暗号資産価格データベース

2019年05月12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
00:00:007457157460657438857442405.8801744965
00:05:007438457445157422957438504.8774743248
00:10:007440157460007438507460003.4710744615
00:15:007460107499907460107499909.0376748242
00:20:0074999075377574951575300521.1814750985
00:25:0075304075600075227075600015.1739753853
00:30:0075600075768075219575399516.1225753998
00:35:007539857555707524357530908.3527754178
00:40:007530907544907530107535854.9666753580
00:45:007538757565657538757560658.0801755675
00:50:007564257609807552007595208.0553757813
00:55:0075911576256575844576256517.1938760111
01:00:0076271576300075406075789020.1210759384
01:05:0075747076200575639076200523.0738760036
01:10:0076208076689576156076617014.8731764478
01:15:0076617076880076453076800012.9493767336
01:20:0076807576880076609076700019.7189767604
01:25:0076744576799576400076500012.3986766441
01:30:0076499076698576150576500518.7554764564
01:35:007654907675007649357661408.7799766127
01:40:007661357661407640007640005.9520765038
01:45:0076446076556076240076297512.9468764166
01:50:0076240576240575750576189014.4686760196
01:55:007619057620107604707609106.2914761220
02:00:0076087576091075563575563511.0197758752
02:05:0075563575951575500075950510.0402757330
02:10:007595057600007582557594904.2824759103
02:15:007594907629507591507628103.7467760845
02:20:007624257654007622907651104.1074763925
02:25:007651257653907635657636706.5955764892
02:30:007638457660057638457659804.0443765068
02:35:007654107655407620007628051.6287764455
02:40:007630357654757630357646303.4780763993
02:45:007647107653507625757639256.6317764274
02:50:007637307649807631507643905.7031763798
02:55:007644307661407641907661407.1223765116
03:00:007661507673807653807663103.6616766149
03:05:007662757670057645107661603.5616765480
03:10:007662307708507662307700008.1359768660
03:15:0077000077100076533076727017.0981768582
03:20:0076770076964076701076800014.0960768099
03:25:007680007682807618057639959.1703764791
03:30:007640007674507639957669706.5376765905
03:35:007669857679507665057668154.0421767024
03:40:007668207671657659957666109.6717766166
03:45:007669407672157652957653103.0193766194
03:50:007652807657707627657627654.2919763622
03:55:007632257634557617057622007.8618762228
04:00:007620607620607588907595153.3719760918
04:05:007595157621507595057614253.1574760976
04:10:007614307626607610257610455.7728761694
04:15:007610307619807590157611053.6638760323
04:20:007613007629107610007612701.3244761911
04:25:0076135576135575903575992523.3978760737
04:30:007599757614107575357593607.7150759360
04:35:007596357619907596357619904.6879760866
04:40:007619457643757615107631509.3146763191
04:45:007632107633707620057629052.0187762951
04:50:007629057632657615357627252.5101762214
04:55:007627307632007618307619703.0715762702
05:00:007616557656507613057652903.6029763760
05:05:007653007660007645957649856.6313765470
05:10:007649857660007645757649953.5107765424
05:15:007647607651157631807646404.0950764046
05:20:007646607649307634057643659.1881764554
05:25:0076420076420076027076218522.4910762850
05:30:0076222576261575984076246515.3556761820
05:35:007619507654957619507650407.9251764788
05:40:007654507664457649207652701.4968765239
05:45:007652957659957650007657152.1093765318
05:50:007657157666507652607652601.9690765996
05:55:007657207662407653957658300.4436765803
06:00:007660307660357640607645502.4178764889
06:05:007645507647257636457647252.4665764130
06:10:007643357643357627357627501.5595763181
06:15:007627457649657627357644701.4594763618
06:20:007646607648157639607640001.3975764213
06:25:007640057640057622907638754.7054763273
06:30:007637707637707616507627354.7922762291
06:35:0076274576375076274576329510.6299762979
06:40:007633007680007633007680008.9627766514
06:45:0076800077500076743577418015.1218770284
06:50:0077402077500077117077318515.8697772835
06:55:0077317577807077317577807014.5683774612
07:00:0077801078617077800578521028.2030780441
07:05:0078626079197078240078367033.4489789034
07:10:0078367078500077807078175528.9078781741
07:15:0078175578605578100578504517.9365783553
07:20:0078506079500078314579305513.6484788835
07:25:0079221579500078940579339020.8301791842
07:30:0079326580000079142579998517.4036797264
07:35:0079986080370579800080000028.6363800276
07:40:0080040580040579500079900023.7531797357
07:45:007985807988657935007955008.8604795217
07:50:0079550079980579517079966010.7513797613
07:55:0079965580150079800079877024.6980800086
08:00:0079833080900079744080300022.1880800614
08:05:0080200080990080150580957514.7734805299
08:10:0080957581800080650081643022.9359812183
08:15:0081701082000081620081951024.4023818271
08:20:0081951582300081600081765026.0212819548
08:25:0081741082002581500081912014.5792816789
08:30:008191208299608186708269906.9647825170
08:35:0082657083797082600583350019.1154833442
08:40:0083350083753583000083128021.2642832347
08:45:0083128083128081698582005515.6401826141
08:50:008192808192807985007992206.9421811267
08:55:0079950581000079400579649017.5767798642
09:00:0079663580300079449080176533.0733798551
09:05:0080176081100080000580999526.0968803096
09:10:0080863082000080700081053013.0125812692
09:15:0081204581600080488080488035.2479808310
09:20:0080539580699579200579842017.7588797402
09:25:0079842579900079378579500026.5821796979
09:30:0079500079601577620078000515.4458785285
09:35:0077983078500076550076932015.0370775513
09:40:0077010078500076897077766016.6077773630
09:45:0077700078083077400078000032.5716777940
09:50:0078000078150077625578080517.0279779149
09:55:0078023078200077500077597536.0656777662
10:00:0077604077900077604077719015.6827777830
10:05:0077768078679577752078679519.8702782735
10:10:0078700078900078342078570013.5041786388
10:15:0078568578710078154078154013.3661785043
10:20:0078212078534577805078285515.3781780977
10:25:0078301578553078185578500015.0024783984
10:30:0078451578659078350578556016.5822785315
10:35:007852057876757848557860205.7851786188
10:40:0078600079399578542579296513.5940791200
10:45:0079296579500079150079245018.7797792763
10:50:0079244579400579148079250013.1034792947
10:55:0079204079378079016079190011.8963791913
11:00:007915757980007915507975008.2702795929
11:05:0079799580144079650079850024.5155798981
11:10:0079850079850079558079700012.4062796176
11:15:0079746079749079101079570018.8248794441
11:20:007950007989957937957982458.1165796883
11:25:007982407990007965057980805.7500798272
11:30:0079807079879579598579602518.1979796736
11:35:007960407966807948857948853.8152795761
11:40:0079484579690079326079558513.8115794283
11:45:007961657980007955007959956.6162797331
11:50:0079550079712579300579322010.2011795090
11:55:007932157939107880007880007.1104791408
12:00:0078800079000578393079000024.9133787338
12:05:007900007924957900007919308.9125791515
12:10:007911307911357890007904006.7102790095
12:15:007900107938157885607935008.5968791048
12:20:0079350579595579205579526512.0692793830
12:25:0079526579573579300579537512.7796794715
12:30:007953457953457922257922252.9201793459
12:35:0079296079348578700079126510.0871789819
12:40:007900157908607867607870102.5038789772
12:45:007870007889657855007889654.3569787705
12:50:007889657910707884857905009.0621789404
12:55:007904207913007885257896355.6001790658
13:00:007896357919957895957919954.6795790834
13:05:007917557934957903407929252.0556792129
13:10:0079349579700079349579400011.5888795153
13:15:007943857953757921007929909.5807794196
13:20:0079299079474079100579400022.8806792623
13:25:007940707949957930207939355.6003793957
13:30:007940457953557935007935105.4745794487
13:35:0079399579413579102579334521.0123792346
13:40:007932457946057924357930658.1060793461
13:45:007930707931457910057912404.0923792043
13:50:0079121079306579114579270015.1012791734
13:55:007927007937057920057931454.3050792780
14:00:007931457953257928457951406.2530794308
14:05:007951307975557951257968204.7442796094
14:10:007965907969907950807962455.9382795826
14:15:007961907975507949107953256.7593795843
14:20:007953257964957950007959206.5856795867
14:25:0079590579999579558579999511.1473798402
14:30:0079999580336579804080196518.7891800337
14:35:0080190580675080052080650521.3700803330
14:40:0080650581004580529081000010.8684809297
14:45:0081000081200080650081170018.6540808496
14:50:0081187081305080800080840019.4590810156
14:55:0080836580869080521080710513.5871807448
15:00:0080711081029080711080900011.0366809394
15:05:008090008096958052108073654.1716807755
15:10:0080661580797580551080684016.6612806297
15:15:0080659580803080300580802516.7380805742
15:20:0080803081500080798581308512.6748811236
15:25:0081300081799581235081498010.2933814567
15:30:008157708177758145958177757.5490815420
15:35:0081712582000081342581421524.3162817230
15:40:0081486581496081188581349011.7211813530
15:45:008135258150458120008134258.8943813797
15:50:008139958182008130058175155.6413815156
15:55:008175008175008144158144154.9783815753
16:00:008144158164208139858159553.7706814955
16:05:0081595082300081534082219519.1396818704
16:10:0082239582700082112582680515.1584824185
16:15:0082688582790082345082550511.4730825213
16:20:0082505083000082450582773019.5998827254
16:25:008277308285008258608283358.0498827146
16:30:008280908289008255558266105.6774826596
16:35:0082680583170082680083138512.1622829298
16:40:0083138583170082622082769012.3736829481
16:45:008270008291758260008282209.9906827618
16:50:0082823582899582600582800012.6347827209
16:55:008280608299908273208285705.5419828581
17:00:0082857583400082824583353012.4319831173
17:05:0083372583450083199583305011.7762833619
17:10:0083301083333081000081050011.9013823101
17:15:0080700582280080500081097018.1918810463
17:20:0081300081490080000080139526.5450809155
17:25:0080139580808080089580808022.3998805594
17:30:0080800081300080701581034018.9694811364
17:35:0081001081100080641580872521.2471808771
17:40:0080867581589080800081589013.6286812549
17:45:0081598081600081200581457514.7390813562
17:50:0081457581839081324581710513.3652815489
17:55:008171008188508157808184308.8091816952
18:00:008184808194808154208167208.3488818039
18:05:0081676081813081582581608513.0097816486
18:10:008165908181358150008150008.1418816149
18:15:0081500082200081434582186517.1327817954
18:20:0082199582700082100582613514.4188824125
18:25:0082696583012082450082587517.4596828198
18:30:0082584582800082433082732520.8603826147
18:35:0082799583000082500082645532.3006826785
18:40:0082645582645582048082247529.4947823420
18:45:0082222582514080854581000020.8470816843
18:50:0081000581034580500080715018.8899806949
18:55:0080715581410080709081274019.2178811020
19:00:0081258081274080800081099025.0711810587
19:05:0081099581618580981581618513.5823812831
19:10:0081602081789081415581569518.7520816350
19:15:0081563082100081553581896516.4767818820
19:20:0081900581900581450081500020.2751816953
19:25:0081499581559580639080926537.4691809766
19:30:0080926081077080587080587523.9761808656
19:35:0080579080778580100080778536.6997804447
19:40:0080778581091080775580970015.6117809315
19:45:008096958112058067408072607.8617809186
19:50:0080676580878080020080050055.8214804480
19:55:0080050080627079567080022027.6741800685
20:00:0079910080029579053579634015.8027794892
20:05:0079634079900079400079597521.6736796347
20:10:0079598080300079511080174513.6310798519
20:15:0080129580377079900079996528.5864801219
20:20:0079900580013079428579465523.8221797462
20:25:0079456079590578999579028532.4734792141
20:30:0079061079099577999578100016.0526784627
20:35:0078151578398577000077000514.7900778115
20:40:0077000578495077000078281511.6070778299
20:45:0078379078700077500078000016.1821782124
20:50:0077999578100077500078099019.6516778171
20:55:0078053578918077400078918046.8643780658
21:00:0078918079000078400078526016.1753787439
21:05:0078500078868078333078550010.3687786349
21:10:0078597578655078000078142514.6777782905
21:15:007809007835207790007795857.4644781987
21:20:0078000078174577306577999011.3566776806
21:25:0078000078377577897578240013.8653780576
21:30:0078202578595078176578345513.9001784239
21:35:0078265078350577731077800011.1816780435
21:40:0077731578300077731078226013.1556779812
21:45:007825007850007821407827356.5346783593
21:50:007827357886657822507883958.7972784858
21:55:0078837079000078627079000011.0327789101
22:00:007897407897407859907865209.0734787591
22:05:007866007917857865957898006.0538789612
22:10:0079034079457579027579441016.0890793528
22:15:0079441079800079347579800011.3515795491
22:20:0079800079800079363579592012.8264795453
22:25:007957957968207900607911257.7772794617
22:30:007911257938657894057923307.5293791644
22:35:007923307926857905007905004.5537791486
22:40:0079072579190078657579113512.3332789753
22:45:0079115079181078600078633013.5434788521
22:50:0078634078634078094078100040.0230783815
22:55:0078099578296577901078090019.8806780560
23:00:007809807809907760007760706.2263777788
23:05:007760657820007756007820004.2760779356
23:10:007819957833857801107805204.6128782333
23:15:007809857845007809807844455.8603782866
23:20:007838357851657823257830207.0715783913
23:25:007823057823057805257810002.4367781088
23:30:007812007838057812007830005.9238783216
23:35:0078300578381077550077708532.3099778753
23:40:007775807786407724857734009.8527775769
23:45:0077400577630576941577136538.8249774153
23:50:0077139577383076800077023515.7956770530
23:55:0077026077050576000076100015.4768764688
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.