暗号資産価格データベース

2019年06月01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
00:00:009150809174209148559174203.7277915582
00:05:009172809172809145309148951.3976915293
00:10:009148759149009121559123555.2709913675
00:15:009121559145009113909138602.9531913183
00:20:009137609164009133459155705.1216914582
00:25:009154959159509142909143901.4901914782
00:30:009143959144059119959125203.2432912534
00:35:009125209125209109709109703.9690911754
00:40:009110559113809096359107155.4064910285
00:45:009109959112709016159063255.4265906773
00:50:009063259096309060009083455.8870907524
00:55:009080609080859058659077552.0891906922
01:00:009077859101759077359096203.1737909606
01:05:009097209099959057709066554.0263908036
01:10:0090695590729090276090501013.8173903901
01:15:009055759074109039559069954.7331906132
01:20:009069909096709069909096704.0630908783
01:25:009098509140209095009139105.1789911887
01:30:0091392091849091336591813014.9059916860
01:35:009180159180259141859162704.9907915752
01:40:009161659163909151309156704.0610916037
01:45:009156709178959151759175552.0862916230
01:50:009174709174959151759168302.2385915911
01:55:009166609168509110659123108.1720914220
02:00:0091120091207590800091136513.6827910434
02:05:009113509140159111709140108.7632912335
02:10:009140659173009137009149956.1131915110
02:15:009150159170009146909155504.6367915514
02:20:009155059160509132209132201.6452914977
02:25:009135059157159130209155602.0192913986
02:30:009155359160759145359154701.3163915390
02:35:009154409154409126409139957.2339913312
02:40:009138809154609134609141102.7999914616
02:45:009144209147409124459127002.1105913764
02:50:009125959143609105909139006.7426912044
02:55:009139009145009115209129453.8117912809
03:00:009129309148109124709148100.8759913204
03:05:009148409171109148409159453.4721916148
03:10:009153459173509149309171003.4965916502
03:15:0091706591706591364591525510.2372914633
03:20:009151909164059144559144553.2870915704
03:25:009146909157059137309140001.0457914633
03:30:0091439592034591347091786010.8604917992
03:35:009180009200009128559137505.1061916471
03:40:0091390091583591325591470022.5051914079
03:45:0091479591479591002591250549.8538910761
03:50:0091238091339591082591298511.6193911585
03:55:0091300091322591048591158025.2901910948
04:00:0091194591433091194591334510.5443913020
04:05:009132909143359130809132754.1461913347
04:10:009132109135159129209131851.8028913234
04:15:009130309130309116059126602.3868912389
04:20:009121559135209117309133551.4362913070
04:25:009135109135159121609131050.8398912841
04:30:009130109130109119609126350.8439912397
04:35:009128559132309121759128450.4318913023
04:40:009129809146809128459133001.7077913609
04:45:009138559160659108209148506.8399912664
04:50:009147809159959147759147801.9500915330
04:55:009147809159159136409155803.4070914745
05:00:009159009181109152959180006.6281916504
05:05:009177859188209152959166453.6524917362
05:10:009170009172809160009166751.3734916506
05:15:009168409176009159759170003.9303916926
05:20:009169959180009147509163152.1319916589
05:25:009162559177509140109142605.4389915927
05:30:0091458591576091367091501512.6803914506
05:35:009145559153009141209153000.9429914627
05:40:009156559175559156559171600.8507916819
05:45:009172959200009165259200002.2857917929
05:50:0091967092154591798592154514.8415919892
05:55:009215459225959202509213502.9125921047
06:00:0092135092500092135092401511.2790923821
06:05:009240159267209238559256607.1385925157
06:10:009247809265009240009245004.7263924912
06:15:009249359263559240109263551.5692925877
06:20:009256709263559244209257606.1677925763
06:25:009260009263459248059248056.4312925296
06:30:009248009248009224009224004.4201923517
06:35:009228459232909211259226057.9561921873
06:40:009228809255009221009249955.1892924027
06:45:009241459245009217609238657.0661923307
06:50:009239609249959239609242103.6840924434
06:55:009240059248109234659243302.6199924096
07:00:009238659247509219009219005.3757922911
07:05:009218909220009200809201603.9781921079
07:10:009201609225159194509225103.8848921764
07:15:009226009239859220859230954.1247923242
07:20:009229959239809229909231901.5124923447
07:25:009229909229909215009217554.2143921806
07:30:009217209230009211859215903.1142921682
07:35:009220609224459217909220301.4966922260
07:40:009221409222009211459215702.0223921586
07:45:009215159240009212209232902.4472922750
07:50:009238259240009219509219501.3443922580
07:55:009218609240009215009228601.4817923096
08:00:009223309249009223309243305.8838924593
08:05:009249009259909247309249402.7940925304
08:10:009249409259809240359245103.5419925042
08:15:009245409269759245409269755.2065925912
08:20:009270009274659259559265005.0451926682
08:25:009265009276359265009271552.0099926972
08:30:009275809289959265459289306.2329927711
08:35:0092899593020092800092867511.5364929272
08:40:009291409291409258559268403.2988927043
08:45:009268459288009265209283651.9814927430
08:50:009283659301959274809282553.0173928565
08:55:009284659288209265009269005.5358927162
09:00:009265059282909261159280003.1953927146
09:05:009270009270009246159247953.8545925674
09:10:009245859261559230059254708.1362924483
09:15:009255709262659248059248052.1776925755
09:20:009248109248409215009232007.9657924018
09:25:009235309244859228909239002.7257923550
09:30:009240709257459238709244802.4375924410
09:35:009248509248859230159234501.2310924292
09:40:009246559263559246059257003.0117925139
09:45:009257059275109257009275101.8373926367
09:50:009275109295009271509280006.1417928183
09:55:0092799592998592756092969020.9272928087
10:00:009295659300009268609273004.0114928814
10:05:009268459290009266959271006.5573927740
10:10:009279609281409268159279102.8459927110
10:15:009279109290009268909280005.5945928388
10:20:009280059289959280009289700.2242928488
10:25:009287709288709276009278154.2893928068
10:30:009275359275359250009250005.0128926231
10:35:009250459263559249609262001.6435925773
10:40:009256959261809244809250851.5547925325
10:45:009252459271609252059271601.7789925778
10:50:009271459275009265159272300.8219927226
10:55:009271409274409262159262301.7952926843
11:00:009263109263159245109246603.2531924937
11:05:009246559258009245109245451.2688924872
11:10:009246509256409239809241452.2647924606
11:15:009237609260009230009257004.1031924045
11:20:009257009257059242909250002.6108924850
11:25:009250009254709231109240702.9396924652
11:30:009231359248659230859240058.3218923312
11:35:009240109258159240009254303.6704924716
11:40:009254509258159244459248753.1887925349
11:45:009249009258509245009245003.3945925166
11:50:009247109258409243009249152.0674924665
11:55:009254209261609254209261600.9381925933
12:00:009262059273559256459271451.0746926414
12:05:009271759275009265209272352.4265927260
12:10:009272309272759263809266901.5242926858
12:15:009262459267159256309264553.8889925975
12:20:009261909269909256359258251.6394926527
12:25:009256909257209244009251954.1796925071
12:30:009246959264009246959258551.4713925975
12:35:009258259260909250009260201.7670925588
12:40:009255409267109255409262455.4138926324
12:45:009262659267509258009258103.4181926113
12:50:009258309270559258309268151.6539926501
12:55:009267509267509257059257201.3624926100
13:00:009257209261409245109252402.1438925267
13:05:009252409258809240009242602.4188924623
13:10:009250709260009250009260002.0042925462
13:15:009250009259559242459242451.8732924558
13:20:009240009251559238159250401.0365924122
13:25:009250459251559241009241000.4423924627
13:30:009241609251609241009242102.0790924489
13:35:009242109257209242109251502.7149925168
13:40:009251559261359243959261351.8622925751
13:45:009261359274009261359266751.9740926728
13:50:009268059274009263309271300.3061926900
13:55:009271309271309253959253951.9645926485
14:00:0092589592622592176592350013.2450923432
14:05:009233809233809215009221153.9113921704
14:10:009221359233559215009231701.7603922418
14:15:009226459242109221359234854.4904923514
14:20:009240509248009234409238051.4530923804
14:25:009236509241759229709229701.0900923432
14:30:009230359235059224109226101.4753922638
14:35:009226609234909226009226000.2645922893
14:40:009229409233709226159230702.5423923027
14:45:009232359235459226009226053.7816923022
14:50:009226059226059170609189309.7902920369
14:55:009190009198559173709184904.8185919091
15:00:009184909192959175309175302.5123918455
15:05:009174409176809160709163105.6196916489
15:10:009169209200309163909198602.4778918733
15:15:009204459229409204459226459.6065921769
15:20:009223359237909222459225752.7211922785
15:25:009227259232159216209228801.2165922563
15:30:009228809231009217409221953.9846922027
15:35:009222009232259219959229651.2850922672
15:40:009229509242759229359241750.8920923721
15:45:009242059249809234809239002.9860924427
15:50:009238909246109233909235853.5440923787
15:55:009234309238709228259234351.0816923360
16:00:009233959234459216809217901.3630922561
16:05:009217909230009208009230005.1150921858
16:10:009230009235409229009229006.3422923202
16:15:009229609236959227709229100.6316923315
16:20:009229559241759227709241751.6263923446
16:25:009237909247309236959245752.0719924262
16:30:009246109250009245009245751.8578924929
16:35:009245209249809228609242009.5542923664
16:40:009242009246809232209246800.7947924203
16:45:009247709252559244159244350.7580924955
16:50:009244359248659242409246951.0069924643
16:55:009247659253209242759245802.3708924802
17:00:009245809245809232359234600.6596923732
17:05:009234609255609234609245504.2608924823
17:10:0092455092516092385592390514.4974924397
17:15:009239059241809225709240754.6813923645
17:20:009240759241909236809239450.6278923970
17:25:009239059247209232759243401.0008923939
17:30:009243359246359238859239352.5996924179
17:35:009240559242909230009241001.4838923569
17:40:009241859250359241009249052.2696924550
17:45:009250459274909250459274903.5590926611
17:50:009274909275109249059249751.8042926452
17:55:009251009267559247009265902.1835926053
18:00:009267559286959260959276407.7909927915
18:05:009276259284609273509279602.2531927892
18:10:009280159310559270009302155.7984929308
18:15:009302159319909289759307809.0484930812
18:20:009307909308109271609284405.4311928519
18:25:009287459306559282459286802.5313928857
18:30:009284059285709262659268855.7802927535
18:35:009270259279909264709272801.1564927345
18:40:009272759283009263809271353.6582927790
18:45:009271809271859259009270700.5635926641
18:50:009271559285559265459265453.1015927896
18:55:009264609279109258959278102.0789926892
19:00:009273759282559262459280153.7291927462
19:05:009284309300009284309290002.1681929319
19:10:009290009298859285509298850.8289929136
19:15:009296409300009283309288402.1240929361
19:20:009288559290159276059278851.7584928366
19:25:009277109281259274609274603.5414927628
19:30:009274609278359268009275355.4256927560
19:35:009273709280259268959275402.5733927603
19:40:009275209282359271459274802.0386927677
19:45:0092733592734092570092700035.8731926017
19:50:0092635592680092449592449531.1489924924
19:55:0092462592594092430592537031.8320924593
20:00:009247909260109247059254451.4488925408
20:05:009255659255659245009245001.9371924830
20:10:009244509249409235009249251.7761924315
20:15:009249559255059230009255052.3921924618
20:20:009255559268959255559268301.1194926585
20:25:009268309280009262659280004.4676927008
20:30:009279859283259271909271901.3192927829
20:35:009271459284759269509277003.6150927777
20:40:009277009286109270309280051.4803928249
20:45:009280009284809279809280051.1477928272
20:50:009277859280009268959276601.2315927538
20:55:009276309280159270359277800.1672927438
21:00:009278909292359278909290302.4357928608
21:05:009289559289759278909284402.4093928581
21:10:009283409284559275309279501.6010928204
21:15:009274459279459268159278450.9575927231
21:20:009276309277709261959262851.3694926684
21:25:009260109261509245109256153.0711925622
21:30:009257709268859253009268851.8812925999
21:35:009270009276009260059260052.8181926663
21:40:009264409272759260409268452.7900927071
21:45:0092682092682092535092535514.4043925480
21:50:0092548092574092488092500514.4667925039
21:55:009250109259759249009258308.0936925052
22:00:009259609264559250259257505.1199926290
22:05:009260459260459242559245405.7570924772
22:10:009249159249559238909238900.6563924459
22:15:009238909256209235309253451.6943924584
22:20:009254709254709245759247250.8919924788
22:25:009247409258309247409254001.0517925315
22:30:009254109266009252759266001.1111925980
22:35:009266109267259253109253100.2045926035
22:40:0092616092694092506592664515.1436926294
22:45:009264909264909243409245903.8076925066
22:50:009245859254409239409245902.7538924385
22:55:009247609248459233159233151.0126923781
23:00:009233159260059215559254806.3287923621
23:05:009259609261009244509245705.7456925785
23:10:009252109260009250009254401.3040925353
23:15:009256159263309243809243802.7115925766
23:20:009243859249559238909239051.1135924322
23:25:009239159250609230059238751.8472923878
23:30:009233559248459230709239704.4387924471
23:35:009246159246709208859224902.5035923267
23:40:009223459227709204909212353.2666921187
23:45:0092132592162092000092001547.2124920755
23:50:0092004092027091800091980515.0150918929
23:55:009197909213609185409203308.2267919960
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.