暗号資産価格データベース

2019年05月30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
00:00:009511459515709500009511352.8222950731
00:05:009510359511059499659509900.6114950475
00:10:009509459524059498059522954.0171951483
00:15:009522959540009514059527802.7208952749
00:20:009526459540009516209539954.9928952339
00:25:009526809526809504509517553.2852951816
00:30:009517859530009511459511452.9438952024
00:35:009511359525409511359515951.7640951663
00:40:009511409512709497959503008.8897950412
00:45:009506409506409489959498404.2431949785
00:50:009499359499359480009480003.0321948771
00:55:009480009500159470259499057.2485948761
01:00:009499109499109462309475557.1621947674
01:05:009472459475009439459445006.6693945735
01:10:009439459463359438459463357.0983945115
01:15:009463909476009458009474352.7935946670
01:20:009474359474709460009471700.6050947160
01:25:009471859510009467659501253.6438949131
01:30:009509859516109502459514606.6651950989
01:35:009511009520209506759516103.1563951116
01:40:009515459519059506709506704.5419950848
01:45:009508259548009506709529655.9908952881
01:50:0095367595574595246095513514.2525954314
01:55:009550009550009521709525753.7096954513
02:00:009526009551809524059530006.8399954322
02:05:009532609538059518009518053.0374952843
02:10:009518009537109514409529004.9905952243
02:15:009529009534409514709527952.5607952556
02:20:009531309531459510009521304.0460951904
02:25:009516259531459510659510652.5542951779
02:30:009511409535109511059528004.6089951633
02:35:009528359555009521609534953.5606953508
02:40:009533659537559520659520651.0666952891
02:45:009521809529859510359519551.6842952115
02:50:009519059529659510009516652.3843951904
02:55:009515409515409491209500109.4930950583
03:00:009501359512259488509504402.0362950233
03:05:009501509502709487459502251.3954949766
03:10:009502259505159494709504301.0766949826
03:15:009499609515359496159511651.7552950642
03:20:009515309515959500009500000.9922951033
03:25:009501509507209491909499000.7357949791
03:30:009499159517159493459517151.0809950553
03:35:009511509517159501209501200.8296950985
03:40:009502859510409465009487753.7375948164
03:45:009485259486859465009473551.0988947513
03:50:009475209490359470009487052.7404948331
03:55:009487509498359483559487553.2268949166
04:00:009491559508859490009497751.5708949601
04:05:009494709506809490959506801.3553949824
04:10:009500159506809487709502153.1154949678
04:15:009502159527809468709502004.9954949954
04:20:009502059510409493459501501.0838950290
04:25:009500409520459498109513202.0510950872
04:30:009513209523209509959515202.0632951423
04:35:009515209519459504609514200.4684951095
04:40:009514209523209499509499501.4631951591
04:45:009499559507559499409500051.4708950010
04:50:009499959507059493559507052.3236950272
04:55:009507559525209507559525202.0151951583
05:00:009525209549859521209542558.7198953463
05:05:009534909542009522859533300.9925953388
05:10:009533359535909524259525551.1813952972
05:15:009525559533959505059512207.5452952158
05:20:0095117095130594758094994517.7458949049
05:25:009504059507609488209503655.8356949832
05:30:009503659504559495009495007.4400949649
05:35:009498309502859486709491451.1217949506
05:40:0094914594969094756094883010.9413948865
05:45:0094895594895594537094662031.0446946608
05:50:0094604594704594515094704523.3074945709
05:55:009469459482509464009475300.7557947643
06:00:009475009475009462159465452.1934946950
06:05:009466459498009466459489801.8961947969
06:10:009489259497259489009489000.0260949030
06:15:009489309504109487959490400.9437949787
06:20:009495259504809491409491401.1552950180
06:25:009491409495209479509483503.3877948943
06:30:009480009505009479109502056.8761948775
06:35:009503059503459490459490953.9791950085
06:40:009490459495459475009488302.6928948429
06:45:009484459492059476909486502.5945947933
06:50:009481809491009472309491001.7370948272
06:55:009491859496809482709486951.1442948772
07:00:0094869594979094788094899513.5912948817
07:05:009497859504959493159504952.9993949647
07:10:009504959511059498959508350.5303950748
07:15:009508359514259500609504153.8812950295
07:20:009509609517609503659515950.4507951293
07:25:0095100095112094876095107010.3232949807
07:30:009511209515959495209515953.9699950939
07:35:009511959517609500009500003.5047950886
07:40:009495209506959490009495202.2525949257
07:45:009498209510709490309497552.5233949534
07:50:009494009498059487609490503.7921949586
07:55:009491559498059485509490200.9726949316
08:00:009490209501559489509501553.5118949207
08:05:009500909505309495809500202.2955950342
08:10:009504509504559500209500700.7812950094
08:15:009500859507359476459476452.7735949480
08:20:009483009497059463559474555.1690947721
08:25:009472659474009451509463502.1970946331
08:30:009463059471259448009465055.2150946244
08:35:009463459474759457459457450.8683946456
08:40:009458609470009450059468554.9314946092
08:45:009468509490009468509490004.5870948126
08:50:009485009489809483809489052.7757948858
08:55:009484059491559483559488451.3331948931
09:00:009489659489709461159467000.7150947530
09:05:009460909468909431709460252.4248945275
09:10:009460309477509454809463001.6260946705
09:15:009460959465559440009464452.4210945609
09:20:009464509485509451459477502.1428947591
09:25:009477009489859476409480003.3847947684
09:30:009484509510909484509510906.4134949697
09:35:009507609510909491559497602.6516950124
09:40:009498409514559494259512201.4401950539
09:45:009513159513159494709494703.9273950276
09:50:009499909509959485959504753.1884949693
09:55:009505059512009500009512002.5856950352
10:00:009511509546509500009535509.7971952788
10:05:0095336095544595298095298011.9738953921
10:10:009530359540009520459529251.1462952884
10:15:009526509540209500009529454.8890952342
10:20:009533959533959508709510003.8449951944
10:25:009510509517809499109499253.6723950208
10:30:009500859520459499809520453.8386950597
10:35:009520459526109483309483556.4859949966
10:40:0094897094948594254594508021.3452945407
10:45:0094519094590093976094072022.9801942393
10:50:009407209449559400009430809.4656943372
10:55:009435259456809435259456804.2941944760
11:00:009456809456809420609443555.5932943257
11:05:009442459450209421909450202.6167943771
11:10:009449959452409425609425601.2424943367
11:15:0094276094302093959094235514.3741940886
11:20:009421659441559416409441552.5647943054
11:25:009439959443459408659413003.7295942813
11:30:009412209426559403459403450.7956941573
11:35:009400059418559390009414954.8020940788
11:40:009414959438709414009420058.0734942634
11:45:009420059455009418809444958.2538944371
11:50:009442559443959420009430403.9437943171
11:55:009429809453259429809433500.8801944405
12:00:009439559453309432159443702.0804944583
12:05:009443909453059437009444356.5123944804
12:10:009452959478059449959467408.0992946496
12:15:009465259476359463859473651.1118947109
12:20:009469809487009460009469702.1116947126
12:25:009466309470009456059470000.9611946475
12:30:009468759488859452709483903.6736947482
12:35:0094888095065094840094921014.8878949833
12:40:009491959505459484409505404.9547949731
12:45:009502359512309493409500707.6399950589
12:50:009497859527309495009527309.1809951188
12:55:009526809527709510009510251.7633951846
13:00:009519659528009493659493658.6796950855
13:05:009493609511509478609495856.1210949091
13:10:009495909500109485459495454.7083949256
13:15:009495409515009491209515002.4107950073
13:20:009509659518459481009484054.1322949554
13:25:009487809497809481359484456.7544948717
13:30:009484309502809484209500905.1971949364
13:35:009500859513759491559498303.1040950139
13:40:009498259518809491209507653.8646950643
13:45:009511959523909508809509955.5730951468
13:50:009516559522059514459514452.1924951628
13:55:009513809516059507809508000.4644950907
14:00:009508009535009507859531555.0510952665
14:05:0095317095735595292095700531.3608955022
14:10:0095675095773595315595604514.7846956060
14:15:009560459575009529859552555.5261954794
14:20:009550409559959528409528403.4094954639
14:25:009528509540709517709521004.6202952997
14:30:009522059545159520659537054.2091953433
14:35:009537109559909531309540004.1774954559
14:40:009539959550009520659530503.0528953363
14:45:0095346095400095226595334511.1954953267
14:50:009536709541159520009525652.0820952679
14:55:009525659526309510159526306.3986952121
15:00:009528009541159520959527052.1265953594
15:05:009527109533009512259533002.6637952178
15:10:009533009557209533009541305.5973954318
15:15:009543959554409536209546606.0204954963
15:20:009547059561259546609561256.0526955413
15:25:009555559565009540059544106.8525954600
15:30:009549759558359549359553701.2421955267
15:35:009554709560959542509542501.9483955227
15:40:009549959555309520309525108.5559954141
15:45:009527259533059525059530900.8834952847
15:50:009530909543859530909531501.4634953781
15:55:009535309542409523109525153.0484953171
16:00:009526359533309505209514454.2984951600
16:05:009514859517709500009512401.3213950586
16:10:009513609528809513609528752.3887952500
16:15:009529659537909526109527200.8553953056
16:20:009527209541959520559541951.1792953548
16:25:009542459555009542309548505.1402954749
16:30:009545359555259536859554457.4190954516
16:35:009554459554859539459544850.8427954475
16:40:009544859548409536859542203.9336954259
16:45:009546209549959529009529305.6164954426
16:50:009525459535509525059525051.0882953223
16:55:009525059527009518659526651.3482952177
17:00:009521509529859518509529854.3591952129
17:05:009524559537709517509523254.7934952874
17:10:009523259545559519809536154.7213953482
17:15:009543759545609529459529602.8801953368
17:20:009530009530009494509509853.9643950823
17:25:009503459522159487959522155.8317949914
17:30:0095127095250095001095141510.0872950467
17:35:0095139095243595084595148512.1512951257
17:40:009515809517309505509512450.2796951227
17:45:009511659520509503259519050.5523951339
17:50:009517959520509504559509451.7033951198
17:55:009509709528559509409528053.3031951991
18:00:009528609532409522859531303.2684952704
18:05:009531309534909523009527304.5553953094
18:10:009521159528209515009515002.3239951914
18:15:009519059524409508159508150.4850951537
18:20:009510759519009508609511100.2140951453
18:25:009511009516859504309511801.2687950954
18:30:009508009513709495009502903.1807950142
18:35:009502509514709497909508104.1215950803
18:40:009508159520059506709520051.2694951462
18:45:009519309521909509209514750.7444951700
18:50:009514909522559514909520900.7009951857
18:55:009522759529559516309525002.2912952427
19:00:009519709529159514209525956.0929951994
19:05:0095257095555595198595388010.8221954534
19:10:009538809565009537959548802.6116955744
19:15:009549159554959538109545854.4330954630
19:20:009545859552709533759543403.3708954367
19:25:009545809549559536759549501.9013954652
19:30:009549509565009544409555005.4609955282
19:35:009554359555009529459532254.4564953739
19:40:009534459537509516259526802.7540952654
19:45:009526309539359521259526702.5987952518
19:50:009526559530009523409530001.0304952667
19:55:009531009533309526909531401.6455953050
20:00:009533809550059533809548551.3090954592
20:05:009541009565009540409563502.4840955631
20:10:009559459559809554009555800.8014955629
20:15:009552759552759539859547452.2544954711
20:20:009544359547559540659545003.0948954471
20:25:009547509561459544459561455.4862955575
20:30:009560859563009550109557550.4616955824
20:35:009558109558109547209549603.9637955464
20:40:009549609553859526109537353.7208953642
20:45:009539359545509536009539500.7046954100
20:50:009539509548259535059537251.0245954173
20:55:009536859553659530009530002.7167953675
21:00:0095304095308595086095110011.1012951928
21:05:0095086095298095000095250512.3105950997
21:10:009525059536309525059536301.8176953230
21:15:009536309540009528309535001.9281953807
21:20:0095384095511595384095458010.0794954148
21:25:009548659555009542009542001.9877954588
21:30:009548709555509541559548802.0133955061
21:35:009541459555009541309552850.4394955029
21:40:009554159558009545309545454.5965955433
21:45:009545459555509545459547251.6931954870
21:50:009546259550009534459540701.6685954461
21:55:009534509540709529109529753.4297953271
22:00:009529559547959529409544903.6456954324
22:05:009545609548709540109544552.7124954500
22:10:009548709552409540959541400.4275954275
22:15:009550959560309544709560253.4876955543
22:20:009560409563009545159555452.1704955838
22:25:009553509553509530009530153.9796953527
22:30:009537209548909529159538801.4161953823
22:35:009540609549459537159537151.6622954321
22:40:009542459546809532809546806.0263953839
22:45:009541509560009541409553904.9351955542
22:50:009555609556009545009546500.6521955288
22:55:009550009550009538009538001.6350954329
23:00:009538009555459536959547352.1241954647
23:05:009547309556009545209545201.6576955179
23:10:009555559556009549709549850.1916955406
23:15:009553459556009547659547650.4018955525
23:20:009552509560009552359555703.5495955695
23:25:009553809556009550009550000.9334955144
23:30:009554809556409540659549402.1901954793
23:35:009549109553659546659553652.7917955001
23:40:009553909570009550659570006.7437956495
23:45:009569959570009561609563201.6290956647
23:50:009561609563409550009560002.2095955491
23:55:009559559559559540009553603.0785954855
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.