暗号資産価格データベース


2019年05月22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
00:00:008784008797408773358796256.9138878633
00:05:008795158795808780008783003.3779878474
00:10:008785108790008768458773252.5065877718
00:15:008773958788808765758783003.7687877717
00:20:008785008794558783908794552.9451878992
00:25:008795558805558791808805103.9157879856
00:30:008805008807558776658779455.1438879750
00:35:008776658786658761008761005.9869877126
00:40:008760458760458732458740456.3384874921
00:45:008740458770308735008770254.8512876159
00:50:008770308770308759758768601.2855876348
00:55:008768608779558749958754652.4060876190
01:00:008757558757558729558742603.9732874008
01:05:008736908758108734608747851.5530874313
01:10:008751008772558750958765450.8571876571
01:15:008766708774108754908767350.2650876236
01:20:008764458765008756808761450.2992875957
01:25:008761458770058750008770051.0210875409
01:30:008768658774458758608768650.4277876865
01:35:008762708763908755358763850.5851875994
01:40:008765558784658757908757903.9489877587
01:45:008760558774058751608768001.4051876272
01:50:008764258765708754008754004.5343875974
01:55:008753408769608753358756551.4251876363
02:00:008756558766558748358766551.7622875412
02:05:008767108780008759658778004.2057877241
02:10:008779658788158774708774702.6142878136
02:15:008774608779958761208774553.6207876998
02:20:008772358786908763608786603.8056878378
02:25:008786458814258785108805802.3133879943
02:30:008808508808508767008772700.9724878364
02:35:008779158791058775058790951.4892878617
02:40:008791258806708788158795551.3922879857
02:45:008796558807558782958804555.0281879874
02:50:008802458825008792808824403.4400880499
02:55:008821258850058802458846307.0890883917
03:00:008846258895808846258848109.8458885741
03:05:008848058863108823108828803.9323884585
03:10:008828858842908800558840106.1181882719
03:15:008838658838808808308817901.7993882299
03:20:008817758852258817758837402.5967884087
03:25:008837058847058830008844353.1643883881
03:30:008843508858158833158858151.1570884744
03:35:008858158878358854058878202.7630886321
03:40:008873558886008849958876057.2531887487
03:45:008876008890758860008886556.1235887828
03:50:008890758895808840008856456.9994885843
03:55:008856008881758855708865703.9191886560
04:00:008863808871258846008851352.6082885341
04:05:008848608855508835008841753.2094884526
04:10:008841908878558841858859304.4696886032
04:15:008859308861258820008833354.1405883786
04:20:008833358850008820058843201.8110882929
04:25:008842458849458828358828352.0835883602
04:30:008828358837858825308827651.7001883103
04:35:008833708842558828058842550.7598883543
04:40:008841308857558838158853900.7840884775
04:45:008854958877508854858866056.8127885856
04:50:008869108875058849858858557.5444886880
04:55:008856708858058844908858051.7043885096
05:00:008858008895808858008886452.6879888531
05:05:0088875089100088692088764513.3831889630
05:10:008880008899658860008868403.3223888423
05:15:008866558875408850508871303.3951886260
05:20:008874058874158850008852803.3876885799
05:25:008858608884508850058884508.9611886568
05:30:008883508920008879908920003.7951890715
05:35:0089200089320088867089225513.1214891763
05:40:0089235589287088969089074515.7955891300
05:45:008907108913808880008913805.3445889823
05:50:008912258930008910008915054.5237892251
05:55:008921508930008893908919953.9094891334
06:00:0089199589350089000089350013.5370892556
06:05:008934908934908860008873359.4146888654
06:10:008890808891908872508885051.6176888054
06:15:008885108890008835008853709.8059885365
06:20:008851608871008840008850002.5451885169
06:25:008849608865958846908861504.6266886338
06:30:008861458866008850858853001.0906885342
06:35:008855208861258850008861252.2717885528
06:40:008861258880058860258875802.5271887433
06:45:008875308877508851208855752.8734886314
06:50:008861058863208843608853206.1897884745
06:55:008850658855908817308826054.8835883320
07:00:008826008826558792558795508.2654881064
07:05:008795458795508727158747758.9812875006
07:10:008740308779458735658779456.2782876283
07:15:008763508801258763458788205.4891878683
07:20:008788158803158780558780903.3456878835
07:25:008790008797458767908779553.2499878487
07:30:008777708781508743408773557.2112876648
07:35:008772858793258772808793102.4058878873
07:40:008793258817558793258811551.8193880280
07:45:008815308819408799158819402.6948880913
07:50:008815108818808801758812052.0730881081
07:55:008812358814558803658809302.9199880781
08:00:008803258816008796508799701.8523880353
08:05:008798858806808795958798453.9282879807
08:10:008801358816008797058812951.9282880895
08:15:008813108837858805458837806.3631881958
08:20:008833208838408823608831852.0098882777
08:25:008825558837058818458837051.0320883077
08:30:008830008839908815908834501.7846882313
08:35:008834608842458822108836804.9426883575
08:40:008827808833008815408828453.9492882542
08:45:008829658829658817008818050.7300882018
08:50:008817908827608810008810002.1502881180
08:55:008809908809908787708790405.2045879778
09:00:008785458819008784508805001.6375879903
09:05:008805008815208800208800201.6739880820
09:10:008804558808208790708805200.7544880255
09:15:008798008811658793458809102.6377880341
09:20:008810008810008800208800200.1845880309
09:25:008800308820008800258814700.4963881188
09:30:008810608830308810508830301.6058882119
09:35:008835958845358827808831151.1132883641
09:40:008820358831108817008829900.1892882345
09:45:008820508850008820458836502.6844883885
09:50:008841358850808830408834007.9170884087
09:55:008834008848508830258842452.6073883427
10:00:008845008856558830008839702.9566884324
10:05:008834058839708826008837651.1158883096
10:10:008837658839708828658839600.4141883574
10:15:008839708843108826008826000.9248883490
10:20:008824858824858800008801603.4261880725
10:25:008808058823008802858814801.8416881514
10:30:008815308825008810008825002.3546882221
10:35:008819508829358819008822052.2620882328
10:40:008821108821108808208812603.1434881004
10:45:008813708816858804608815702.8700881211
10:50:008813808813808798608799802.2660880708
10:55:008799408799858784508792701.9023879219
11:00:008786858802708782458799154.0886879520
11:05:008799308799308772558785304.0295878345
11:10:008776608778108760008760002.3844877009
11:15:008767558788708762058779551.9520877599
11:20:008779608794408778258794401.1664878264
11:25:008789408796908780008796903.4427879137
11:30:008798708815008796458807909.1981880150
11:35:008804008808558787408808550.6568879901
11:40:008807858807858792508792500.5953880211
11:45:008790008794658782558783050.6483878550
11:50:008783108798508777608791751.4119878594
11:55:008791458801558790058791550.6714879392
12:00:008800858800858786058786100.4240879429
12:05:008789708789708773008778604.6450877720
12:10:008778508783558775308781502.3413878095
12:15:008781458790058773008787051.5749877948
12:20:008791358818008788858801254.5761880407
12:25:008804958807408797658807251.3171880230
12:30:008801108804858792708793851.8093879839
12:35:008793208798208779608779602.9128878567
12:40:008780008792158780008791904.6942878785
12:45:008792558795708782458782456.6899878807
12:50:008782458782458766658778952.8839877577
12:55:008778808779308759958760305.5319876743
13:00:0087603087699587322087470012.7163875327
13:05:0087462087462087000087354512.9735872134
13:10:008736708760008729958757056.3662873991
13:15:008759658769458753358765002.8538876626
13:20:008763408769908758508761458.2165876281
13:25:008760008769808750008769803.5440875809
13:30:008769808783608769808774903.0638877375
13:35:008774758777708759308765751.6166876849
13:40:008765808769558757708760651.0801876211
13:45:008757758766208755358756301.8648876288
13:50:008756858777708756758773054.0326876798
13:55:008776408782558766358779400.3528877475
14:00:008779408784458768308779256.7066877682
14:05:008774158779258759258759451.0682876544
14:10:008765258777808756408769251.0507876564
14:15:008771458778958760058760051.8096876985
14:20:008760608774708755358766952.6268876198
14:25:008767308770008760608766750.6488876727
14:30:008766658779008766058778654.0313877192
14:35:008778958788008775008777304.8939878020
14:40:008780108797458777758797401.1740879008
14:45:008797358797358785608788051.2767878835
14:50:008785608787308774808784352.0451878368
14:55:008783208794308780008780000.3050878477
15:00:008783758790108782658782700.8097878580
15:05:008783208783208770508771200.5373877350
15:10:008776258778458770008778450.3848877271
15:15:008778458792808776858788050.2527878296
15:20:008784808784858763958763952.0518877962
15:25:008762758770308760608763752.9277876549
15:30:008763758779708762308779702.2990876897
15:35:008777058780008763658775802.7133877373
15:40:008773658780258771508776951.4604877972
15:45:008774858775158770008770900.1071877385
15:50:008765508769758754308754300.8504876176
15:55:008762458769408762308763651.2123876600
16:00:008762958762958752508754054.3549875952
16:05:008753958760008749808760003.1834875208
16:10:008757208770008752308765402.9170876185
16:15:008766758768558749008750602.8628875638
16:20:008751058751058739308741753.7142874370
16:25:008741808763458741808757802.7606875321
16:30:008759108759108748958748950.2968875336
16:35:008749208750008741158743401.6837874580
16:40:008742858742858731558734452.7361873730
16:45:008736658755958732608755902.2942874595
16:50:008755408756008743058745351.0705874752
16:55:008745958755008740258743554.4601874963
17:00:008742108769908740258764804.2386875743
17:05:0087698587799587629087742010.7473877195
17:10:008774208774208762908766204.1906876912
17:15:008767908771208765408771153.2361876649
17:20:008771158784358767808780052.6913877790
17:25:008780808780808770458770451.1578877644
17:30:008770108775558756058764501.9216876691
17:35:008764708768408758008758001.6243876304
17:40:008758008760508751808756151.5869875439
17:45:008756608756608746458754404.5639875245
17:50:008754408763108753758763104.0811875590
17:55:008762908762908754558757202.0333875809
18:00:008761708761708750008760003.1666875594
18:05:008760008775458758008772407.6586876898
18:10:008769708777008765458768452.5952877358
18:15:008767408773458766558766551.2660877047
18:20:008765508765508755558763401.1491876113
18:25:008762658768458762308762301.0096876432
18:30:008763358770108754608754601.9319876060
18:35:0087546087546087250587496012.5506874109
18:40:008750008758008741858745802.9095874835
18:45:008748008754758731858738501.7342874444
18:50:008738508746258710058717409.8174872664
18:55:008726208735608716008717552.7556872580
19:00:008714908721808691658705455.5879870219
19:05:008702158722108694508710002.9614870657
19:10:008710358731558700658731151.3497872036
19:15:008731158752758729458729801.8675873577
19:20:008729808748808729808746551.5343873598
19:25:008746108757158743558745456.3786875205
19:30:008748558748558736358736352.2994874338
19:35:008736358744808734708743953.3742874170
19:40:008744108749508724408724706.0436873634
19:45:008724108728558703258719904.8388871541
19:50:008717558721708702958717504.7894871222
19:55:008717508729508712708721002.3582871990
20:00:0087234587234586400586769012.0026867927
20:05:008676908695108666808682057.2733868296
20:10:0086888086888086250086250010.3134865476
20:15:0086250086604586000086596010.9127863206
20:20:008661158690458658908668355.0882867060
20:25:008661658661758624708644056.9883864839
20:30:008641208648258587408615356.8412861838
20:35:0086154086600086154086316512.7935864116
20:40:0086316586629086265086621510.4685864866
20:45:008658758678008646958646954.3848866662
20:50:008646958673758636408636405.6355865705
20:55:008636408650908618808647502.9099864068
21:00:008647758690658647758684253.6874866939
21:05:008684308687458670008676502.4492867963
21:10:008676508676558645908666853.0862866293
21:15:008666858680558663358676052.9561866703
21:20:008676058693558665008668501.8365868380
21:25:008672658677958650258650252.2949866780
21:30:008655258665708644008660203.4973865478
21:35:008663858671008656308671001.7307866733
21:40:008671008671008647008656902.3538866289
21:45:008649258660008639508649000.7739864757
21:50:008647408647408608808618552.6894863210
21:55:008618108640008606508606505.5475861947
22:00:008606858639408602008635704.1341861420
22:05:008637508653108625208644258.4786863965
22:10:008644458649008635658647953.3412864125
22:15:008647958667108647958656455.9798865634
22:20:008656458660608647308651851.8582865487
22:25:008651858658908636258654953.1037864782
22:30:008653008672958640008672903.7976866667
22:35:008670058672958650758663251.3411866051
22:40:008668758694608664108673454.6451868405
22:45:008678258685558670008670000.4236868172
22:50:008670008670058659158667900.7949866533
22:55:008669858691558669858691551.7138868254
23:00:008690608690608670808676653.6527868306
23:05:008676558685658676558678454.1707867953
23:10:008678458710708678158694007.2314869433
23:15:008694058694358685058688755.4147868887
23:20:0086900087014586864586969512.4416869478
23:25:008696908720008696458718458.4550870495
23:30:0087198587203087044087064527.9309871199
23:35:008706408710908696658700806.4140870435
23:40:008700908702308685008692858.9406869272
23:45:0086930086995086899086915014.1618869564
23:50:0086907086908086777086880010.4480868331
23:55:0086879087111086855587003511.3054869807
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.