暗号資産価格データベース

2019年06月06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
00:00:008323608356608313908329953.4917833531
00:05:008329908339958309958319353.3030832289
00:10:008318908337808312658334405.9227832202
00:15:008334958348108310008314653.7612832378
00:20:008310058322508255008260908.7171827331
00:25:008261908295158252008285055.6451827235
00:30:008284908290008230008238206.2622825596
00:35:008234508279908216108275603.5801825518
00:40:008273208289958248908287805.0828827137
00:45:008289958309008289958292254.8078829691
00:50:008292208315958289508313702.9428830508
00:55:008309208309208272308283804.9856829653
01:00:008283158309208276258309001.3326829912
01:05:008309008345008308858345007.0755832434
01:10:008345008352858330008330003.1206834046
01:15:008330008364408330008364305.6181835747
01:20:008364308367408349308355503.5552836026
01:25:008357208400608357208395952.2773838282
01:30:008395908395908379208383001.1478838410
01:35:008387808393808374708382451.9507838501
01:40:008383758421408383508421404.0130840019
01:45:008420108436658407608407603.5346841718
01:50:008408308412958395658410551.2112840717
01:55:008410558432458410558414751.3055842210
02:00:008414708414708379458391457.0649838689
02:05:008393458420708380008415402.9049840311
02:10:008415658416258390008390002.0217840783
02:15:008389458405208386558405052.1596839918
02:20:008405658442008403108441452.2545842556
02:25:008443458445458413358434951.7105843677
02:30:008435058477508434508463456.8167846005
02:35:008461708468108449858458002.2837845821
02:40:008458008491558458008491251.4212847439
02:45:008490908499958471508472701.4931848450
02:50:008470358473458460158461350.5996846679
02:55:008468208472608432858451602.6254845034
03:00:008458708458708429858439403.5003844336
03:05:008439408455208420008446905.9420843711
03:10:008446908464208429958430002.5137844559
03:15:008430008435808415008429052.6357842530
03:20:008429008447108420308438853.8235842743
03:25:008444808455008437058438901.7523844440
03:30:008443558453658433708436552.0564844629
03:35:008434758439708395008405155.3175840808
03:40:0084086584208583980084030511.6227840634
03:45:008403358421158402158421151.6282841257
03:50:0084237084399584181584298535.8806843486
03:55:008436508436508412358418301.1450842243
04:00:008421208487858419258487806.8747844281
04:05:008487858510008478408491551.7250849444
04:10:008491558498058476658490004.6377848875
04:15:008490208492508451808468452.3349847586
04:20:008468158478558458458468351.7396847332
04:25:008469808499458468158499351.7250848271
04:30:008499008510008448358467259.7334848616
04:35:008463508463508438458443208.1221845038
04:40:008443208465358434808442853.6919845445
04:45:008442858477958423508473452.0268846444
04:50:008476908477908447108459101.8168846273
04:55:008457708468408447408452403.3634846086
05:00:008456408469608450008456201.0122845559
05:05:008460008483558460008478451.3708847576
05:10:008480408510008480308493804.9629850261
05:15:008492308500008489008500000.2462849183
05:20:0085003085927585003085401015.5527855050
05:25:0085402085402584235084559010.3869847375
05:30:0084448084800083811584206014.1849841529
05:35:008403608425708394008398806.4339841274
05:40:008406408426208386008393606.4142840750
05:45:0083921583921583276083600011.4834835650
05:50:008349308373508319758373506.1061834546
05:55:008374608405558350458392102.1356838558
06:00:008398508408058367908373308.4655837547
06:05:008369408376508352958374758.2488836546
06:10:008374758390108373808373801.1471838063
06:15:008381408389558375858389550.4056838132
06:20:008390008390608330158332704.1904834876
06:25:008330158330158292108330006.3289831044
06:30:008335358339758240158290854.3801828090
06:35:008294108328058290808318452.4645830764
06:40:008321508393308321508378056.7471836561
06:45:008377508419908368008388457.3264838935
06:50:008388458411908386008398503.1312839847
06:55:008386258400508368808393808.5823839107
07:00:008393808393908360108372409.2546838017
07:05:0083727583817583422583800016.1028835940
07:10:008380008417408377908409458.9101839864
07:15:008409958413858383558391952.2812840115
07:20:008392908408608385008408602.4288839186
07:25:008408258413108392308400101.1830840315
07:30:008400308424208394008424205.3320840529
07:35:008424108446958418408420052.3274843385
07:40:008425508427908400608407802.0540840883
07:45:008405208412158395008412102.4450840102
07:50:008412258423608410008418154.1476841806
07:55:008418158443908418158442053.5358843212
08:00:008438458450058430008442052.9089844450
08:05:008448358479958431008440206.5897845691
08:10:008449358460008430008448152.8371844269
08:15:008448208458658430008434051.7067843524
08:20:008426658447958425008430001.5324842936
08:25:008430208450708425358449904.1810844516
08:30:008449308462258448308458252.2784845413
08:35:008460308488508460308479007.5401847109
08:40:008479158490058460558486851.9888848015
08:45:008483458483458440008440656.3905846162
08:50:008440408449908433608439604.2404843773
08:55:008442508450208425658442201.5741844154
09:00:008442758442758416208433752.3973842864
09:05:008434258442158423408423403.3690843393
09:10:008423508465208422608462901.6830843510
09:15:008463458470008456508461050.9951846185
09:20:008457508484508457508470006.8684847241
09:25:008470008484508444508444503.7700845665
09:30:008447808465658443408448402.5501845416
09:35:008448408451608427408445453.1842844168
09:40:008443958450008410008450005.8091842392
09:45:008449458449458425008444250.9553843636
09:50:008448708466008445558449701.1674845614
09:55:0084485584597084450084526533.3025845720
10:00:008452408456308439808452653.0761845117
10:05:008452158466008450558465903.0905845629
10:10:008465908466008452408452404.4960845866
10:15:008459658460408452058452052.5019845681
10:20:008460458471058454008459254.0543846320
10:25:008464908477858457708461503.4156846661
10:30:008461508464158448658454654.0121845250
10:35:008454908473008453108468002.2804846442
10:40:008468158520008468008492808.3457849349
10:45:008492808518558489658498454.9384850688
10:50:008494908496858466908479455.8289848566
10:55:008479208491858473208489653.0671847754
11:00:008489658508058488008488604.2802849408
11:05:008488108488108470108476901.2335848248
11:10:008472508480458470008477852.3336847690
11:15:008486058497758483108486652.2015848988
11:20:008481908481908459558465351.1897846668
11:25:008462808473658457258470051.1679846409
11:30:008474158479508466658466650.9036847424
11:35:008469908490008469908479550.8482848012
11:40:008484758497208484758488850.7277848941
11:45:008496458500008485608489001.4846849446
11:50:008485658485658464708468750.8546847420
11:55:008475608476308457908467101.5997846871
12:00:008467108483858465008483851.0752847359
12:05:008482708490008477558490001.9004848590
12:10:008490008495008470058478952.0180848369
12:15:008476808489958474958489950.9936847868
12:20:008483558500508483058500501.0919849614
12:25:008501208504658489608498251.9471849598
12:30:008498258504658489408493205.8746849961
12:35:008494658506158493208506151.3583850312
12:40:008506108515008501108514905.4398850874
12:45:008515008521408508808521404.0791851825
12:50:008520308528308504808510001.6921851136
12:55:008516958520758512158514101.3512851937
13:00:008514558522158500008511355.5452851187
13:05:008511258511458461658490003.0140849173
13:10:008490208496408487358495452.1622849184
13:15:008495708498708484858489004.6435848821
13:20:008489008498608489008492903.8493849121
13:25:008495408495508480108480100.8552849130
13:30:008480058482658465008473001.3410847459
13:35:008476008483158472658483000.5472847995
13:40:008482908484058477958478000.4297848114
13:45:008480008491008479008489000.4947848601
13:50:008491108499408490708493400.8164849331
13:55:008493358499458488008492200.3682849302
14:00:008487458500008486708492051.8530849669
14:05:008493558499808473708473702.1059848683
14:10:008475108475108444508449651.6342845732
14:15:008449958461008427858427852.8458844377
14:20:008427808455058424858449554.8997843685
14:25:008449858457858449308452600.4458845495
14:30:008450808462908450758457801.0879845969
14:35:008455808463108451058451052.9135846165
14:40:008451508451508430008443005.0807843421
14:45:008444108457358429108440303.6344844178
14:50:008440358447358426908430001.4619843924
14:55:008438408456658438408454300.7400844724
15:00:008456108462608450008455051.2308845653
15:05:008458158458158446908446900.5916845019
15:10:008452858458308447608454550.3536845345
15:15:008453058454208444608444602.4325845297
15:20:008443808446708436908444302.9964844087
15:25:008443258451808440008445401.3773844776
15:30:008448658455258446558453951.6223845295
15:35:008453108467608453108458602.5370845719
15:40:008467608477758465358474650.8406847075
15:45:008471308475908465108469000.6433847031
15:50:008468858475508467158473000.4369847058
15:55:008474158480008470008478951.6785847517
16:00:008475908489008474708483101.2631848104
16:05:008478158480008465108472350.9821847686
16:10:008475408480458444408449702.5701846533
16:15:008447908453008438708444652.3771844455
16:20:008444658458658437758450502.4765844979
16:25:008449108456908447358448453.7217844987
16:30:008448458459058439208457704.4416845406
16:35:008457658463458448058451851.1258845435
16:40:008452408463458450008450001.2141845651
16:45:008450008450008437858446150.9086844288
16:50:008440008440008420008423302.5274842607
16:55:008423608432308420008426503.3487842140
17:00:008425508438158415008438158.2971842116
17:05:008437858443858437508440002.9996843986
17:10:008438708438708427258434155.1080843175
17:15:008432708445258432708443601.5176843943
17:20:008443708456908442408452702.8425844750
17:25:008450958453308442658451653.3007844962
17:30:008451158460508450408460503.0120845902
17:35:008460508463008457308459001.9084845979
17:40:008455058459008447008451700.7161845274
17:45:008453208461858441958461852.0826845535
17:50:008461858466908453958461001.3667845807
17:55:008461008468258460008467101.1424846400
18:00:008467108479858450158478201.6099846230
18:05:008473308480008470008478700.3023847518
18:10:008478708480008462158466800.4123847231
18:15:008469808478708468558478700.7077847485
18:20:008478708480208464608470652.6032847693
18:25:008470658478508463458473201.8018847618
18:30:008476008476008449958455952.8526845934
18:35:008454308459358450558454901.3419845411
18:40:008450558458108446008453601.5388845077
18:45:008450458455958442308454001.5290844790
18:50:008455958462358442308447250.9925845023
18:55:008443558450308420408420401.7023843452
19:00:008428558443308428458443303.1843843100
19:05:008443558460008443558455451.1184845157
19:10:008455458463558454208454200.4220845672
19:15:008451058455008447308454200.5203845212
19:20:008454958470508454958469003.7466845978
19:25:008468958473808460008469003.6490846767
19:30:008471408473308457358463900.8669846613
19:35:008459508462658453908456202.0587845752
19:40:008457708459358443558449952.3354845163
19:45:008450708452908440958450000.7384844474
19:50:008448508462308444708460004.2858845093
19:55:008460008470508449258463454.6406846738
20:00:008463558478558450508478552.2575846545
20:05:008478558485958469558485553.3814847925
20:10:008485358488958478208487551.9470848492
20:15:008487708500008483208483204.0807849346
20:20:008483208484808475008482454.8297847882
20:25:008475208482458475008475252.8259848035
20:30:008473458481008470008481003.2549847784
20:35:008480058498258479458492656.9533848766
20:40:008492558494458464408472905.1772848426
20:45:008473458489058470008485701.2732848052
20:50:008485458497658481108489102.2177848825
20:55:008487958512008487958499652.9719850382
21:00:0085000085300084176584201017.8589846275
21:05:0084201084410583500084025016.9295840019
21:10:008390058418558381908418558.6974840016
21:15:008418308421558392408420008.8356840679
21:20:008412058430208390158429906.2844841181
21:25:008429958430008405708405703.0574841464
21:30:008405658425058401808419402.1409841584
21:35:008420358421008401708408500.5495840955
21:40:008407958408658372358392758.2726839225
21:45:008400008407858375058393603.8509838824
21:50:008395408411758395408402600.7551840707
21:55:008400008412008396308406851.5077840554
22:00:008408508408508370108379605.8742838212
22:05:0083765583844083200083271012.4020834299
22:10:008327858359208323458357103.5990834561
22:15:0083571083571083250083315010.9656834082
22:20:0083259583413583010083387010.1723831686
22:25:008338908339958327408339801.6868833341
22:30:008339458340708326508338954.2172833434
22:35:008338208400008338208388453.8276836631
22:40:008385708393508337608377701.6247836810
22:45:008380758404858377408393302.4195839062
22:50:008393158397608384108394201.1205839044
22:55:008394958395108378458388252.2217838554
23:00:008388508390858363108381052.5684836958
23:05:008373558389958360008367404.3251838079
23:10:008362158376758308158321204.5026834172
23:15:008320958345908314658342702.5307833506
23:20:008348558351058339608340251.7913834551
23:25:008342108349008334008344551.1491834494
23:30:008344808357358343458351654.7945834737
23:35:008357308358958343158349203.5130835054
23:40:008343858347158320958320952.2376833417
23:45:0083210083212582400082783513.3094828149
23:50:008290508337658290508332657.2424831114
23:55:0083335583527083247083435034.7729834518
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.