暗号資産価格データベース

2019年05月14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
00:00:008189458193358162908180809.7309817475
00:05:0081808083000081808083000014.6084823077
00:10:0083000083700082911083699512.6617832793
00:15:0083700085026083500085001036.4055843417
00:20:0085001585001583950084490027.7191843357
00:25:0084483585265084483084887530.8305849041
00:30:0084860085100584800085078523.3702849706
00:35:0085079585200084489584502023.7329849049
00:40:0084617584800083601084060025.0920841641
00:45:0084101084489584002084400022.5533842914
00:50:0084396584840084253084798012.7059845039
00:55:0084810585500084795085447018.8097850742
01:00:0085447085900085121085900021.9541855104
01:05:0085893086750085500085860524.9100860709
01:10:0085860585949084610584874533.5101851699
01:15:0084874585301584802085172514.4485851302
01:20:0085176585833085173085548028.3409856209
01:25:0085465586189585465585992017.4486858009
01:30:0085992085993585400085638013.8126856160
01:35:008565008612008563158590557.3936859286
01:40:0085905086555585905086178511.2743862913
01:45:0086178086400085805586029010.7159860422
01:50:0086029086100085400085999515.2005856639
01:55:0085999586378585961086212013.9999861296
02:00:0086212086216085651085843519.2304859594
02:05:0085843086100085707086013019.1515859374
02:10:0085992586598585900086598511.6275862463
02:15:0086598586601085958086249527.7619863715
02:20:008628058628158570058581959.5128859456
02:25:0085819085819085062585062516.4324854172
02:30:0085062585327084879585327017.4411851256
02:35:0085254585399084822085045015.5155851059
02:40:0085084085689085084085577515.7611853871
02:45:0085678085799085304085353011.2694855388
02:50:008535158536308510008510005.7871852426
02:55:008510958532358500008524956.5237851446
03:00:008524908528008494908509757.1899851102
03:05:0085048085164084659585029010.1298849448
03:10:008512758544758509958544405.6181852359
03:15:008540958549958520008534402.8093853451
03:20:0085344085750085295085695013.2376855325
03:25:008569508619858566708617559.2272858878
03:30:008604308617708560058560056.1071858121
03:35:008560058609408560058592559.9375858908
03:40:008604658604658580358581703.8011858599
03:45:008582008586658566808579252.8933857779
03:50:008572908600058560058560058.5063858643
03:55:008567008586208561308578807.0749857381
04:00:008578958591458564958569757.2871857484
04:05:008569708577158565658570001.8676857072
04:10:008570058573608542308548007.9408855971
04:15:008542308550008537258543508.1855854238
04:20:008543508571408543458566906.2158856051
04:25:0085661586200085632585960511.2556858682
04:30:008596058610008578558589857.3756859742
04:35:008587408609708583008608855.1349859242
04:40:008607208655608597608650008.5582862632
04:45:0086490086995086200086443010.3871865856
04:50:0086450086597586289086290013.1520864431
04:55:008628908642608617758617755.2115863098
05:00:0086177586184585080085500013.5527855393
05:05:008550058586158549258573057.0866856505
05:10:008573108608108570058605552.7482858703
05:15:008603308630008595408630003.9259861658
05:20:008632708644858597358600359.6436862640
05:25:008600358633508600358616854.7184862150
05:30:0086288586488585879086010018.5568862677
05:35:008596058613708587958613304.4328860294
05:40:008613008640008600008630305.1532861490
05:45:008625408640008618108639907.6452863273
05:50:008639958640008599908599907.0500861985
05:55:0085960086039585608085845012.6201859020
06:00:008584908618958584908615503.6533860722
06:05:0086155086793086129586465514.6083863585
06:10:0086465586951586465586951513.6399867408
06:15:0086951587500085601586101532.0778870278
06:20:0086147587400086147587199519.0315866773
06:25:0087264087860087200087802522.9834874908
06:30:0087860088950087692088758525.0746884125
06:35:0088759088759087880588600516.5636883667
06:40:0088600588773088144088723529.9019885563
06:45:0088717588717588163088401513.8014883691
06:50:0088404088499587900088399524.1566882211
06:55:0088396588643588149588548021.3045883367
07:00:0088500088950088330088658023.2763887411
07:05:0088701088852088294088648024.3632884928
07:10:0088647588789088424088599511.3002885168
07:15:0088599088600088148588148510.0761883831
07:20:0088148588400087500088110018.6318878358
07:25:0088150088232587601588170021.1738880018
07:30:0088169088600088103588500013.6148883832
07:35:008850058851258825008830009.8342883662
07:40:008830008846008807608845707.0283882342
07:45:008845558849908833708838007.0666884461
07:50:0088380088380087356587819010.1195878032
07:55:0087822087900086500086577517.9577871242
08:00:0086577586872585250086300014.7425860001
08:05:0086300086500084801084801019.6121855771
08:10:0084801084999583450084500017.8410842124
08:15:0084500084907084020084281516.0720845193
08:20:0084282084600083685584343519.7334841437
08:25:0084530585177584374084817512.8294848677
08:30:008480908579758475008560008.8351853663
08:35:008550008570158510058520006.8016854669
08:40:008542458542458481808500008.4919851808
08:45:008500108570008500008570004.7775854598
08:50:008569858599858561608580005.2494858356
08:55:008580058590008540458570006.2194856643
09:00:0085699585699585200085399521.4976853965
09:05:008539958570008539308560403.4105855738
09:10:008569158631758569158631759.8140859136
09:15:0086300586580086072086155017.9927863488
09:20:008615508670008615508650405.0877865210
09:25:0086518587199086518586828019.7469869812
09:30:0086798086902086330086448514.5005866080
09:35:0086330087000086200086867511.8263864607
09:40:0086767587267586728087098011.2827870001
09:45:008710008710058660908693503.9272868945
09:50:008693458700008641658666909.6049867711
09:55:008666858666908625408648808.5298864631
10:00:008645308718858645058701608.9646868409
10:05:008701758714708690308694705.5025869976
10:10:008694408698008655708674508.8392868174
10:15:008676608710008676608688755.8315869456
10:20:008688758713858666608695004.3273870077
10:25:0086950088041586849087960511.1613875401
10:30:0087900088500087800087822514.6504881019
10:35:0087839088250587734588002011.9908880252
10:40:008803408820008780808787905.2201879731
10:45:0087878587909587189087560519.3935874858
10:50:008756158759008718408758605.6331874236
10:55:008758558779908735458745204.9592875463
11:00:008741458752958700158708006.8965872351
11:05:008704858737658700008734309.1279871918
11:10:008736658779508736658756457.1413875858
11:15:008756408764908730008741153.8959874245
11:20:008743258749108720008720704.5227873622
11:25:008720358720358670008679609.7047868609
11:30:008679608706858674458706356.4378868749
11:35:008696158738608690008738605.7884871170
11:40:008734258737558710058720353.0976872310
11:45:008721108721108684008710106.5864870177
11:50:0087101587180586100086235520.6285865912
11:55:008624658676108624558659059.1381865466
12:00:0086656087030086600586750012.4956867618
12:05:0086750087075586738086917012.6022868464
12:10:0086917087095086446086678014.0152867326
12:15:008670858671358625508629704.1336864335
12:20:008629708699908626108699858.8246866304
12:25:008699558708558675008687303.4085869379
12:30:0086873087253586798587249010.4910870876
12:35:008712358735308709408710359.7488871751
12:40:0087100587491087050087336510.3958873130
12:45:008749108754308716758725655.5951874432
12:50:008734508741208700008709005.0095871734
12:55:008722058729708709008716901.9653871851
13:00:008716958778908715858766805.7781874381
13:05:008775758800008760958786857.3172878634
13:10:008786958801458762908775206.8718878889
13:15:008770008780108740108740101.5438875982
13:20:008740108749608720008728304.7318873045
13:25:008728658742108723958737951.8554873157
13:30:008731058750008717558750006.2507872948
13:35:008750008770008735758770008.3751876223
13:40:008769958780008763758763802.8335876965
13:45:008763958800008753658792256.9442878329
13:50:008799008837758793308837309.6023881143
13:55:008831008837308768008775507.4709879594
14:00:0087802588402587750588347512.1237881200
14:05:0088280088400088000088144515.6075882133
14:10:008819958846458800008846458.8948882405
14:15:0088464588480088116088241512.3357883252
14:20:008824208824208750008755059.4507878615
14:25:0087585087999587534587603511.9224877384
14:30:008760358832508760308812005.0629878770
14:35:008817208819508792058796905.8671880786
14:40:008796008798458740008751058.4018876878
14:45:008759408788508745558784202.1644877044
14:50:008784158784908734858750006.0857875909
14:55:008758108773058740058757405.9822875686
15:00:0087571087755587364087650514.2910875090
15:05:008765958797258765058787354.2247877975
15:10:008787408794008760008770606.2249877616
15:15:008770008788908765458781302.1951878000
15:20:008779558800008773008792555.0845879358
15:25:008795308810008792158800701.6789879785
15:30:008809708814958782608790501.7355879212
15:35:008798608809658789258800050.7056879891
15:40:008802858816608799858808203.6679880886
15:45:008807208817508790008796953.7247879893
15:50:008792858808808786858795803.2630879551
15:55:008804958828308795958828305.2256881392
16:00:0088212588930088212088893012.4370886146
16:05:0088925089432588694089200025.2062891343
16:10:0089001089200088700088750018.1490889874
16:15:0088704589036588499088934515.7784886973
16:20:0088886589100088734088908510.3456889477
16:25:0088912589089588782089000013.2732889393
16:30:0089000089700088992089517512.8392893706
16:35:0089517589900089250089292524.7005896909
16:40:008929308970008929308970008.7521895233
16:45:0089698090000089664089988022.0523899082
16:50:0089999590555589823590541016.1651901499
16:55:0090551091000090400091000020.2294907394
17:00:0091000091110589717589717540.7274905987
17:05:0089717590166089500089833016.2678898459
17:10:0089832090299589520090289016.3706899262
17:15:0090289090519589926089926016.4613902525
17:20:0089901590164089844090158012.8132900366
17:25:0090158090201589846089846017.0642900437
17:30:0089801090000589550589969518.8413898251
17:35:0089969090100089618089715512.0263898199
17:40:0089715589976089492589500017.3334896123
17:45:0089586589696588751089000530.7949891163
17:50:0089000589390588000088199520.5678888383
17:55:0088025088199087000087768515.5057876016
18:00:0087800088550087800088412011.7000882958
18:05:0088394588994088392088811012.7742887144
18:10:0088810589035088647088647016.5293888702
18:15:0088691089231088500089199018.6802888671
18:20:0089182089361589010089115012.2987891972
18:25:0089164089200089000089200027.2005890333
18:30:0089199589433089000089310015.1975891990
18:35:008937808937808869158889407.0037890415
18:40:008887858888358831908855406.0383886021
18:45:008855458900008855408900009.6154888633
18:50:008895808913658887008891058.5824889860
18:55:0088971589023088201088397516.1630885535
19:00:0088397088397087500087645018.0708879196
19:05:0087790588377087790587997513.3369881668
19:10:008799458820008758358760058.2702879769
19:15:0087725087838587210087729516.2548875569
19:20:008773058828758773058800059.7428881042
19:25:008800258800258760008775806.4458878422
19:30:0087761587795087000087503522.0172872963
19:35:0087558087800087437587591010.3657876216
19:40:0087697588079587697588003510.0794879059
19:45:008800058840008777558840009.8995880384
19:50:0088400088888088360088560011.4481885962
19:55:008878008889008850008850405.6180886252
20:00:0088615088659088153088520010.9668883771
20:05:008844658888708842508879956.2783886993
20:10:008870358888708857608868954.0019888332
20:15:008869808890008861908872906.5832887880
20:20:008873058878158850058866103.9539886623
20:25:008866158889958852858874659.6957887039
20:30:0088747088825087931087931012.2421883861
20:35:0087906588399087843588100016.2852880961
20:40:008810008830008788408788408.6254881710
20:45:008800008849958788108849958.9046882508
20:50:008841408850008824908839554.3183883699
20:55:008830558836058800008809905.8738881504
21:00:008816058890008816058890006.9499884890
21:05:0088900089250088800089207514.3663889746
21:10:0089177589721089084089312513.5022893362
21:15:008935858990108935858990009.1470896485
21:20:0089901089999589646089782022.7213898307
21:25:0089849589909089400089500016.4014895495
21:30:0089459589800089349089478510.2553895954
21:35:0089487089487089025089158012.2145892092
21:40:0089155589533089131589306012.0741892984
21:45:008930058959908918658957257.7385894495
21:50:008951608964458933758945805.0806894651
21:55:008945858985008940258982309.8460895444
22:00:008985008985008927708932358.7949895400
22:05:0089334589344088605089042023.8862889949
22:10:0089042089199088854089199015.7649890249
22:15:0089198089500089125589499513.0075892818
22:20:008949958950008900008901555.7944893073
22:25:008900208923208880008922009.4770890363
22:30:008921958930008900008919958.9048891204
22:35:0089213089257088888089079010.1163891047
22:40:0089079089554089075089554014.1348893260
22:45:008947858960008925058950757.0644894558
22:50:008941508958958931008946602.9355894700
22:55:008946658947658901508929658.0958892374
23:00:0089297589400088986089170515.4090891873
23:05:008919408935008912708931506.9907892633
23:10:008933558957058931908941905.7111894528
23:15:008942808944508900008903459.9840892123
23:20:0089031589088088393088482519.7142886854
23:25:0088484088700088100088473524.4080884689
23:30:0088473588673588300088300015.8721884776
23:35:0088319088615588218088280015.1518884243
23:40:0088280088280087532587676520.9595878897
23:45:0087687588100087200087951528.7827877082
23:50:0088000088338587865588300011.3851881036
23:55:008831458831458800008823204.7425881872
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.