暗号資産価格データベース

2019年05月25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
00:00:0088195588399588068088100018.9109882522
00:05:008806808831008801008831007.4672881493
00:10:008827608873358827558871559.5218884948
00:15:0088733088888588600088698515.9710887583
00:20:0088698588892588450088563021.7930886702
00:25:0088612588695588539088539511.0427886253
00:30:0088549088681088296088405515.3813884758
00:35:008843008847208823108824006.5024883475
00:40:008823108865958820008855756.3132884558
00:45:008852758865958842508856953.9619884820
00:50:008864408879408860008872257.1628886800
00:55:008868358879208850008853254.4071885994
01:00:008850958885508840008881505.8154886669
01:05:0088863089160088708089145521.9579889793
01:10:008914558915208896158914505.4793890514
01:15:008914508914508890558897452.9974890091
01:20:008899308899308880108882558.1108888919
01:25:008887208914558887208908407.3973890050
01:30:0089150089199088860088984012.5476889859
01:35:008897258907108888908894006.0153889673
01:40:0088945589017588700088895516.0976888350
01:45:008883658890958861808861804.9547887427
01:50:008861358873358859858872904.5646886276
01:55:008872958875308840008840005.6049885723
02:00:008843758853808806258812206.1775882472
02:05:008812208825108799958801406.8170881026
02:10:008807008818658783558810058.2833879894
02:15:008810058818258801358810203.9827880973
02:20:008810558819108794408819103.5706880606
02:25:008819058836158818358831401.8895882772
02:30:008831258860008831258859804.1964884727
02:35:008859858860558840008848404.8111885206
02:40:008849458857208832258847803.7706884427
02:45:008847858850408841958850050.5533884739
02:50:008849608849608825358825353.8198883772
02:55:008833208836558818108818102.0965883013
03:00:008817458834158814458834152.8064882653
03:05:008834158839008831058834001.5226883531
03:10:008834708847508834708835202.5088884069
03:15:008836008846058828808830001.3838883429
03:20:008830008831658813158813151.8201882154
03:25:008816158818358801458812001.5782880927
03:30:008812408823208804008823202.7554881456
03:35:008823208840708818008827551.7738882662
03:40:008826308826308816958822104.7100882215
03:45:008822908830158812358822853.3004882272
03:50:008823008839258819708839252.7356882625
03:55:0088356088377088186088209537.9679883588
04:00:008820958820958796858796857.9960881014
04:05:008796308800058781158781158.4766878697
04:10:008781158789408755608774906.3372877051
04:15:008774858794958760458781706.6506877325
04:20:008781008801658780008793204.0773879445
04:25:008796008800008781708787455.6607879590
04:30:008783058791008774458790451.8572878692
04:35:008788458789758771408780152.2355877923
04:40:008776058785308769458780001.0767877578
04:45:008785508814908784608812651.9311880345
04:50:008810658829008805108818805.8885881918
04:55:008818508830958811008818504.5639882012
05:00:008818508820008802008802001.1949881427
05:05:008808458846058805208846052.0688882788
05:10:008847408852208823158831005.1658884036
05:15:008833558836458820008828853.8819882979
05:20:008826808852208826808836506.2778883914
05:25:008839558854908826808826801.9059884400
05:30:008829408839958808458815002.9486882406
05:35:008815158836858815108836851.6399882713
05:40:008839908850008827408839857.1422884047
05:45:0088398588571588312588518549.2687885194
05:50:0088547588623088479088570028.5579885969
05:55:0088539088700088479088700041.4797886580
06:00:008865208888008865208868809.1742887873
06:05:008870508879708864908878258.2533887381
06:10:008878858878858845658845651.9943885793
06:15:008846658860458840008846655.7368885507
06:20:008847858858608832158855205.5849884399
06:25:008852808863658844158862003.3350885748
06:30:008860358868108858358866452.6065886515
06:35:008866408866858847608853801.9334885959
06:40:008853458853858824008824006.5415884110
06:45:008824008824008800008820007.3651880711
06:50:0088166088251588072588194512.6683881579
06:55:008815908818308800858814006.5678881285
07:00:008812008814008785858797056.8843879868
07:05:008797058801058783008791008.2020879271
07:10:008796458822358796458815304.2730881294
07:15:008818008853758818008847903.9607883673
07:20:008844708857058832758842904.6934884460
07:25:008833308845008820208831006.2651883579
07:30:008827008839058820008828204.4164882812
07:35:008822658822658811158811153.2840881928
07:40:008814158828158812708818302.1739882172
07:45:008813708815158804558807952.2529880944
07:50:008808958815958802108802103.3054881060
07:55:008802608805908770008788307.0350879204
08:00:008788458794458768108770003.1479877454
08:05:0087700087745087005087072510.6492875164
08:10:008707258737508707258731406.3327872448
08:15:008734108760008734108740205.3593875052
08:20:008740208748058720308731602.4266873251
08:25:0087217087279586898087107016.8457870168
08:30:008700158735808689808712355.8061870213
08:35:008710008736008701808731606.1684872484
08:40:008729958738558721608723804.3718873116
08:45:008726158751608720008746459.6089873622
08:50:008744758751508734808741904.6768874219
08:55:008742008760308742008747906.2775875291
09:00:008747908770058738008764255.2061875954
09:05:008767308776258764558767451.7502877135
09:10:008767458767758750908764503.4023876083
09:15:008764558764958749308749303.4641875448
09:20:008746358754308739458745252.7486874601
09:25:008744458754658739458752051.8837874511
09:30:008752058758058720808743001.9982874007
09:35:008735158735158710008725702.8558872579
09:40:008724708732558720358732553.7900872689
09:45:008732558750008732558741752.3459874043
09:50:008748208760358743808759205.3806875366
09:55:0087592587655087516087535038.4435876499
10:00:008750008753458745358753454.6794874806
10:05:008752458767558746408767303.0680875250
10:10:008762308794008762308780004.9908878207
10:15:0087800088025587800087986010.3381879519
10:20:008799308803408796158803404.3092879909
10:25:008800008808808791908801803.0708880238
10:30:008801958813208795608798554.4407880368
10:35:008798558803508782558788701.0120879790
10:40:008787808791308774958780154.5357877993
10:45:008780658780658768608772303.7443877534
10:50:008767308787908765108784554.2406877727
10:55:008784558791608781758788903.7250878632
11:00:008787008792558786808790703.6438878822
11:05:008792708796008789308792655.0249879064
11:10:008790258790558780008780003.2139878816
11:15:008783708786158775558775555.4976878275
11:20:008772508781208768558780553.0583877716
11:25:008781558791958776408776805.0172878362
11:30:008776758778408765008765001.1993877263
11:35:008772558780008768008780000.6734877427
11:40:008782408783808762308762603.0973877212
11:45:008762858770208756558756551.5037876526
11:50:008759758774258756758768202.7392876676
11:55:008768508784908768508784903.6554877781
12:00:008784858791158784808785653.4833878717
12:05:008785158800008785158790452.5833879337
12:10:008790458800008771408776659.4536878492
12:15:008776658782558768858775055.7790877653
12:20:008775008776558756708769459.1380877094
12:25:008769458771158763308764752.0854876860
12:30:008768008772808754808756154.6126876200
12:35:008757258769058754508766453.2990876139
12:40:008764508775008760008775002.9132876714
12:45:008772958776108764458764452.3946877227
12:50:008764458767908756308765852.1178876197
12:55:008765358773558755458759104.5069876194
13:00:008759108776608759108773104.6817877004
13:05:008773808785458773108781801.8411877936
13:10:008782458795008779708789105.6098878464
13:15:008789108795008773808774155.9568877952
13:20:008774158782108762458769603.6219877196
13:25:008769558781208769558771405.9253877414
13:30:008773458778558762008762503.3667876584
13:35:008762058767058760008763651.7636876286
13:40:008767058776058767058768800.7832876908
13:45:008770508777608767508777202.3836877431
13:50:0087717587799587670087715019.2901877929
13:55:008769358779958768408768403.1336876936
14:00:008769008771758758358760804.7281876619
14:05:008761808765308735308742354.9433875100
14:10:008740758741258730008730001.6150873560
14:15:008730008750008727458745803.1184873521
14:20:008742558750008734008747054.0506874553
14:25:008746808756608740008747052.2486874762
14:30:008748508755108744458752902.4734875065
14:35:008753408758158746408755051.5603875409
14:40:008755008757708738458738752.4979875046
14:45:008739008744008733608734152.1723873639
14:50:008734058737208728058729401.0855873296
14:55:008729458737908726558727158.3552872866
15:00:008727158734358701608712507.3186871972
15:05:008712858727708709258723904.4471871848
15:10:008724158755608723908750405.3713873901
15:15:008748658760008734858753153.0306874426
15:20:008754958764158754958755202.5733876061
15:25:008755958756908747208751603.3456875006
15:30:008753308754208744008752002.3798874715
15:35:008746608751708740008745353.3743874647
15:40:008742458742458720058730304.0965872842
15:45:008730308730508712208712202.8220872424
15:50:0087100587217586917087119510.0549870531
15:55:008720808730008714908721802.4662872225
16:00:008718358727358715308727352.9397871883
16:05:008727508731258714758724051.3077872330
16:10:008717358728958696858724455.6415871281
16:15:008712558732058710708728004.2543872753
16:20:008729458739908728458739802.3953873555
16:25:008734158740008719608729801.9979873088
16:30:008728308741158722258736152.9771873339
16:35:008736158748758736158742502.6429874315
16:40:008741958748458729308734002.7555873567
16:45:008734858742058732508741101.2028873621
16:50:008741858751758739108746452.8620874710
16:55:008744608748958738008748003.6305874045
17:00:008747858756258741958746203.8629875094
17:05:008745058753808734958736553.9672874026
17:10:008743808750658730008730004.5886873993
17:15:008732058744558731658741051.6894873838
17:20:008741108751258736208746302.0087874420
17:25:008746908749858743458746500.6749874793
17:30:008750508765008750508762257.9699876075
17:35:008764008782558764008782553.6540877674
17:40:008783558785008774658784551.3780878017
17:45:0087833587849087676587845547.9558878207
17:50:0087818087999087802087963059.8639879316
17:55:0087971588049587890087972554.2982880045
18:00:0087973088141087857087912012.4501879645
18:05:008791258795058783258787952.9960878926
18:10:008787508790508779508783703.5743878378
18:15:008788408788408774908785002.7019878151
18:20:008784458791858770008785503.6887878602
18:25:008785558785558771408776401.4216877889
18:30:008776508791858773058791852.3074878082
18:35:008791758799558784908799554.3360878898
18:40:008799908809908796858809905.5345880407
18:45:008807708816258798258808003.3592880676
18:50:008808458838508803058835005.6843882542
18:55:0088343088500588290088447011.2372884221
19:00:008844708850058824058837257.2085883512
19:05:008838608878008837358865709.4053885643
19:10:008866108869958851208867507.3355886109
19:15:008862758864608848258851452.4204885248
19:20:008848258857858830558834604.9704884114
19:25:008834558855158831958853206.8006884341
19:30:008849758854058834858846858.3552884382
19:35:008846658870008845808860605.1265885594
19:40:008858458862708845008849403.8283885751
19:45:008844958853008823158832153.2418883848
19:50:008838258839108823058835153.6701882984
19:55:008836208852958833258852952.8189884638
20:00:008850008858358843358843353.7329885270
20:05:008845408854358840058853000.9798884689
20:10:0088533088880588533088834511.3714887875
20:15:008883458895008883458888304.8622889022
20:20:008885508890008869508870007.2555887864
20:25:008872458879608862458867454.2424886982
20:30:008868958876908853758861003.8366886753
20:35:008861008875008856808861703.4842886365
20:40:008861408862208846608856807.7779885530
20:45:008856458863208837108840957.0629885026
20:50:008840958850458832958850056.9363883962
20:55:008850008858158850008854056.7777885491
21:00:008854058875008854058872002.9711886648
21:05:008872258873458828008834556.6621884473
21:10:0088346588372587964588190512.4490881716
21:15:0088190588300088044588252511.6268881992
21:20:008826108832658815008832656.7483882182
21:25:008832658835358827208834004.4208883268
21:30:008830158841508830008839852.6488883600
21:35:008837108837108825008831905.1840883269
21:40:008832008836958819758821205.3922882633
21:45:008821758839608821708834202.9777883078
21:50:0088370088450588301588428040.4031884090
21:55:0088448088665088425088561589.3135886089
22:00:008860458862258828258830502.3114884624
22:05:0088305088389588000088144514.8849881283
22:10:008814458818558800008809856.9180880859
22:15:008813908822458811608822454.9047881845
22:20:008822458826108814458818256.5429882227
22:25:008814458818908810908815502.3625881567
22:30:008815958820508800008818255.7508881170
22:35:008817858819608801358812201.3589881436
22:40:008812758816808793458796103.9531880487
22:45:008798558799558776258790453.8164878837
22:50:008794908807608794908805702.5840880133
22:55:008803308809758798858805456.5336880035
23:00:008805458808308776208787808.2021879863
23:05:008791608791608771308780553.1382878173
23:10:008778958785058770008770002.1927877828
23:15:008770058799058770008798752.7005878828
23:20:008798608810158795358800655.2102880653
23:25:008803058820608800308818001.7321880774
23:30:008814458826208809358823904.0737881959
23:35:008826208828558815158820102.9375882240
23:40:0088199588219088136588200512.6277881965
23:45:008820058820058804858812904.6817881050
23:50:008814958822358811508822302.5042881542
23:55:008821108836408817708833005.4170882647
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.