暗号資産価格データベース

2019年05月20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
00:00:008739858748358724958724954.1824874098
00:05:008724958735658710658713957.0404872053
00:10:008713058723108710008721604.3778871732
00:15:008721408721408688358715257.0150870775
00:20:008706008717108693808709709.4816870951
00:25:008707258715258698258709250.5929870763
00:30:008711358724258705558724251.4289871721
00:35:0087238587254587120087120012.6012871824
00:40:008711958712208685658703656.2078869813
00:45:008703558738658703558736455.7303872120
00:50:008736558777058736558770608.9610876297
00:55:008774408795558769408775509.7344878701
01:00:008774058774058756708762855.0478876459
01:05:008763108775308746608758254.9591875999
01:10:008758258774058750258751702.4293876552
01:15:0087466087466087100587322512.6470872648
01:20:0087213087311086800087002512.5461869866
01:25:0087021087205086874587161015.6323869730
01:30:0087129587158586908587158511.8229870604
01:35:0087162587338087162587198010.4569872134
01:40:008719708750008708008731254.2696873042
01:45:008742208749958720058726551.1071873926
01:50:008727258740008720008730000.7005872389
01:55:0087306087307087069587239519.3602870929
02:00:008729108739708718508739701.0977872551
02:05:008739958745008727958744902.8836874001
02:10:008741208745008733308733751.9265874371
02:15:008742058749308739208747850.4369874491
02:20:008740508775158740408775101.7918875924
02:25:008768708777308758308777254.0444876737
02:30:008777408780008755708765351.7176876919
02:35:008765258808408757808798454.7073879068
02:40:008797458802408759958762954.7323878855
02:45:008765858785158756008762553.7480876763
02:50:008764908764908725458759907.2761874400
02:55:008759908776558747508773205.8220876062
03:00:008773208773508736058755402.9789875414
03:05:008755408766308755408762601.3705876514
03:10:008764908774658760208763651.4601876766
03:15:008769858774108751258752050.5200876164
03:20:008752558773958751308758400.4629875821
03:25:008755808761358744958755851.1881875197
03:30:008756158761608751158761100.2702875545
03:35:008760658775808757108764500.2281876737
03:40:008768308780008766808766800.7683877420
03:45:008766008766858745458760159.3687874629
03:50:008764308771808756758770951.2053876620
03:55:008773108774808756508770902.6673876621
04:00:008769008770208768208768200.2986876864
04:05:008769208786008769208780901.3420877618
04:10:008780908790508768908770506.8970877680
04:15:008770708788308768458784303.8249877632
04:20:008784258800008784258798253.4575879682
04:25:008798558873108798458858359.5272883714
04:30:008858358870608812308830758.1544883807
04:35:008825208826508802158803601.8689880718
04:40:0088024088024087492587754512.2552877472
04:45:008774458774458743608748459.3546876125
04:50:008750708774408750708774053.2354876368
04:55:0087741087860587362087478510.1333877667
05:00:008748208760058746108751851.5563875027
05:05:008748208749108700008711156.7688872048
05:10:0087147587540087000087540014.0150873155
05:15:008753558766658746258766653.3396875719
05:20:008762058768508756308768451.6383876029
05:25:008765458781408754208778353.2724876537
05:30:008778408785458765008774552.5184877486
05:35:008776808796408771758795702.3824878539
05:40:008794208804308785958804305.3664879612
05:45:008804708820008795308795954.2632881235
05:50:008795908818208782008818207.8435879626
05:55:008819358832558812608828003.0080882646
06:00:008828058839058813358836003.3717882784
06:05:008837258839558826658839550.1453883774
06:10:008835708863958835558861452.9899884990
06:15:008852508885008849458854409.6290886482
06:20:008855008870008841658865552.6116885751
06:25:008865558878308853058870551.1611886991
06:30:008870458871558839958848457.8189884509
06:35:008842108860958839008860501.5950885394
06:40:008860458874558859508869405.0853886498
06:45:008869358880508865908870001.4661887447
06:50:008867508881608860508879959.2274887446
06:55:008880508882008866758876004.1105887772
07:00:008878658885008820108842507.6381885220
07:05:008842758853058830008853057.3117883969
07:10:008852908885558852908858005.4451886455
07:15:008858008860408832458853403.1373884428
07:20:008851958861008835908848854.9178884858
07:25:008845058868708845058865502.9518885967
07:30:008867008905658867008900006.3226889139
07:35:0089070089800089070089800021.0580894402
07:40:0089799589962589346589899537.8438897473
07:45:0089899590000089326089600031.4949899534
07:50:0089785589991589535089797017.5055895736
07:55:0089796090073589651590007512.2835899276
08:00:0090035590399589951590358515.1284901655
08:05:0090359090576090221090417026.6752904150
08:10:0090443090880090317590880022.0474906642
08:15:0090830090879090037590193022.8511904104
08:20:009014609039959014509024954.8971902787
08:25:0090249590710090193590501516.4778905081
08:30:0090502090502089700089830017.9706900887
08:35:008982609006958982008986058.5603899578
08:40:0089915589955589644089748010.4863898517
08:45:0089743090361089742590076512.6792900232
08:50:009012009019808985908988004.1516899818
08:55:0089859090177589700089878018.5315899692
09:00:0089878589924088905089136520.7795896597
09:05:0089136589136587659588680022.6465884056
09:10:0088600589100088519088801515.4436888807
09:15:0088801589296588655089214512.7600891169
09:20:008920458920458881458886556.4275889502
09:25:0088840589000088158088308010.0580885017
09:30:008838258882608810008882608.4455884038
09:35:0088757088799088000088000022.6895883647
09:40:0088000088002086850086875525.1929873290
09:45:0086929087275586220086774533.8572867944
09:50:0086805587554586774587274538.8450872088
09:55:0087264587484087100587305047.9706872359
10:00:0087317587400086734586850019.2019871030
10:05:008685008722658685008713555.1428870661
10:10:008713558774558711158774557.1454875684
10:15:008774558800008750008750008.3608877711
10:20:008750008764208740058764155.4864875421
10:25:008768308788558767608785457.6183878071
10:30:008784508798658776108788102.6997878531
10:35:008789158805008789158791655.4576879814
10:40:008791558795758776608776602.5182878349
10:45:008776058776058740758767302.8882875342
10:50:008770858788008763558776002.7017877762
10:55:008780008800258779858797451.5881879121
11:00:008795558795558770008771002.3542877730
11:05:008770058772908740008754602.5905875245
11:10:008757558776058756808776052.3409876737
11:15:008776058787058776058785757.5054878413
11:20:008787058788008751408757953.2500877851
11:25:008760058767008730008747154.9721874272
11:30:008747158747158707608718054.1182871683
11:35:0087102587400086903087400031.1585869956
11:40:008739958751758729458740803.0198874733
11:45:008740708758758740708758452.1055875718
11:50:008754708755008732708732701.6145874851
11:55:0087345587499087150587326010.8803871947
12:00:008734708769708733108769701.3897875056
12:05:008770008781858770008781853.6694877840
12:10:008774558797508772858788252.7879878545
12:15:008793708797008785908797002.3013879326
12:20:008796958800008794308794703.5223879769
12:25:008794708799558780358780503.9693878740
12:30:008784158805558783308801602.7861879710
12:35:0088016088502587991588463025.0505882716
12:40:0088505588700088397588550519.8355885755
12:45:0088551089100088481588800027.2127887035
12:50:0088725589035588725588899014.7330889517
12:55:008889958889958860008873309.0320887490
13:00:0088700089008088572589008027.1718889344
13:05:0089008089516089008089500016.5606892357
13:10:008950008960008918458920007.5813893342
13:15:0089273089288588551588664022.3330889582
13:20:0088746088812588301088350022.7751885257
13:25:008835008887858835008885557.0798886999
13:30:008885708888808838008855456.4621886087
13:35:008855958879908831908870855.3513886234
13:40:008870608884808868958884807.3277888140
13:45:0088824588835588500588541055.6630886234
13:50:0088541088578588204588459059.7940883085
13:55:008845658855408831208852009.8898883616
14:00:0088498588533088116588216510.0580882787
14:05:008822708841458820008830000.8253883102
14:10:008829508857358784108784104.3710881002
14:15:008784158819258780008814804.0327879760
14:20:008819158828158803458806455.4981881587
14:25:008805508811758782908808501.9769880071
14:30:008808558827158805908822454.2201881601
14:35:008820908820908791208800153.9674880931
14:40:008800058800058769958780004.0676878356
14:45:008778708797758750058797752.5196876955
14:50:008796608820758786758820754.8172880540
14:55:008821258834908821008824657.4634882874
15:00:008824758825658809958813203.7789881218
15:05:008812408812408798458798451.8526880253
15:10:008800558810758800558804751.8897880919
15:15:008806258813208802458805050.6152880994
15:20:008804158811008800008800055.4958880225
15:25:008800108803408774508779952.8306878902
15:30:0087804087804087361087590010.1165875444
15:35:0087547087665587500087665514.8810875490
15:40:0087683087805087604087686014.8254876996
15:45:0087649087700087380087380011.4304875146
15:50:0087388587428086685086988075.5162868821
15:55:0086974587079086727086902042.1749868214
16:00:008695058727608694808724505.7978871691
16:05:0087256087307086907086907013.4255872319
16:10:008691958731458662458724908.9468869662
16:15:0087257587642587257587642518.3722875107
16:20:0087642588124087642588024520.0240879613
16:25:0088014588065587758087800017.3214879075
16:30:008779908779958738058760406.6405875664
16:35:0087651088078087651087845511.2293878545
16:40:008788608796458747058752155.3615875918
16:45:0087478087500087053087212520.4490872069
16:50:0087208087208086731586731513.2442870271
16:55:008674608718158674608711002.2525869815
17:00:008718158719908684708684703.8735870654
17:05:0086833587060586500086894014.5227866994
17:10:008698558705258680308690257.1133869323
17:15:008690658733658690508728808.3588871847
17:20:008720608729708711308725157.2754872258
17:25:008725158729108712308712308.5290872453
17:30:0087113087113086514586653011.9161865967
17:35:0086653087000086400586812548.6525864882
17:40:008681258700008671458695901.8712868827
17:45:0086959086975086400086428012.7758865192
17:50:0086400086890085708086590548.8970862772
17:55:0086590587144586571586985014.2058868551
18:00:0086985087481586950087058022.0026872019
18:05:008697458720058675158683257.0820869730
18:10:008693308693458670008679801.1227867772
18:15:0086797586798086300086503010.7767865644
18:20:008650158667408639458667405.6618865028
18:25:008669008694458653158688556.0052867798
18:30:008688558689908659808669555.0934867374
18:35:008669608720008661608705054.3612868746
18:40:008705058724958702258724858.4765870670
18:45:008720408734308694258709805.7059872228
18:50:008706158733958706008732804.4034871661
18:55:008725958732258690808710005.1516870741
19:00:008711058722958698358707152.1189870799
19:05:008707158732558706658732500.9700872329
19:10:008733808764858730208756554.8601875229
19:15:008758958759008720008730253.4694873772
19:20:008730458750008724008748502.6040874138
19:25:008749658773408749658759401.7134876086
19:30:008759258767358735808740004.7529875239
19:35:008744308745708724308724309.7391872515
19:40:0087275587378086915086993032.6470870520
19:45:0086993087064086941086975537.6750869701
19:50:008695758728858695758720850.7237871065
19:55:008720808739058708208718603.2470872143
20:00:0087186087555586941086958522.6822871588
20:05:0086958587077586600086764513.5248868194
20:10:008675908707058675808703953.2347869217
20:15:008703458707008668608668600.9868869009
20:20:008668608684008668608680654.0839867496
20:25:008683558692158655558692153.7834867017
20:30:008691208702058679858690702.7954868809
20:35:008690908698958673858685601.6212868978
20:40:008685558691958669408675401.5539867690
20:45:008675408693708673008681506.2288868339
20:50:008681558681558651008659103.2667866280
20:55:008652258656958630008649705.6695864089
21:00:0086511587180086511586982510.1580870048
21:05:008698508704308680008680005.2041869701
21:10:008682508682508657858670856.7146866868
21:15:008669908670558634558652006.3354864798
21:20:008652008670008650008660452.2516866112
21:25:008656458657558625458625456.0920864253
21:30:0086250086388085801586007018.0510861481
21:35:0086006086511086005086452026.5415862797
21:40:008640858645408600308617606.5013862161
21:45:008617308617608550008561059.4798857853
21:50:008561058578058500508505508.6455853450
21:55:0085005085285584699585014510.9334849274
22:00:0085100085800084705084851019.1764849079
22:05:0084851084981583830083852020.3049844555
22:10:0083850085214083580084699016.1006841876
22:15:0084700584700584292584442511.1688845655
22:20:008446458498008444258469309.4841847669
22:25:008469208497958459008486803.8035847897
22:30:008489258494508468858476757.6515847700
22:35:008477858479458424158463359.5898845159
22:40:008463408520008451508516156.2628848470
22:45:008515508550058515508528009.8044852828
22:50:0085278085278084869085097012.1170850375
22:55:008509758549908509758533658.1005853211
23:00:008533658565508524358547958.7677855310
23:05:008544258556058535008556052.1494854916
23:10:008555008582408555008576456.7833857431
23:15:008576708584658540008562255.1867855678
23:20:008562258575008512758519554.0921854986
23:25:0085226085418585071085316510.3324852572
23:30:008531708531758489808510005.8506851321
23:35:008500158518208491208518209.6422850928
23:40:008513858540958513858533952.4700853174
23:45:008538258570008538258562402.2687855504
23:50:008563008584408560008564859.1873856528
23:55:008566758605508566658605503.7983858383
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.