暗号資産価格データベース


2019年06月05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
00:00:008630958640958625758640952.1699863432
00:05:008639008639008610458616903.5465862200
00:10:008614658633058610808629306.6075861959
00:15:008631758646008627508646001.4059863404
00:20:008646008650008645208645200.7597864710
00:25:008647708670008625858652007.2780865301
00:30:008648458669958646858657901.2785865805
00:35:008653358667558640058650003.9284865666
00:40:008648508655008634908636502.0834864538
00:45:008634308634308614108617902.2864862444
00:50:008617908638508614608638452.5350862571
00:55:008630958637508580658595605.4739859965
01:00:008595608614658555558575654.6626857065
01:05:008580008595858572658590101.9154858417
01:10:008590308619758590308617805.8534861181
01:15:008617758617758590958599501.5787860583
01:20:008601808617458598808605101.1761860929
01:25:008600358619908599908604651.5160860714
01:30:008608508618658600408601001.2952860664
01:35:008601008601008569908574257.3639857674
01:40:008575908587908550008571804.4896856542
01:45:008572458596458572358582702.0546858620
01:50:008581908594708574208594700.4960858146
01:55:008589708596208554858571405.3618858542
02:00:008569558584908568458574808.6222857687
02:05:008578808586008568058568051.7408857554
02:10:0085681585681584500084898522.8129851505
02:15:0084898584999084300084803511.6205846486
02:20:008480308496658429608451006.9362845773
02:25:008451058490708451008460955.9787847523
02:30:008460958496008457208481103.4835847774
02:35:0084731084783584011584011511.1224843553
02:40:0084011084011582601582746019.1006832743
02:45:0082601083245082400082753026.6788827709
02:50:0082699082800082100582797014.0972825202
02:55:008279958280008237658241803.9148826160
03:00:008241858278858232158278851.9978826307
03:05:008278858330008259458306808.3191829420
03:10:008310008319308291008291004.2963830674
03:15:008291008331958279508331056.4862831281
03:20:008331008347958328008344803.9981833518
03:25:008341208347908314858347901.7899832936
03:30:008347908355108307008312302.6656833584
03:35:008312458334208312308320702.9866831905
03:40:008331508346658327208333702.4936833608
03:45:008329158338158289558290004.1572831292
03:50:008284708309608271958290903.4225828893
03:55:008290858295858260108287204.2571828287
04:00:008295758303208285858302304.3389829969
04:05:0082987083000082000082100513.5072824915
04:10:0082100582645082000082526037.8764821037
04:15:008248458264508220208264505.0661824214
04:20:008259108264458222458229902.5717824478
04:25:008233558246808200008233907.5302822108
04:30:008236908244508200008231805.1887821930
04:35:008231808305258231758286706.6479826942
04:40:008297058303508274908280101.8085828626
04:45:008285658293758250708251202.2466826703
04:50:008263558279908245008275405.0738826068
04:55:008272458279958216508230052.6573824217
05:00:008230058244508212908224503.7698822810
05:05:008210708266558192208248007.7312821898
05:10:008262408289158248508248501.4783826539
05:15:008256058283858256058273402.3039827699
05:20:008273508308558228308269059.2613828508
05:25:008276308304908273108273103.5380828359
05:30:008273008280908230058269502.5777826265
05:35:008272258278708263458273452.9874827274
05:40:008270208293358270208293351.9327827988
05:45:008293458307408288458293505.3933829706
05:50:008293458300008287908287901.6669829549
05:55:008300008306508282008297601.8417829172
06:00:008278758313108278758312101.4387830543
06:05:008304458318808300008317254.1888830895
06:10:008316258340008302758302754.4342832428
06:15:008302508316508243458262705.0886828676
06:20:008262708281508241908281503.7636825589
06:25:008273458278558260008267002.3948826725
06:30:008260058260058214958234904.1304823409
06:35:0082239082345581791582159011.8032820653
06:40:008215908230008186208187402.5028820601
06:45:008205408227508205408219351.7672821730
06:50:008225558235908189158191252.1680820735
06:55:0081901581901581067581172017.4101814923
07:00:0081000081599080799581510015.1993811510
07:05:0081510081992581250581666014.8691815802
07:10:008165608182458152208170005.5594817169
07:15:008185658230008185658228708.7297821906
07:20:0082150082950082150082700515.9120826141
07:25:0082745082800082401582614516.8539826697
07:30:0082614582885582600082692017.1449827711
07:35:0082790082790082415082670020.1323826369
07:40:0082625582815082462582815032.1871826661
07:45:0082815082830082533082699513.6912827690
07:50:0082690082906082690082835541.1831828016
07:55:0082836083200082800082894521.4328829470
08:00:008289458306008287458300005.5877829500
08:05:008290008328608281508290058.0637830620
08:10:008290108300008266658266707.6871827685
08:15:008272808278108256408257201.9596826737
08:20:008257208266708255708265902.5755826229
08:25:008260958303558260958283604.0417828093
08:30:008283658283658259308278057.3126827981
08:35:008273458274808259108268452.0587826906
08:40:008273558311208273558293403.0363829331
08:45:008293408302358280008281102.4756829031
08:50:008281108311258281108305053.3053830387
08:55:008312958336458301358331956.4968831987
09:00:008331908355558328008340005.1063834586
09:05:008340008427008335008422857.8048839641
09:10:008423108455558400058403554.1064842203
09:15:008400058439908400058415456.6507842364
09:20:008411008419708400058419252.3354841070
09:25:008406308437008395008410603.8235840969
09:30:008411108437008387258415453.4369840997
09:35:0084197084200083883584074511.3653840485
09:40:0084164584500084043084277527.0842842159
09:45:0084277584499084094084239038.4997843688
09:50:0084273584379584018084140023.8421843288
09:55:008414008427608409558409552.7350841705
10:00:008418558429608405008413003.4234841043
10:05:008415408424458403158424453.4138841091
10:10:008424458450008424458444159.0202843717
10:15:008444158447508430008435056.0820843285
10:20:008435008440008410058432054.6790842845
10:25:008420008449008418658430052.4992843062
10:30:008430008430058410958429103.3346842259
10:35:008428008429758380558393559.2587840690
10:40:008395308409808380658398554.4422839931
10:45:008402008406458395008395000.7334839830
10:50:008394058400058380658390004.9842839131
10:55:0083900084094083867584092010.5486840071
11:00:008409008436108396908436106.0232841160
11:05:008434408448908426608426801.2920843530
11:10:008426658434658426608430002.3621842775
11:15:008430508434158409958410000.7522842002
11:20:008411058441058403458441051.5190841930
11:25:008428608500008428558491509.7561846478
11:30:008490008523908472958508704.7180850674
11:35:008511508511508489708498706.4020850183
11:40:008499908508058480108508054.9402850526
11:45:0084988085080584809084873018.9138849453
11:50:0084922084989084801584925535.7839849364
11:55:0084841084927584804584885013.2799849062
12:00:008488508492758485008485004.6227848540
12:05:008485008485008462058478053.0951847509
12:10:008477558490008473208489703.0283848488
12:15:008489708494508469508469504.0712848266
12:20:0084685584763584584584694510.1215846899
12:25:0084687584753084456084456012.5095845621
12:30:008445608450858438558445006.9682844458
12:35:008444858472208439108460508.3383845794
12:40:0084677584800084450084450013.2925846346
12:45:0084598584800084462084693010.7346846696
12:50:008468758470508440008453254.1178845880
12:55:008452758452758439108447253.8442844073
13:00:008447008469458439108464553.3022844824
13:05:008468708470508437358437353.4606845184
13:10:008438058446808418458430005.1814842627
13:15:008429258438858413508413501.3669842832
13:20:008413558423558410008410051.5590841425
13:25:008410358421358409858413501.2698841521
13:30:008412808440008403558436157.6202841668
13:35:008436158438008427408429901.1061843162
13:40:008428458432608403508416603.9743841816
13:45:008416708430808406808418656.5875841776
13:50:0084299084403084205584393515.4054843687
13:55:0084403084467084353084438541.0087844426
14:00:008443808446008441708444105.4935844376
14:05:008444958449958430108432857.8133843955
14:10:008432608439158429908438354.3450843289
14:15:008438258450008432858450002.7082844361
14:20:008451158474108446808466703.9383846542
14:25:008468408470908452008454750.9128845962
14:30:008455058474408454708466304.6425846429
14:35:008466358468908430408440001.2328845724
14:40:008440008447758424458428101.4919843269
14:45:008422058431108402158402152.9829841537
14:50:008402158419658393908410403.7941840402
14:55:008409858411708390108405851.7003840182
15:00:008406008418808402158412002.6189840949
15:05:008415808422708415108421950.6488841829
15:10:008421608428508390708405756.7025840829
15:15:008406008408958353108363404.9624837530
15:20:008363308380058354658364855.5265836716
15:25:008364558364708340408356206.2512835428
15:30:008347008372358340108367158.0515835740
15:35:008363208375458346558369005.7079836557
15:40:008370358386508353858375756.4732836634
15:45:008385008410008378558380052.9470839096
15:50:008380008401308370008401302.4971838902
15:55:008401208401608390658395801.6709839512
16:00:008398308418058398308408002.0150841126
16:05:008403858407908375758392855.3269839622
16:10:008392558397508380108397454.0820839153
16:15:008397308400008386208395802.0438839156
16:20:008396408443208390858424404.1220841655
16:25:008415508445308415508423503.7357842862
16:30:008426458447858420358446158.6822843557
16:35:008447908455558440008445156.4638844714
16:40:008445608477458445258467553.1656846876
16:45:008467608490008463808469706.5223848075
16:50:008469658475808461558464303.0390846987
16:55:008465458482208465458473652.2631847699
17:00:008473658492558467158467155.8131847963
17:05:008467158471208454008454008.2119846169
17:10:008453808470008450008465051.2892845949
17:15:008464208465008450908465001.8173845957
17:20:008466158466158450008452100.9596845429
17:25:008452108468158446708460201.8892845512
17:30:008460208468108440158440152.4688845790
17:35:008440208457758434708447901.7380844824
17:40:008446908447858430108445651.3460844084
17:45:008446908460008442708460001.0091845280
17:50:008460008468158455008463152.4825846363
17:55:008465008466008450108465400.8353845988
18:00:008466008487058465208483404.0993847667
18:05:008487058492508470008470902.9625847984
18:10:008470908480008454408466053.0292847191
18:15:008463808475408449408467704.9661846062
18:20:008461458463008443608452854.8239845491
18:25:008452958461958435358451804.8752845390
18:30:008451858452108430258438700.8495844218
18:35:008438808480808438808450055.2225845690
18:40:008449758464658447658464552.1496845547
18:45:008464058464058444708458102.0785845798
18:50:008461208473608458108467651.0502846456
18:55:008468708476958456658464502.4118846157
19:00:008466358480008463508478953.2200847029
19:05:008478958482658455408461803.5640847020
19:10:008462008468308444058448301.8770845384
19:15:008444208461258433708457252.8435844846
19:20:008457558461208452358455001.9943845667
19:25:008455008469408451408467402.6614846164
19:30:008469208480008468958474651.1077847412
19:35:008473108474358461808470002.0297847009
19:40:008472058483558472058479502.4229847754
19:45:0084795084888084718584805025.2162848383
19:50:0084805085550084770085341559.0691851376
19:55:0085290085476585182585277514.1592853976
20:00:008528958555558520508547558.8710853526
20:05:0085465085500085205085205018.0289853890
20:10:008525708550008524958540754.6707853801
20:15:0085390086000585282085452514.7660855381
20:20:008545108552008530058545807.8666854465
20:25:008546808550008522058529804.9741853784
20:30:008532158540008509008509004.8810852533
20:35:008508408519808480008493458.1121849107
20:40:0084940584940584723584810010.1212848295
20:45:008483458488808430808451157.7597846117
20:50:008451208476908443908448407.9760846438
20:55:008456458469308432608461302.0374844826
21:00:0084613584618084192084475012.7101844471
21:05:008446758459958420658451853.9874844079
21:10:008450758470008450708460504.2244846057
21:15:008464708469308440508452352.7588845515
21:20:008432358458258419208457802.5694844766
21:25:008458208479508448008459404.4147846095
21:30:008453408457358425358438400.8493844355
21:35:008430108438108415708419052.2818842564
21:40:008419408435758400058429803.5172842271
21:45:008430908430908405208405202.7885841950
21:50:008405158420508395608418452.9191841478
21:55:008416508425408408408409503.3153841530
22:00:008409508416408393808394852.5854840197
22:05:008396308423558389008423556.6169839936
22:10:008423558441508416708429059.4886842705
22:15:008428458433108402758424054.6780842298
22:20:008424008439008406008415303.3754842452
22:25:008414358429358414358428352.4645842383
22:30:008430008454908429208442601.8793843860
22:35:008443608455258430008436802.2567843642
22:40:008434008445408424958424950.9797843504
22:45:008425008425308407058407203.4368841720
22:50:008407708414308390508404657.4059840283
22:55:008406258432758389058431405.2977840400
23:00:008431408450708426158443204.8536843969
23:05:008440008440008423008432854.0234843530
23:10:008436058436058418008425004.9504842821
23:15:008424858428808390508390502.5204841472
23:20:008391758416258390508410852.4422840274
23:25:008410858415358362108388258.0354839348
23:30:008383308413908368908399556.1276839167
23:35:008395258395458368758378452.1022838037
23:40:008383608383658320008330307.8981834163
23:45:008331358343158305008306855.9172831357
23:50:008309858341258270158300007.2949830370
23:55:008309108330058296608321806.5656831606
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.