暗号資産価格データベース

2019年05月07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
00:00:006263506278006263506272956.0125627375
00:05:006273806278806266906269106.6888627581
00:10:006269356276556265106265705.2858626901
00:15:006266906271356261206263752.4998626392
00:20:006262556266606261206263451.1407626404
00:25:006261806262156255106260152.0291625873
00:30:006260056266306260006264002.9679626396
00:35:006260256260356250356250352.5030625624
00:40:006251756254056251306252500.5928625189
00:45:006252606258106252606258002.3013625584
00:50:006258556261206257706260551.8265625953
00:55:006260556274706260156268253.2309626759
01:00:006268256286006268256282208.6288627918
01:05:006283206298006281456297156.9094628854
01:10:006297156304956284406295755.2139629830
01:15:006295206295206284006290151.8788628679
01:20:006290606312856290606302904.3768629917
01:25:006302306321506296156321506.0732630625
01:30:006321906322906297956297954.2820630943
01:35:006304106314906302906308104.5808630909
01:40:006307606325006306256322602.5799631990
01:45:0063245563371563245063245025.5628633203
01:50:0063243563325563120063120034.0388633041
01:55:006316706317156308206314102.3969631264
02:00:006314106330356313856327704.9082632281
02:05:006329956332556322556323005.1369632968
02:10:006322706327206316206320604.0940632213
02:15:006322256326506314456314601.9825632012
02:20:006317206317856310106316300.7483631435
02:25:006316256316806305506308203.2823631336
02:30:006308106317056306206310201.0232631267
02:35:006311806312356303806305052.9917630848
02:40:006306306315356303056311003.9702630826
02:45:006310956318006310956316801.4033631244
02:50:006318006322556312006318356.7150631927
02:55:006318406320106314556315250.5284631731
03:00:006318306326006317956325201.7623632369
03:05:006325306327006318756322502.4024632549
03:10:006322206323556316556319500.9058632001
03:15:006319506327006316006324751.6813632115
03:20:006324806327806322356325050.5705632549
03:25:006325156325256318956318950.3740632197
03:30:0063233063431063160063429511.1383633288
03:35:006343106355506337706348858.5755634941
03:40:006349806360606347706356652.3889635549
03:45:006356356365006345156345855.3151635468
03:50:0063459563630063459063573045.2331635926
03:55:0063567063635063520063598038.7394636241
04:00:006359856368606358056368558.7667636499
04:05:006363556366456356006358852.8653636270
04:10:0063582063627063428563539512.4637635164
04:15:006351706357106331656342757.6183634200
04:20:006347606347606330106335008.0003633509
04:25:006333956340906333956336450.5858633747
04:30:006336606341106329556334102.2363633386
04:35:006335156344006333456343504.6884634256
04:40:006344906350006342556342550.3652634769
04:45:006342556362806337906359303.8568635578
04:50:006360306362006351356351350.3743635551
04:55:006350606360006350606355451.6705635499
05:00:006355756364956352806359000.5706636132
05:05:006358506359456344006348400.7149635046
05:10:006347506347756337106337650.4922634298
05:15:006337606337606309806312709.4198631847
05:20:0063120063130562745563021030.7785629202
05:25:006302056306006285106289506.5005629839
05:30:006289456313806289456305502.4907630104
05:35:006309306314956292006299307.2692630452
05:40:006296606299906292006295105.7889629741
05:45:006292406304906290206303104.6234629866
05:50:0063033063196063033063195067.5783631883
05:55:0063194563218563101063137025.4219632018
06:00:006310256314106308006313852.1373631259
06:05:006313106314056295006296805.5321630038
06:10:006296156297606291056295151.8645629475
06:15:006290106302456289506298650.8610629304
06:20:006299106301506280106289605.6131629063
06:25:006289556292256286656286651.6811629078
06:30:006287006287606281506281501.5542628427
06:35:006281656287606281506285952.5901628237
06:40:006287406288756277806287153.2966628525
06:45:006287506295106284006292202.1645629043
06:50:006292706300006290106294200.7211629582
06:55:006295956300006295106296000.2088629629
07:00:006297506310556297506308005.1023630252
07:05:006307756314506302256305005.7042630778
07:10:006305056314006298206298401.0864630251
07:15:006298356306006295856300400.4877629880
07:20:006300506310606300506310600.9926630953
07:25:006310606320006310506318502.0265631603
07:30:006319956329906318856320004.4187632291
07:35:006320206328506316806328353.9280632164
07:40:0063225063263063148563151523.3116632460
07:45:006315156318706310806314153.7590631385
07:50:006310956310956305806307301.5910630805
07:55:006309806320306309556316804.4340631765
08:00:006315356318756309606309601.7579631506
08:05:006309606309606303506305000.5751630680
08:10:006304456311106302856305652.4581630393
08:15:006304056308506296206302302.4610630374
08:20:006301456307806299456305001.1587630232
08:25:006301956306906299456304702.8669630201
08:30:006304706312056304706312052.6388630940
08:35:006310006311356302906308302.6139630845
08:40:006307706307706297556301752.8965630115
08:45:006301706301706294906299351.4388630091
08:50:006299556301356294456294450.1284629986
08:55:006293456299206288206295405.1860629339
09:00:006297406303456294606295553.9208629994
09:05:0063032563310063032563310011.5851632358
09:10:0063281063491563258063475017.1295633372
09:15:006347506354906333406341356.9146634667
09:20:006342306342506335106336603.5914634172
09:25:006335106349956330206340602.1294633987
09:30:006340556349006335106338108.5402634176
09:35:006338156340006332106333253.7469633901
09:40:0063339063498563320563498539.9928634872
09:45:0063498563500063424063433525.3286634910
09:50:0063450063570063388563497525.0754635199
09:55:0063500563697063462063508546.0429635836
10:00:0063553063700063544563678510.0347636576
10:05:006367006380006366906379756.4622637462
10:10:0063796063825063718563768014.4032637856
10:15:006376506380606360406365654.4566636793
10:20:006367306373506361406364602.6445636903
10:25:006364506380006362806375301.4631637333
10:30:006375006380006367956371753.9332637235
10:35:006371756373206356906356906.4938636377
10:40:006357806366956356806366951.5159636123
10:45:006361206367656360056367450.1846636674
10:50:006367206369006362956368500.4930636767
10:55:006368706370006358006358001.1706636389
11:00:006359806369706359356368251.2534636687
11:05:006368206371606366156369953.6659636948
11:10:006369706371906362306371653.8630636890
11:15:006369856379206369856378850.2521637520
11:20:0063791564038063791564038034.0872639385
11:25:0064037564300064033064300016.9271641071
11:30:0064299564480064263564478016.2217643519
11:35:0064476564520064296064456535.3341644451
11:40:0064434564570064215064440025.7991643693
11:45:0064494064740064471064540025.4768645708
11:50:006447156467006444606462359.3414645400
11:55:0064670065220064650065152536.8592648956
12:00:0065152565876065006565400019.4637653535
12:05:0065226565498065200065232510.3802652988
12:10:0065232565259065012565208012.0849651630
12:15:0065199565299065010065059012.0647651641
12:20:0065059565242064990065202510.3854651190
12:25:006520356536106510106524707.5651652390
12:30:006524706525106507856513955.9058652013
12:35:006513206519256506306506307.0539651024
12:40:006506306518306501056511003.9249650983
12:45:006510956525006510856515054.5069651764
12:50:006519906524406511506515504.1066651863
12:55:006515456516506503806506101.3629650958
13:00:0065060565120064930065100019.0545650062
13:05:006507206519256506406517703.2157651325
13:10:006514056516106507456509506.5554651287
13:15:006509406509406496906498950.6405650419
13:20:006496106498856476456478409.3307648697
13:25:006478256480006470006473004.5975647525
13:30:006475306491056474856481354.4354648307
13:35:006481556491556476606481807.0739648588
13:40:006481456489906470006484306.2997648061
13:45:006484556484906478006484902.4236648102
13:50:006483106504906483106496453.9310649401
13:55:0064999565049564928065032510.7367650442
14:00:006501756506906498006506301.6795650261
14:05:006508156509956505006509901.7231650887
14:10:006509906522006506906518504.3258651474
14:15:006518506533006518506532455.3192652783
14:20:006531156532356510706519656.2842652151
14:25:006513356514956505156505254.2557650719
14:30:006505256519956505256516403.0247651311
14:35:006516406523306514906520955.8452651850
14:40:006520956528306520006528303.4053652212
14:45:006525756525756514906516900.6830651852
14:50:006514956514956505706510451.1428651172
14:55:006510456510456496706501301.9650650401
15:00:006501206506506494606506502.2999650113
15:05:006506506512556505056506355.0065650964
15:10:006505156507206496806500202.2694650468
15:15:006498356505306488506505003.5197649328
15:20:006505256507356501006503103.8908650560
15:25:006503206505006492506497301.9228649930
15:30:006497456506506492056506501.6111649818
15:35:006505156513306501856513303.0344650653
15:40:006511206513956507506512051.9252651035
15:45:0065147565199065131065199051.7151651715
15:50:0065192565195565061565066520.7076651928
15:55:006509606511356501856507450.2292650762
16:00:006507256507356500006505301.8057650486
16:05:006503006503006496806497000.9370649953
16:10:006497806502256492856494900.8273649746
16:15:006495606496106485906489951.4076649402
16:20:006485956494756485156494756.2009648825
16:25:006493356493406484006484001.8742648930
16:30:006482106487656472006472602.8118647761
16:35:006474506492156474506492152.0867648808
16:40:006492206495106490006494952.7009649366
16:45:006496206501256491306493253.1116649559
16:50:006493206503556493206503451.1903650047
16:55:006503606504906500306501008.6151650302
17:00:006501006506806501006506000.7171650602
17:05:006506456506556501606502350.7009650341
17:10:006501806501806496256498700.3536649973
17:15:006498206499106489506493551.0729649329
17:20:006494506497006489856490000.9551649243
17:25:006490106493106489556493102.1866649080
17:30:006494106496806490106496801.2649649370
17:35:006496806504106493206504051.8906649952
17:40:006503256503256497106498903.9792649924
17:45:006498056498206487006488102.7289649053
17:50:006489156490056480106490002.2917648411
17:55:006490006491406485056491401.4593648849
18:00:006491206496556488206488200.3045649259
18:05:006488256492106481006492101.6616648677
18:10:006492106499506488206498805.1090649839
18:15:006499456515056499456511956.6631650712
18:20:006510106514256503906514257.4765650966
18:25:006512506514256506006506602.3645650738
18:30:006506556519356505006514901.3164651247
18:35:006515156524956514006518704.1508651931
18:40:006518806527806517656526552.4168652275
18:45:006527856544956520806536459.7756653217
18:50:006536456544856517406523855.8486652712
18:55:006524806526856517306523951.9087652452
19:00:006525206535156525006531106.3437653003
19:05:006529056539906526856529603.7645652985
19:10:006529606535006523906523903.0276652839
19:15:0065277065305065150065300013.5161652201
19:20:0065287065320065139565249518.6966652486
19:25:0065203565370065203565327520.6122653461
19:30:006530206533106521156526101.9305652919
19:35:006526106529656524006525400.6286652703
19:40:006527906528806520006525152.3797652605
19:45:006527406532706520706531051.1390652846
19:50:0065310565370065251065298039.6099653511
19:55:006529806529806518006522606.8348651943
20:00:006522756522906511956513202.2899651601
20:05:006513006522806510906522506.0410651499
20:10:006518106525056518056525050.3543652123
20:15:006521506523806517406518802.2648651962
20:20:006518606519606500206506305.0062651234
20:25:0065049565050564920065007011.2748649961
20:30:006501806502056492006497302.5919649772
20:35:0064977065100064977065048013.9005650411
20:40:006507156513406505756513400.5830650912
20:45:006510006510506500656510356.5235650706
20:50:006510356516056505406511752.6570651020
20:55:006511106512006504106507402.3218650858
21:00:006504106519956504056519953.8780651434
21:05:006517506521656509906516456.1653651887
21:10:006517406518106509956516403.7135651346
21:15:006513806529906513806523006.9197651821
21:20:006523956527306517606521201.7157652240
21:25:0065209065247065146065169525.8909652349
21:30:006516956516956508506510104.1747651191
21:35:006509356514106506556509402.3165650951
21:40:006513206522256513206522001.4253651740
21:45:0065222565349565209065265050.7959653252
21:50:006524606526206515856516002.6333651980
21:55:006519156523806514956523802.7009651716
22:00:006521156525006515606515901.3113652191
22:05:0065159565159564920064974511.9919650218
22:10:006497556514506496306514305.7511650524
22:15:006510706519006510106515901.1925651426
22:20:006516156517406505006509401.1794651223
22:25:006511456516006503506512954.1636651296
22:30:006512956520206512956516354.2013651764
22:35:006516356529006516356529001.3750652270
22:40:006529906544956529906537905.5006653798
22:45:006538356538356525056525052.1098653101
22:50:006528006544556525006541157.5474653462
22:55:006541156560006537706558009.1935655024
23:00:0065580565792565120065124022.5888655957
23:05:0065107565169064850065088018.0671650501
23:10:0065088065090064000064000014.5285645105
23:15:0064000064500063980064500014.7084643130
23:20:0064499564600564303064546028.2564644649
23:25:0064546064710064500064517025.9749646108
23:30:0064517564707564450064707512.4420645376
23:35:0064700064700064551564649017.9943645873
23:40:006464806468656460006461505.0938646376
23:45:0064613564613564349564520013.4588644580
23:50:0064520064611064450064450032.1933645116
23:55:006446706454906437306447254.6056644347
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.