暗号資産価格データベース

2019年05月21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
00:00:008605508620008577158579708.7376860055
00:05:008578558605058574008590606.8540859027
00:10:008582758585458556958561556.9945856969
00:15:008565008569558543708543702.5921855994
00:20:0085437085900085417085756516.6401857159
00:25:008575658589108562108577704.2287857093
00:30:008577608577608549008565203.2663856443
00:35:008566358578308550108560005.2056856119
00:40:008559758589608554158583652.5445856982
00:45:008585408598808561358575755.3272858052
00:50:008574308594958574258594951.9293858341
00:55:008594958645008594958627556.3485861871
01:00:008629408671058626658670456.9059865530
01:05:0086704586704586300086481010.6828864496
01:10:008648108653258624858645108.2219863874
01:15:0086451086910086321086790012.9505866304
01:20:008675808681258659958660009.6786867010
01:25:008659858670008635008642154.9229864916
01:30:008642408663458642408646950.9400865447
01:35:008645108646908630008630002.0314863880
01:40:008628708637958605958610959.6499862008
01:45:008619408650008619408650002.6111863670
01:50:008650008655258632108641153.8509864481
01:55:008645308647608624958628200.5124863503
02:00:008626008643308609808639703.8659862651
02:05:008643258652458637208651950.4597864893
02:10:008645058661708644458650002.7420865363
02:15:008650008654258630658635952.9532864459
02:20:008636608636608620308625100.9638863159
02:25:008625558628258588508588707.7902859887
02:30:008588458596958568108570356.8781858047
02:35:008570308602558552408597101.2543857147
02:40:008597108608058571408588753.8846859206
02:45:008589058610008583758605952.3055859688
02:50:008600258600258576458589602.0676858844
02:55:008586408587308530008536706.7814854918
03:00:008536658547008509808538805.0041852301
03:05:008538758558208536658551003.9895854371
03:10:008547558570258537358560702.0167855437
03:15:008556758559658542608559651.6582855201
03:20:008560008583258558508560502.9886857746
03:25:008560758580008560608574000.7531857461
03:30:008577158578758551408551650.4037856338
03:35:0085500085550085025585026011.7101852998
03:40:0085022085199084699085182023.6102848802
03:45:008517458525858450508486606.5081847028
03:50:0084866084998584677584901026.0211847790
03:55:008490658534958490658510702.2549851618
04:00:0085094085734085092585570012.9142854678
04:05:008557008557008549958550100.7824855527
04:10:008552008571858543608549254.2889855727
04:15:008549308571908528808571909.0890854003
04:20:008571908614708568308601556.9514859912
04:25:008605708631658590058590250.5988861126
04:30:008600408609558577208601802.5603859414
04:35:008607008647508607008644203.9166863032
04:40:008647758655508623558632703.3244864362
04:45:008632308650008600108628358.7272864504
04:50:008626058637558606308620051.4411862337
04:55:008617858618308595358606404.2937860433
05:00:008606908643808606908640001.0068862029
05:05:008640108644508625958630801.3449863890
05:10:008629408635158615258623003.8045861837
05:15:0086232586665586173586289012.8249862989
05:20:008626458626458605508613403.3375861637
05:25:0086136586227085810086028511.8193859452
05:30:008590458632508590458626603.1680861314
05:35:008627008640008624808624802.8376863310
05:40:008629558683958629558679453.2452866093
05:45:0086833587731086833587685525.0184874964
05:50:008768558773108740008748509.0651875591
05:55:0087499088300087499088199015.1825879833
06:00:0088054589000088041588744516.5494885490
06:05:008867408898708852058886709.4186887659
06:10:008885558885558806958806958.1723883817
06:15:008803458841958798208838507.4383882082
06:20:008833508897008830508897008.0445886488
06:25:0088973589300088900089300017.3792890507
06:30:0089300089500088600088884519.0445891856
06:35:0088869089188588500088844516.5938886530
06:40:008884458893158852108869954.7885887332
06:45:0088660088700088107588116511.6479883605
06:50:008811658865608811658843656.3445883197
06:55:008853108863408840008840052.7140884498
07:00:008854308897008840108879906.6157887573
07:05:0088876588876588600088770517.1721887287
07:10:008880008898808870558880007.8193888326
07:15:0088705088770088510088619013.1228886403
07:20:008850658859908819458834409.5954883676
07:25:008835108859058828908847652.4491883988
07:30:008853058853058808508820053.3771883505
07:35:008820558827858790008795503.1435880069
07:40:008793308794208720008749059.7221874990
07:45:0087490587789086897086990520.0723872399
07:50:0086990587381586855587381515.1970872455
07:55:0087398087478086891586985021.4846872558
08:00:0086985087300086985087252512.2589871666
08:05:008712208750908712208744457.5919873957
08:10:008744458749608713808720005.6991873440
08:15:008715608768908715608768907.4927874940
08:20:0087600087900087445587703014.3623876714
08:25:008773508788558770108788555.2478878210
08:30:0087895587928587608587715510.3702877789
08:35:008771458775008760858773551.0549876947
08:40:008774558780558730108738006.1406874672
08:45:008738408776508730008768052.7874873605
08:50:008770358805058770358793555.3369879018
08:55:008799958810058778608788159.7021879659
09:00:008787958830008787008818259.9059880845
09:05:008818608836208810008827354.7130882545
09:10:008823008844558809058822458.5573882997
09:15:008820108820108793008797552.9313880379
09:20:008805858805858771608789457.8007878692
09:25:008791508799458775458797454.4392879086
09:30:008797508808708740008740002.5600879011
09:35:0087400087600087141587264515.5063873934
09:40:008727008748258722008738251.8650872949
09:45:008738308756458738308749306.0099874829
09:50:008749608754908722308739252.0245873534
09:55:008739258747708730008739451.4956873180
10:00:008733008782458730008770555.3945875237
10:05:008770608779708760908765601.0614877297
10:10:008765558765558744508752351.2030875123
10:15:008750608771408750508770803.2183876546
10:20:008770308780008768458780003.6323877533
10:25:008780208790008765008774653.8599878485
10:30:008771858772008750608761801.6622876109
10:35:008758758761808750008757153.1327875400
10:40:008752658759608732908736107.8405874495
10:45:008739558745558710258719458.0964872924
10:50:008721558746508716058735053.1067872977
10:55:008735058745008717558745001.9519873282
11:00:008741358741458712258715002.3641872412
11:05:008719508719508671458685755.2530869880
11:10:008684308684308655008667953.2962867273
11:15:008658108693758647608691806.5926867317
11:20:008694308696308674108691551.5095868369
11:25:008693408698658675558694404.0727869236
11:30:008685058685308670008670001.0555867992
11:35:008670508715758668458715751.4732869578
11:40:008709158711808694358694400.8050870417
11:45:008692458700958674208699552.1217868682
11:50:008701558724058701558722252.4844871365
11:55:008722308730008716108722004.8491872497
12:00:008728108753658717108750007.8703873870
12:05:008749808760008745458746102.4612875006
12:10:008748258756508730208753001.9140874475
12:15:008752958758508712008717755.1322872250
12:20:008718308718308699958703554.7997870734
12:25:008703958739008703558739004.7135872007
12:30:008739008775008725958773357.9212875348
12:35:008773758773758740558749254.2390875196
12:40:008752958759908736658745451.5031874941
12:45:008744458770908740458770801.8501875454
12:50:008768308769108744458745003.8198875841
12:55:008745308747758725008734104.2116873831
13:00:008739808739908698558706158.4335871432
13:05:008704608711408695158710554.6935870292
13:10:008711308720008710308720005.3535871459
13:15:008721658744108719858737853.0158873440
13:20:008735358735358696408710053.3114871216
13:25:008710108720008708158717450.6870871559
13:30:008719008748208719008748204.0578873495
13:35:008747458747458726308727601.3332873442
13:40:008726308736758718608725952.1288872554
13:45:008732658732658708608715204.8901872032
13:50:008711708711708671458674407.3386869171
13:55:008682808716458682808694653.3793869787
14:00:008694658707508666658668602.4008868392
14:05:0086667586786086413586535515.4482865436
14:10:008659358684008653308670404.6096867166
14:15:008670408689908664758678004.9506867985
14:20:008679908692958658708682601.9370867306
14:25:008692758720008682908694904.1272870172
14:30:008694908720108694908719702.6523871535
14:35:008720258722658710008710001.4558871947
14:40:008707508710008694558710000.6631870385
14:45:008708858731608700008729703.1507871951
14:50:008727608731958698258698252.2756871944
14:55:008698258719908697658714300.7259871319
15:00:008716558745008712608734405.5782873734
15:05:008734508746008725008730003.9567874038
15:10:008730158743658725008734101.7977873455
15:15:008734108740458710508715251.8337872219
15:20:008715258719908700008715600.5564870831
15:25:008711558718008702008714353.9258870999
15:30:008714308730408714308729505.6218872708
15:35:008730808736258711708720554.6057872230
15:40:008714558721758708908714851.6292871553
15:45:008710158730908710108726101.3280872553
15:50:008726358736208721708731600.7935873481
15:55:008731708745808729258740007.3244873891
16:00:008743508765008742958764955.2044875477
16:05:0087649587823087534587534515.4449876850
16:10:008753558766108747658760003.7432875850
16:15:008760008771008744458746552.6665875944
16:20:008746958760008732208758102.0823874389
16:25:008759908769408749458754451.7086876086
16:30:008756508762408735658745851.2145874711
16:35:008744108745458732458732751.0393873869
16:40:008732858742708727458742606.1540873530
16:45:008741058741058726758731901.4843873173
16:50:008730908744808726458742201.3414873861
16:55:008742208745458731408731501.7934873910
17:00:008732158737458715958728551.7046872591
17:05:008723208760008723208750201.9917874418
17:10:008754908756558741458750851.1816874992
17:15:008753858755158732508734351.9698874397
17:20:008736508750858730008748550.9921873801
17:25:008748608780008740708779955.0803876095
17:30:008775108775108754458754502.0439875796
17:35:008753458760008744458751052.1460875359
17:40:008749358760408738208744001.5394875015
17:45:008742708753208720158750458.7945874414
17:50:008751808768008751808760000.9865876016
17:55:008760058770008747758752355.8346875914
18:00:008751458762008747758762002.7090875377
18:05:008762008762008745608758252.6710875314
18:10:008758808780008758808779657.9968877499
18:15:0087800088300087783088089010.8825880380
18:20:008808858850008808708823754.4789882853
18:25:008827058831508791508800154.1409881051
18:30:008802558815458770908782608.5438879876
18:35:008782608792008773458777606.1061878405
18:40:008777608808758774458808353.4510879432
18:45:008806558806558785008787453.2856879223
18:50:008787408815008787408815004.4427880389
18:55:008810008815008790008802553.8965880564
19:00:008802508807858790008794556.5888880185
19:05:0087965088057087500087543021.2160877139
19:10:008754308776658737508755357.4250875459
19:15:008755358759608729458748158.4345874160
19:20:008748508770008747458750601.9720875445
19:25:008748058754458730208743002.8013873904
19:30:0087430087474587147087284010.2993872688
19:35:0087305587400087175087345510.5902872670
19:40:008734558750008734558740552.5423874354
19:45:008740558755408738108754404.6886874854
19:50:008753458758558750058758551.4446875264
19:55:008758558761508750008753203.8726875454
20:00:008753208775708750008772301.9513876849
20:05:008772008780008760008763005.4989877351
20:10:008762458762458749008755004.9076875264
20:15:008752658767908752508757901.8568876229
20:20:008759408759408740008741952.1519874380
20:25:008749508756458738458738450.5880874753
20:30:008738458738458702858703105.1042871901
20:35:0087030087030086500086534014.4314867627
20:40:008655058688108655008683106.5224866858
20:45:008688458693808670208682053.8274868311
20:50:008682058705008655058700104.8181867380
20:55:008697558720008696358720007.0088870927
21:00:008708358720008699958716751.8770870660
21:05:008708858708858689908689902.1272869834
21:10:008689908704858672558681559.9398868067
21:15:008680958681008655008681005.1955866609
21:20:0086815087126586815087091510.2739869854
21:25:008709508714058693158706256.2641870512
21:30:008714058731458706058706056.7437872089
21:35:008707608712608682558694253.8155870552
21:40:008693458722858688008722302.7080870261
21:45:008724058750008724058740307.3217874119
21:50:008740358760008732858742556.9981874805
21:55:008743558743558725308741807.0515873447
22:00:0087404087800087400087800012.9232875437
22:05:0087799588100087700088100016.2653879220
22:10:0088097588417087914588150019.0632881060
22:15:008817458821908787058792558.1010880887
22:20:0087903087997587404587570512.7723876045
22:25:008753958780008751058768908.3172876380
22:30:0087670087698087053587205513.2725873187
22:35:008725858729008695008719206.9526870938
22:40:008718358738108713108729305.5033872180
22:45:008722058746558704908743358.7324872472
22:50:0087430587600087206087396017.3968874567
22:55:008739608771608736408763701.8131875806
23:00:008763708765358746808761502.0140875966
23:05:008761558761558723908737602.9818873787
23:10:008737608745008713908728558.4778873045
23:15:008729558739608719808719803.2114872846
23:20:008723308762458719808762453.4303874672
23:25:008762458770158746858754753.6820876405
23:30:008755058782458753458767555.2617876577
23:35:008766758766808746158760552.7117875489
23:40:008761558773258750008750003.5574876493
23:45:008750358758808742308744955.9128874929
23:50:008748508765608744958765601.7727875332
23:55:008765608800008756458784006.0697878181
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.