暗号資産価格データベース

2019年05月23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
00:00:008701058706458692008696205.9947869863
00:05:008696608708508696608697451.1133870250
00:10:008697508703158691408691551.3813869738
00:15:008691558720008682008720003.3262869292
00:20:0087200088100087125088100029.3599877116
00:25:0088100088460087788588100017.0233882262
00:30:0088099588250087800087990515.5355880038
00:35:008798708806158774158788053.3706879104
00:40:008788158800008774308782956.3425879403
00:45:008785058800008774158788806.5636878501
00:50:008788408789358778608789351.2737878356
00:55:008787458787458775908785851.3833877945
01:00:008786958800008767608775553.9832878319
01:05:008771908777908763008772152.2416877012
01:10:008773208778008763808771201.0937876979
01:15:008764608783758763808774451.0337877660
01:20:008776558776658762108772051.0432876778
01:25:008770258772108747408766555.0864875668
01:30:008766858767658757458758751.1452876281
01:35:008758458765158753708754151.0988876018
01:40:008761708764958754508760002.2195875935
01:45:008759708772658759708765551.4331876730
01:50:008770408778658761458764452.0693877202
01:55:008765208765208750908756503.3615875767
02:00:008759008771208757408766551.5309876580
02:05:008767258771858750008753853.7520876457
02:10:008752308752308732708732703.5762874897
02:15:008736108744508725008744501.6645873168
02:20:008744558747808720008720001.3705873315
02:25:008720008720458700508708451.4514871629
02:30:008707458713608666658686856.7031868975
02:35:008683358715358683008698807.3738869868
02:40:008701158717908693658711004.4429870456
02:45:008711608723008707958714907.8182871879
02:50:008714308727608709308727500.6183871626
02:55:008728958732158721008721003.2130872709
03:00:008720558733508716008733501.5234872652
03:05:008733458737958712458714404.7963872457
03:10:008712508714708701258703950.6212871081
03:15:008703958717558701408717052.8786871184
03:20:008717208718808705008716950.4942871220
03:25:008717458718408702408710250.6665870977
03:30:008710258710558699258700450.4183870356
03:35:008701158718858680008716909.2599869527
03:40:008716908727008710458717551.5436871955
03:45:008716608748558716558748554.0956873523
03:50:008748558757558738758739704.0088874918
03:55:008738908756108738908752801.8746874799
04:00:008753208755508736108740056.5078874644
04:05:008740058746408734208735901.9317874390
04:10:008735908739458730008736300.9086873386
04:15:008730658737208722858722902.1105872725
04:20:008723508725208707158716054.0075871998
04:25:008716058718558705908712101.3720871274
04:30:008716358720058706058713900.2510871449
04:35:008716308725558711608725400.4765871799
04:40:008724458736608724108736602.4203872871
04:45:008736558737308732108732150.3758873571
04:50:008732158748708732158747951.0944874040
04:55:008742458755508738908755500.5829874925
05:00:008755558763008750008754951.2991875830
05:05:008752758770058738908764452.5409875724
05:10:008764458767558735608745502.5394875257
05:15:0087455087490586465586804522.3875868834
05:20:0086826086826085055085595520.4331859224
05:25:0085595586800085589586579018.3357860657
05:30:0086570086579585948586400011.0608862789
05:35:0086462086744586115586619513.6443863789
05:40:008660008667058640308659755.2486865597
05:45:008660758660758640008645855.0944864923
05:50:0086460586741086460586578013.3706867052
05:55:008657858668458646158646152.8425865889
06:00:008646208658758620508638251.7232864418
06:05:008632808632808600008625205.1765861198
06:10:008625208630858611358630852.0912862072
06:15:008628608640908613308628002.4866863182
06:20:008628008628008587008587002.6328861308
06:25:008587008616608578758600053.7354860185
06:30:008600458600458577808582851.5674858356
06:35:008578308586208519808551208.2309854418
06:40:008548458568108533408545106.8383855150
06:45:0085450585480585000085060515.0221851386
06:50:0085069085348584597584780022.0517850131
06:55:008470358491158437708477359.8002846346
07:00:0084796084842084106584150510.6979844403
07:05:0084184584500083784584449021.3446841270
07:10:0084490084862084098584526012.8599845218
07:15:008452608486158440058471105.5426845409
07:20:008471158540008460008540005.3259851300
07:25:008540008540008490408518557.5863851950
07:30:0085193585281084900085281010.3080850638
07:35:008528158528158500008515504.1408851177
07:40:008515508551458515508538106.0976853937
07:45:008543958571308543958551252.6888855732
07:50:008553308564858520808520805.9955854530
07:55:008529258552008522958536953.5765853546
08:00:008536958549958530008538104.2657853991
08:05:0085300085302084700085000011.0430849114
08:10:008494708506608477558490709.0151849137
08:15:008490758509408460008496305.7901848688
08:20:008502308535308502308531654.1103852182
08:25:008520058532408517908525052.3096852722
08:30:008523808530008496358496354.6901851821
08:35:008494258510008483608502602.4441849682
08:40:008510008510808483608500001.2671849364
08:45:0084900084900084098584662511.9694846354
08:50:008469958469958405708453156.2090844468
08:55:008455008469958418808428104.5525845214
09:00:008431558439958383808412008.7119840721
09:05:008415408456108399958437157.3120843856
09:10:0084431084458084252084287013.6946843225
09:15:008428708428708391808400008.8589840881
09:20:008395158408408370008399509.9127839668
09:25:0083927083927083400083400017.2515836470
09:30:0083500084200083098084143011.3815835530
09:35:008406308410658394758410007.5465840794
09:40:0084100084347084050084347015.7896841330
09:45:008423608431108416258424953.3337842425
09:50:008427058428958399958404403.9111841649
09:55:008403708428158403708428151.1219841464
10:00:008428458459958426408458057.6021844598
10:05:008458058459958442958444456.8180845494
10:10:008444308450358435458449151.9280844433
10:15:008441808446008424908427603.2486843499
10:20:008429158438808420458437801.5964843506
10:25:008440008450008438558447604.7729844419
10:30:008437808448108433358435251.7916844217
10:35:008435258436408417708417702.0629842686
10:40:008417958432108397008397004.7902842040
10:45:008396858414608395008402156.9227840382
10:50:008400458407458375508380003.1357839358
10:55:008380008419008372008411255.3550839857
11:00:008417008420008403458420001.6391841254
11:05:008415208430008415208424708.3912842189
11:10:008419108424708393358395958.7127840420
11:15:008395958430008395958430006.4204841544
11:20:008423658441858423108440303.1230843124
11:25:008440358448108430008441601.6484843907
11:30:008450008463958447308452002.8177845406
11:35:008452108466108447308462701.3398845170
11:40:008450408479958450408473756.3800846902
11:45:008469908478208462708475003.8066847198
11:50:008475608478008469708478001.2038847363
11:55:008466808470008450008465002.0193845909
12:00:008463608463808434958434954.3199844519
12:05:008436108441108427108437101.9333843376
12:10:008430658452408428158451705.1172844482
12:15:008447208457258445008457252.0185844776
12:20:008452908462458436708444656.4051844831
12:25:008444658447858416908425006.3113842538
12:30:008422808436458420058427205.2828842857
12:35:008427008437158427008436707.6337843334
12:40:008433808442808430908433452.1288843828
12:45:008433408450008433008449905.7870844220
12:50:008449908466708445508466703.3832844987
12:55:008458058475108458008475106.3557847129
13:00:0084752084999584715084896512.6940848978
13:05:008494008497058470008480207.3794848995
13:10:008476008481508473008480005.5138847526
13:15:008473408473408460008460002.6170846887
13:20:008459508470008454808468153.6028846337
13:25:008468108468158454608457851.4705846418
13:30:008457808462308450008450001.2829845614
13:35:008460008471808460008465551.9744846545
13:40:008466808477408465008465003.0784846889
13:45:008464658469658458558464550.6421846428
13:50:008468258478658468108472800.6600847273
13:55:008476458480008469808470001.8069847381
14:00:008470808479258467608475851.3475847182
14:05:008472708473158460008462700.3896846639
14:10:008460208460208443008451700.4172844972
14:15:008451708451758435408435403.2588844264
14:20:008437908441458429708431652.1566843102
14:25:008429458444358414008434705.2474842948
14:30:008436858440158421358425001.9518843045
14:35:008424008424958389058397005.9367840040
14:40:008397358419208380008404154.5311839885
14:45:008406158419458404158411002.7751840927
14:50:008411258427358408308426501.3263841899
14:55:008426558443208422608422604.2345843172
15:00:008422608424608393558393552.7575841380
15:05:008397058399758380008387208.7811839035
15:10:008384008392658369558378259.4684837944
15:15:0083757584391083605084286516.2078839925
15:20:008428608440758413358423458.8118842584
15:25:008423508433008413808418954.4278842566
15:30:008413408413458391258404553.5438840483
15:35:008404508420808404258409355.9268840962
15:40:008409408419558399458415605.5855840496
15:45:008419108439708416358436952.6725842692
15:50:008439758442158427408434103.7737843829
15:55:008435058448558435008448554.8905843992
16:00:008447708451708427858428602.7764844405
16:05:008428608441608421308434906.0717843523
16:10:008435158435408418458427700.6137842690
16:15:008429358430158418558425552.7167842337
16:20:008425558429658423558425651.7573842609
16:25:008425658425708399758410855.1532840641
16:30:008410908427708378008409906.9770840438
16:35:008403758418808403208412304.8392841169
16:40:008408958414258400908413854.9465840695
16:45:008413908414658382408394904.0285840656
16:50:008394958399908383008390654.3574839040
16:55:008391858397808381508397102.2364838384
17:00:008396358397308369058369354.7713838215
17:05:008369358378058366208372355.2797837221
17:10:008372358393308372008378806.9740837820
17:15:0083787083895583647583837512.1913837595
17:20:008382158382158363608363856.0984837247
17:25:008372158381108361358361353.7823837489
17:30:0083663083700083379583470012.1689835063
17:35:008346458368058340658359555.1378835157
17:40:008359608381158359608372451.7885837355
17:45:008374708383308363908364152.0706837470
17:50:008364358375008364308367800.5701836997
17:55:008367608370258349408350400.9044836177
18:00:008350508350508330008339152.0627833744
18:05:008334558349958326608326602.1060833407
18:10:008326558326558250008250458.5158829558
18:15:0082504583247082504583094015.7459829495
18:20:008308408312408277458286506.9058829303
18:25:008288208294158280208287152.1996828695
18:30:008287158319958287158313954.7422829786
18:35:008317308330008313358330004.3629832017
18:40:008324208328008306308317451.7236831518
18:45:008317508344708317508344703.6276833244
18:50:008335858350808334458346153.5074834398
18:55:008342608370558338158370557.0832835140
19:00:0083738083804083600083700012.3186837865
19:05:008364758364758350008355953.5275835718
19:10:008354558377758354508368705.4568836867
19:15:008376358398108366808366804.8045838562
19:20:008367158368758353658364206.2366836031
19:25:008364158366758351058366703.7488836214
19:30:008366708389608366358382305.3974837650
19:35:008373258375058361458370550.7649836856
19:40:008367408386608365408386601.4349837472
19:45:008381608399908380258391302.2361839272
19:50:008388008415008388008415005.5825840431
19:55:008415008421308402608408652.6326840892
20:00:008413708430008395658408905.2929841289
20:05:008409258409258391508399753.8850840185
20:10:008400058402208381508387156.3677839421
20:15:0083875583875583666083795515.9732837205
20:20:008379508399408379508390803.1938838900
20:25:008390808397008385208389952.3191838980
20:30:008387708395058387258394102.4001838889
20:35:008399958427508399958411457.1739841172
20:40:008406858411408391108391104.6239840546
20:45:008391108399108385008387755.6455839486
20:50:008386408394358386408393706.2896839174
20:55:008396158396158366008370153.5898837609
21:00:0083733583736083510583663514.1679836127
21:05:008366358389958338308341359.9150835188
21:10:008341258359958338008356404.8505834768
21:15:008356408360108351058351051.0964835611
21:20:008351358353208320008340004.1383832965
21:25:008339858339958327458330405.5669833365
21:30:008327058346108325658344004.7880833435
21:35:008344008366758343408365001.7816835518
21:40:008369958382408369958374701.4854837560
21:45:008378858378908365008372051.1907836867
21:50:008370008389958370008389950.9075837604
21:55:008389608410908379508400003.9943839138
22:00:008399558402208385008402205.1634839835
22:05:008402208432208396708432206.8631841541
22:10:008430708455108429808455107.7767843965
22:15:008455108464108430158439205.2891844984
22:20:008443008443658420008420255.2226843856
22:25:008420358434408420358431653.4235842860
22:30:008427858431608418008418006.5215842454
22:35:008418358432558412208420706.7742842486
22:40:008420908437058419858436901.9975843422
22:45:008436958445408433458443556.9638844095
22:50:008443658450058434658439407.2074844708
22:55:008438758438758424508427952.4733842960
23:00:008430008472808427008472306.6395844438
23:05:0084723585000084600084811011.1784847916
23:10:0084811085130584811085005513.1805849949
23:15:008500558514758483158496209.6695849353
23:20:008498108500008470008478009.6830848216
23:25:008482308482458463358475006.0907847374
23:30:008472908499908472908491355.3046848224
23:35:008490008490008456108462953.4778847946
23:40:008462458466008440008456952.1750845461
23:45:008457958480558457958480552.7947847296
23:50:008480558498508476658483051.9860848675
23:55:0084766584901584719084878017.0312848168
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.