384471865
17:55:004715154721804706854713051.6213471284
18:00:004712204712204690254690253.7867469976
18:05:004691904709204685004705507.2444469567
18:10:004709204722204705154721901.2432471387
18:15:004723054735854708204730652.9280472046
18:20:004726654739354714554715602.0263472521
18:25:004717004720554700304720553.5079470892
18:30:004720954739354715604721755.4868472556
18:35:004715604730004712454715605.2414472530
18:40:004720204724854713954720801.0702472118
18:45:004718104722204699254708602.1137470581
18:50:004707704708554697004708551.7266469965
18:55:004703454725004703004705858.7082470964
19:00:0047054047067046707046866021.4328468879
19:05:004684604700054670254673357.7910468308
19:10:004680304685004657004670808.8760467129
19:15:0046668046668045800546000048.3535460501
19:20:004600004618204585454587209.3672460310
19:25:0045800545904045500045805025.5452457651
19:30:0045805045950545653045925020.6367458041
19:35:004590104600004578054580559.7357458670
19:40:0045779545893545712045750011.6310457782
19:45:0045727545871045504545871014.8923456560
19:50:004587104591454567754577957.7398457917
19:55:0045779545782545301545424518.0809455490
20:00:0045434045434045000045000020.9554451754
20:05:0045021045026544499544714526.7448447262
20:10:0044714544894544404544467547.5902446827
20:15:0044495044868044467544750014.7997446524
20:20:004475054486104458654482757.8211447424
20:25:004481604481604461804475355.1702447040
20:30:004476904481304459554470909.3761447265
20:35:0044744545090044657045000010.5776449619
20:40:004498204506604488054491157.7647449718
20:45:004490854508504481404492408.2613449521
20:50:004482054486304446804465255.1933446608
20:55:004460904483454457704457904.6260447326
21:00:004457904485804446804471206.6898446219
21:05:004476304482754463554473353.5598447125
21:10:004476504500004468304499956.0220448446
21:15:004496004500004482004490003.9939448827
21:20:004492204499954477554485552.5754448781
21:25:004482304486454464354478303.7345447324
21:30:0044796044817044000044109520.5220443603
21:35:0044110044211043930544058018.5551440874
21:40:004405604412104396004404954.7685440244
21:45:0044049044690043692044690016.2829439646
21:50:0044690044867544540044725511.8566446763
21:55:0044701545188044599044968025.9242449660
22:00:004496804499254471604484004.0728448184
22:05:004484904520004480704520003.9317449348
22:10:0045063045199044815544887013.2711450225
22:15:004486804486804470004484308.6005448019
22:20:004484304500004482654492607.8431448990
22:25:0044907045080044883545040012.7108450188
22:30:004495004497654473404489255.6485448588
22:35:004490204515104488904505204.0913450323
22:40:004504254548454502904527057.2641452765
22:45:004527504543354518204519108.0352452530
22:50:004518604527254504254508652.7643451059
22:55:004508704520054508504516005.0783451678
23:00:004516004516254502604502601.7236450707
23:05:0045026045035544819545000029.9555449468
23:10:004500004528954490004505407.8515450288
23:15:004505404528404505404512005.6590451292
23:20:004512004520004510004510008.8711451512
23:25:004510004530004507654530004.7003452335
23:30:004531004531304511004511005.6945452266
23:35:004511004518404502604502602.3118451380
23:40:004502604530854500004520853.7988451676
23:45:004520004531704517854531702.4384452590
23:50:004531704536004520054526600.4608452855
23:55:004526254534054520054525204.7681452534
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.