暗号資産価格データベース

2019年05月17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
00:00:008739208775408737658767354.0080874973
00:05:008767308777758749458755602.6206876485
00:10:0087563087626587172087361017.1264875308
00:15:008734708755858732358752101.1923874592
00:20:008752558764108744358759653.7168875810
00:25:008759408759958741408752102.1477875005
00:30:0087571588059087525588059014.6866878452
00:35:008805908820008790358790909.1008880664
00:40:0087909087909087610587800015.4350877266
00:45:008777958781958762608770106.6027877285
00:50:008770208786858752158785704.8618877176
00:55:008786608818658786008806453.3733879485
01:00:008806858807158760008777004.5192878073
01:05:008777558802158766758802159.3899878394
01:10:008803258818608792208797901.9592880595
01:15:008796158804558780158780153.5679879434
01:20:008780108780108759858767255.7795876659
01:25:0087720587730087291587291515.4635874957
01:30:0087289087365087001087338011.1243872275
01:35:0087344087389586897587080020.8648870471
01:40:0087008087801586600087167024.1898871265
01:45:0087166587299586930087156511.2141870073
01:50:008719758739208710008710004.1947872630
01:55:0087102087165086840086911036.4502869849
02:00:008699308714858681058714854.3094870152
02:05:008714208733008712008717000.5145872631
02:10:008721158731708698208708253.4450871712
02:15:008708308710058690008702451.6265869882
02:20:008696008698108675008689851.6777868272
02:25:008693208717858689758717650.5921870490
02:30:008717808717808682558689502.7109869957
02:35:008692108696258674108674101.9362868348
02:40:008673408680708634208660356.9776865363
02:45:008661408680358652908654604.9708866285
02:50:008654608699908650008693152.3538867601
02:55:008693358699758681158690501.3366869209
03:00:008690508717958681558717952.5673869849
03:05:008719108732358709458722953.5802872703
03:10:008722758722808685658695151.4285870691
03:15:008693758720008692908710000.5570870270
03:20:008710708719858702858702850.8939871210
03:25:008702408717758699408716150.9897870518
03:30:008715708731658714158731650.6456872077
03:35:008731458731958695008716450.5922871048
03:40:008714508714508698508706950.6910870782
03:45:008710008714358681958681952.5038869115
03:50:008681958683008654358662457.3777867583
03:55:008662508664658640158664652.7084865195
04:00:008666308688008666308677204.3942867210
04:05:008677208678858658358665402.8457866917
04:10:008670208678858651458666002.7456866347
04:15:008663058668058633758633751.5359865666
04:20:008633758649658624008626053.9162863425
04:25:008626258626258593358609403.9073860378
04:30:008606558638258600208622953.6366862048
04:35:008624808637408611558611802.9119862606
04:40:008610758610758580158580153.7793859244
04:45:008580208610958570008583451.6190858763
04:50:008583708585758557608573602.8193857123
04:55:008572758616058572708605302.4707859940
05:00:008608108659908608108642904.0455863722
05:05:008648608660308640208640651.2228864709
05:10:008640408640408611408622953.0989862092
05:15:008622808623358601258604252.1398860743
05:20:008601858610508597108597101.9817860156
05:25:008594008624408593958612501.7358861478
05:30:008615408628508593958593952.8361861235
05:35:008594808597958575558580801.4915858943
05:40:008583508633108583508615104.5280860433
05:45:008608758614108594108594100.7161860780
05:50:008590658590708550008558558.0914856540
05:55:008560008560008475658475659.7775850711
06:00:0084756585276584486085200012.3955848666
06:05:008520058565058520008555753.3511855455
06:10:008560558612258550858601851.9170858266
06:15:008594658649208594508637102.0322862789
06:20:008637108647608605008618907.4644861938
06:25:0086200087067086200086831513.0056867187
06:30:008683308716308682558698507.8212869739
06:35:008691608700058679758694851.2203868464
06:40:008690108701058662258672302.5301868340
06:45:008678858711008678858694651.5454869103
06:50:008700908736808700908736654.4468872263
06:55:008735158736808699908709055.3257871395
07:00:008709758709758680008696057.2771869430
07:05:008690258690258642908668007.0690866472
07:10:008671058699758670008698257.0068868835
07:15:008698208721608698208714904.7553870793
07:20:008717808720008680008695457.9610869030
07:25:008695508700008672858693505.6660869462
07:30:008699908701008675608675601.2472868973
07:35:008675558694708675558685600.7827868966
07:40:008687358687408624858640007.8369865515
07:45:0086430586612086303586595023.1223864160
07:50:0086542086628086334586391029.9320864423
07:55:0086481086481085932586000038.1898862457
08:00:008601508634908590008622305.4244860730
08:05:008622308629808604508604501.1052861014
08:10:008604658642258600008630506.9476863467
08:15:008620958629358602158623254.7887861120
08:20:008627508639458620008637800.8882862733
08:25:008638258642258625008632402.5626863800
08:30:008633108633108600008600251.1532861097
08:35:008600458614808593858611705.1325860497
08:40:008613558630008611808627102.6019862000
08:45:0086278086600086158086562018.2833863644
08:50:008659958666858650758666858.9654866325
08:55:008666858673208646408655003.6199866342
09:00:008650408669208648658663701.9864866009
09:05:008664258707958664258699006.4577869406
09:10:008698758707958693308694803.6000869961
09:15:008694758715008689958697652.2905869865
09:20:008695058695058663708667853.6062868308
09:25:008672908678058659908667402.7774866626
09:30:008674808700008671508697353.1686868712
09:35:008697708709858690008696103.3404869870
09:40:008696408704758677158686802.8103868937
09:45:008689208708708684858695251.3776869794
09:50:0086952087014086503086532511.2547866491
09:55:0086533086696586344586674531.1848864821
10:00:008663308674458647608655007.1563866146
10:05:008648558658408611208625254.0163864147
10:10:008624308630608594958625157.0180860693
10:15:008625358644558620008625005.0530863822
10:20:008625008625008569908575505.8164859901
10:25:008570058608208560008570009.3603858021
10:30:008569908612258569808599755.9089859944
10:35:008604958622208580158580155.4510860190
10:40:008580308580458535808537957.5068856020
10:45:008545758584008531658560007.3009856580
10:50:008560008571308549708552257.1354856053
10:55:008559658596608556358590954.7961858120
11:00:008590958620008579408608853.2942860080
11:05:008608458608458560958570253.5784857639
11:10:008565508575458555058569001.7909856487
11:15:008568758610458550058602558.8587858125
11:20:008603808605108570008578453.1444858484
11:25:008584908588558564558578604.5501857836
11:30:008580758580758550008552307.0774855707
11:35:0085522585522585000085114521.5097850659
11:40:0085022585423084700085054525.2698849018
11:45:0085046085316085045585050015.6607850712
11:50:0085050085050084300084380535.3888846399
11:55:0084380584526083200083300018.7377837316
12:00:0083362583362581011081011014.5406824470
12:05:0081011581050079135079135020.2045804442
12:10:0079135080590077719079273015.3660791379
12:15:007927308059007790307968708.7453793873
12:20:007968708099957904258095808.7280802597
12:25:0080958081000080200080829038.2561804151
12:30:0081000082199080428080500012.3339809124
12:35:0080500080515579340079999019.6132798663
12:40:0079935580290079499579502511.5146797416
12:45:0079616580550079529580460019.1465800430
12:50:0080478080731080361580478511.4264804612
12:55:0080421580480079823080324010.9315802091
13:00:0080206080800080194580744019.6487804104
13:05:0080744081599580744081470510.7389813864
13:10:0081470581651080840581290510.5311813430
13:15:0081289081339580803080911510.8462809723
13:20:0080905080962580420580647518.9766806513
13:25:0080616581399080404080945010.6461808804
13:30:008094008100008070008076008.1934808919
13:35:0080760080848080105580507510.4199804431
13:40:008051058051108002008037701.8966802477
13:45:0080375580500579785079998510.3729801799
13:50:0080036080039079577579660519.0916797391
13:55:007971657971657920007944009.6202794368
14:00:007944007975307933107935256.6797795347
14:05:0079351580039079120579880012.4404797608
14:10:007990608009107987708009104.9433799709
14:15:008007708053807999358034506.5388802697
14:20:008033008040908012008030655.3926802771
14:25:008027658028357971307980755.4427800929
14:30:007980757994857957207994854.4216796832
14:35:007998308005157982008000003.2473799511
14:40:008001258016457984107984104.0205800174
14:45:007984107984107946057946054.0097796168
14:50:0079462079799079001079008011.8375792843
14:55:0079147579200078220078458514.6972788813
15:00:0078476079098578220578664014.0559784830
15:05:0078693079298578693078968519.0596791478
15:10:007896807916157871707900009.9709789891
15:15:007904307915957884107890605.9178790519
15:20:007897507898307870007870006.1576788020
15:25:0078697079078078534079047510.6967788049
15:30:007904757910007882857902707.1271789480
15:35:007902657902807840107866208.2843786803
15:40:007855857884107840107876707.3086786743
15:45:007876057909807853907909806.9766788432
15:50:007907757910007869107898502.6377788791
15:55:007898557898657869257888702.5385788069
16:00:0078887079999578806079867521.3343792430
16:05:0079867580150079759079909515.7966799023
16:10:007990008049107980208037806.6215802486
16:15:008040708040708012808031005.7850802489
16:20:008031108031107992457992555.5756801638
16:25:008000058026057999708026052.9587800807
16:30:008026408043808018108021055.6354803610
16:35:008021008034858014708014802.8533801983
16:40:008014108074058012708059007.0844805645
16:45:008062008074058041108042403.1845805732
16:50:008049558050908028558028552.5672803774
16:55:008028558041857985258004302.7406800417
17:00:008004358015407983607983601.9195799757
17:05:007985157985157932407954656.9610796033
17:10:007954657985407954657963502.0369796738
17:15:007971658022257971658005853.0820799733
17:20:008005858014907987007989753.4137800213
17:25:007996207999057957807978354.8583797077
17:30:007971008001507956908001404.2238797742
17:35:008001508006407972357999757.3393799228
17:40:007999758006607984507999103.2367799533
17:45:007998808027407982757997707.8711800926
17:50:007997758002057963407963406.5217798386
17:55:0079866079981079322579847026.4001797381
18:00:0079873579874079248079595530.6281796350
18:05:0079595579627079170079354512.6724793782
18:10:007929757959457910507948007.0994793631
18:15:007945007959757943707943704.2836794906
18:20:007942257979357940607979353.4323795527
18:25:007979357989757970007986202.6640797760
18:30:007984307990007957807965553.1580796942
18:35:007968457987307968457983951.5478797820
18:40:007984158028107974458003559.5110800825
18:45:008009708018407990857999452.1851800038
18:50:007997958000007983807993702.9431798950
18:55:007993808003107983157997808.3692799241
19:00:007997808000757955207956104.2053797152
19:05:007955207967007944407956704.6909795698
19:10:0079504579586579370079564514.2998795363
19:15:007956607979807956607971753.1679797163
19:20:007972957980007952757968653.5221796648
19:25:007969307969307880257880256.2856791422
19:30:007888057913557855007876457.8889787458
19:35:0078764578994578401078401014.7660785574
19:40:0078441079318078329079105019.8134786326
19:45:007910507945057910457916207.2614792997
19:50:007916357932707913107919551.3973792237
19:55:007923257936157910657920203.9746792021
20:00:007920457920507872907872902.7219789532
20:05:007872907914607872557911205.9160789199
20:10:007910507940107902707936755.0977792253
20:15:007930607930607895107899902.0873790708
20:20:007897357897357866507886053.0752787939
20:25:007876107895107853657894851.5063787395
20:30:007894857898157850007874306.6399787640
20:35:007874457874457832257854009.2419785656
20:40:0078522078542577719077926016.2728781339
20:45:0077926078255077400077400011.4137778653
20:50:0077500078200077400078176026.2009777028
20:55:007813907848807794607830007.2569782207
21:00:007832357847157772407775558.5376780666
21:05:007782757784107714807739455.0008774873
21:10:0077314577599576526077011010.1934770811
21:15:0076900077004576526076984517.0515767578
21:20:0076984576984576150076150015.8510765844
21:25:0076119076200075600076198511.1367759314
21:30:0076200076709576080576601514.1656764680
21:35:0076599077013576599077000012.0834768247
21:40:0077000077555576891577300010.8797771356
21:45:0077300077711577222077633017.6376774772
21:50:0077633077800077300577336011.3806775470
21:55:0077337077800077315577661014.5315774202
22:00:007765757792857765107782404.1898778293
22:05:0077838577850077319577403512.5615776043
22:10:0077403077534077239577435510.5225773517
22:15:007740157788007739607777205.4415776488
22:20:007785257819107776457813306.9980779329
22:25:0078130078152577806077900010.9284779559
22:30:007789007817607780507811207.6114779425
22:35:007815357858957815357841008.3963783707
22:40:0078410078685578389578414017.2028785398
22:45:007847207849307804407824707.1513783124
22:50:007824707857357806207854255.2238783739
22:55:007851907867757844407867755.8783785890
23:00:0078677579385078677579273025.9153789740
23:05:007935307960457930057949257.6315794883
23:10:007942507949407911857923308.1018792443
23:15:007922007946157922007930502.0280793566
23:20:0079397079421578947078948012.4445791075
23:25:0078958579125578750078902017.7256789102
23:30:0078904578943578682078700552.2590787746
23:35:0078704079125078664579115016.3282788289
23:40:007911607911657880007881103.5974788954
23:45:007881057912557880057912551.2394789552
23:50:007912507913557894857898652.4453791003
23:55:0078966578966578393578461512.1466786907
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.