暗号資産価格データベース

2019年06月07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
00:00:008346158349908322308327353.4186833564
00:05:008327058368158327058359555.5421835138
00:10:008354558367658347358367651.3125835497
00:15:008367258371908356008356002.0561836703
00:20:008355408370008336908366202.2269835851
00:25:008370058383008363158363153.4908837138
00:30:008360108370008336858337502.1759835134
00:35:008343558351858322308327401.7189833745
00:40:008327608335908311408321301.2380832240
00:45:008320008343408319408342502.0344833200
00:50:008342958357958317208321656.3631834758
00:55:008322758358908322758358450.8135834755
01:00:008358008361108333458343150.6591834326
01:05:008341308357958341308356502.2558835194
01:10:008358008371608352458370357.5516836113
01:15:008368558369858350908368202.8300836036
01:20:008368958372708360108364550.7320836713
01:25:008365608366908355708357150.9283836281
01:30:008357408368408355658362902.0919835920
01:35:008366908373008344008344001.1994835719
01:40:008343658357158335358357152.2795834021
01:45:008352658355608342208354802.1120834750
01:50:0083585083781583532583773021.3762837693
01:55:0083685083799083572583641515.3773837783
02:00:008363108364708345758345953.3785836042
02:05:008346958347258335058345401.2412834203
02:10:008343108353258338108343150.6089834652
02:15:008338158344608325608328002.7463833479
02:20:008328008329158291158329156.2382831255
02:25:008330008346108328458330654.7713833386
02:30:008330658336758310008313853.9941831504
02:35:008314058331758308608331750.9673831770
02:40:008333558340508330008332500.9916833350
02:45:008332858332858300808316251.3110831374
02:50:008317908332358311508319450.6370831763
02:55:008319458320258292008300351.1574830890
03:00:008300758309658288808302455.0334830122
03:05:008290858300008264958280003.0671828536
03:10:0082801082801081640082147015.7264821864
03:15:0082147082583582063582344012.2484823685
03:20:0082312582312581500081763014.5034818721
03:25:0081763582035581380081513043.7568815647
03:30:0081487081780081203581647011.2726815625
03:35:0081700082000081700081774513.1657818141
03:40:008180008220058175958210408.4237819317
03:45:008210058244958193508231302.6193822113
03:50:0082314082800082313582589574.2608825557
03:55:0082585082798082358082478067.6884826965
04:00:008244558245608226458234853.7022823226
04:05:008230008245258220108240601.2888823658
04:10:008235008268908234958268903.8696825049
04:15:0082688582800082364082511010.0162826969
04:20:008240208266958232958236401.1451824806
04:25:008230158245608221158236203.1601823272
04:30:008234758254508231808245303.1718824363
04:35:008242658249208229608234850.4745824003
04:40:008242358246408225108232600.9522823179
04:45:008232608260908232608260902.8528824985
04:50:008263058265058246358255101.5750825436
04:55:008259008265008257808261101.3079825974
05:00:008253458277108235708273254.6063825273
05:05:008270758274808254808265351.7992826626
05:10:008269558321008258208319803.7548829797
05:15:008319808340358300008340355.2228832002
05:20:008340358371058336308345804.2920836155
05:25:008353808369008344558360002.4890835874
05:30:008365808390008363258373501.9480837733
05:35:008373458377008357608357602.1514836519
05:40:008369708386258365758370002.0035837874
05:45:0083686583960583686583818536.3185839490
05:50:0083929083970083594583679536.0705839567
05:55:008359458363508348008359452.4956835507
06:00:008350108363558350008358404.4468835410
06:05:008358408374358353058374302.8381836798
06:10:008374308375958363508372801.2033836938
06:15:008368458375558360358372202.8365836713
06:20:008371058393958371058387554.6115837841
06:25:008386808387558375008380554.2261838181
06:30:008385008398458377208380307.3298838896
06:35:008380308408008380308399054.9768839315
06:40:008406008410308396658410254.8558840240
06:45:008410008419808383858400003.7008839641
06:50:008392158408558392158408051.4965840020
06:55:008408008416458398458409751.1414840248
07:00:008411958416208405708407302.6639840998
07:05:008405758408508386008393551.3433839346
07:10:008393058395108380008383601.0864838647
07:15:008389508396358383208388000.5437839060
07:20:008382908386358370158372200.8432837758
07:25:008371258384458359908383254.9720837360
07:30:008383258393908375958391001.5619838735
07:35:008390058397708384908384901.5671839000
07:40:008383808389958379158385003.1282838198
07:45:008386008400008385408393004.6859839608
07:50:008393558397558387158387601.0000839365
07:55:008389008389508373958384504.4553838183
08:00:008389408415108383208408509.7765840372
08:05:008408808416508400558402603.6090840840
08:10:008400008413558397308410657.2623840664
08:15:008409258416508375458383105.7067840146
08:20:008383108387308376908383201.3368838210
08:25:008388208392558382358390401.1519838503
08:30:008387908391258380008380001.1242838631
08:35:008380008440008380008420209.6324842192
08:40:008429308449008423458434402.4763843361
08:45:008440008488008433008473558.0464846343
08:50:008477808488008457858479404.5042847197
08:55:008480908488008445058462103.3251846607
09:00:008463558495258463558472653.5625848325
09:05:008472658497658472658478456.3366848744
09:10:008473158478408459158459204.3608846944
09:15:008459158474408452308460102.7012846521
09:20:008461408468558450158458402.8435845739
09:25:008459108467958455108455100.3586846249
09:30:008457358474808452608466804.6866846542
09:35:008463008483108458458466352.0849847373
09:40:008477108478258460008461801.2322846721
09:45:008460008461508448258453950.3820845162
09:50:008448308460008441158450151.3271844961
09:55:008450258451508441108441103.0594844721
10:00:008441108453508441108447005.6638844965
10:05:008443608448208439108439103.3630844235
10:10:008439058439058420008429051.1790842908
10:15:008434058447758428008441450.6636843972
10:20:008442008448458436458448450.9410844773
10:25:008450008464208448458458201.7173845435
10:30:008451408463208447508458001.3950845709
10:35:008450608451708445008446400.7273844923
10:40:008454408460008450658460000.1737845702
10:45:008459958469458450008451108.1837846109
10:50:008453858459258446358459252.2173845491
10:55:008456608461458446858454552.8804845247
11:00:008454308454308443558450750.6226844747
11:05:008446008448408440058447900.8456844459
11:10:008447908450808441058450804.4249844524
11:15:008449708465508446708463754.0110845684
11:20:008467258470808457408457401.8157846413
11:25:008457358457358446708446702.0194845113
11:30:008453408460158440008445753.6129844938
11:35:008445758445808433108433102.3807844027
11:40:008433108442258425508425504.2063843431
11:45:008425508440008425008433255.3676842716
11:50:008433258433258421858427551.3540842660
11:55:008423708439958423708436250.7282843127
12:00:008435058443408435008441201.6214843615
12:05:008436608444208432058433300.3059843751
12:10:008430058471108429158465103.7648845573
12:15:008465008480008464008467303.6909847021
12:20:008470008474858466708466800.4151846894
12:25:008463608466858458358460400.6871846140
12:30:008462908479958459858466503.6060846465
12:35:008466008469858445458453052.2213846177
12:40:008452308472658450358459002.1456846521
12:45:008462808470008441508466205.6138845344
12:50:008466408469558454558465050.8824846170
12:55:008465108468858460408460451.1683846261
13:00:008468558479558460458479551.2127847264
13:05:008479708481908468258468250.8363847622
13:10:008468258473508460408471452.1784846720
13:15:008471408471408445458454551.2862846018
13:20:008454558463558454558460400.5091845762
13:25:008456858465908453458465900.6074845790
13:30:008468558468558453558463551.7631845953
13:35:008468858472208453458458204.3876845876
13:40:008458458463808448858449301.2926845167
13:45:008448908458258443458453451.0274844993
13:50:008447208447208437908443551.0642844375
13:55:008445958456108441758455904.0394845150
14:00:008455958460908453308454205.8758845538
14:05:0084541584585084355084423519.7387844363
14:10:008439308453408439308453302.4826844486
14:15:008452308460008446258459302.2228845802
14:20:008457808460008442708456951.2780845472
14:25:008453708459858453658459850.4616845881
14:30:008459808463008457058459251.2096845997
14:35:008460858460908447258458800.5299845533
14:40:008453608461958450008461900.5713845858
14:45:008461008470008460408464650.8403846431
14:50:008466358473008464508473002.4130846977
14:55:008469658476358465358473807.6035847190
15:00:0084737085555584737085451010.9956851147
15:05:008555558580008534408554959.4400856199
15:10:008554958586258551008586254.4502856897
15:15:0085862586300085862586002016.2834860264
15:20:008600408608058576308588457.4328859442
15:25:008586658606608578008588153.9059859348
15:30:008588158600008580408584203.5675859085
15:35:008584208599858563758572407.2936857614
15:40:0085728085999085728085876030.8345859607
15:45:008587608592408562808586653.7412858025
15:50:0085857585909085781085894017.9368858896
15:55:0085898586048585826586000068.8924859967
16:00:008600008628808600008617204.8881860733
16:05:008617208670008611008656058.7873864625
16:10:0086560586842586461586629012.7185866613
16:15:0086608086634586004086301513.8795862205
16:20:008630158641708620008628454.8029863107
16:25:008628358629008608558620253.8402861894
16:30:008624058628558608508626702.5156861771
16:35:008626708650008626708642956.2863864186
16:40:008643108648758625008630053.3048863523
16:45:008631708637758628258628300.9190863195
16:50:008628308636908614108614602.5791862559
16:55:008623958631608623958627900.4323862618
17:00:008629558652508629558650153.4526864372
17:05:0086512586900086508086724012.4524867328
17:10:0086724087123586647086765011.5865869412
17:15:008685458698408670008687303.8164868081
17:20:008686708686708670058685055.1702867968
17:25:008675608680008667458680004.8570867682
17:30:008675008680008656558656555.5870866310
17:35:008653758669608652208667101.0832866051
17:40:008660008672008653758669151.4598866330
17:45:008668608671358650008671357.6391865381
17:50:008671358677758663708667750.9026867098
17:55:008663808674258660008664600.9943866736
18:00:008664758687608645308686653.9289867316
18:05:008686258687658672858675604.1326868062
18:10:008676408684058675308678002.4053868024
18:15:008676258687208674158678901.8322867872
18:20:008680708681308639858640056.6727864960
18:25:008642308644208631508640552.8249863879
18:30:008635258640608620158637652.8920862705
18:35:008633008655808628808653803.7734863829
18:40:008656908658508637808654801.8566864857
18:45:008650108663558641308657601.7946865197
18:50:008657308665458654508654500.8991865825
18:55:008654008658258647858648201.8426865217
19:00:008656258670058650858667201.5786865955
19:05:008669808680008661408665901.2573867293
19:10:008661408680008661408677750.9976867573
19:15:008679358679858656608672101.0552867148
19:20:008671758678958667358674501.4084867210
19:25:008671358675608669908670901.1006867250
19:30:008670958674308666358666356.5526867072
19:35:008669258684108664558675253.6378867748
19:40:008678108678108662658666850.9516867112
19:45:008664608670608660108660500.6162866436
19:50:008661108665858640008648401.6305864864
19:55:008648058650008640508647751.7606864380
20:00:008647658649958630008640001.6971864390
20:05:008640008653658634358653505.8549864988
20:10:008652508658558652508658551.8552865557
20:15:008658408658608646408646402.0023865557
20:20:008646908646908635358643300.6584864014
20:25:008635258638558627058638552.3395863113
20:30:008639208639458602008618104.3840862016
20:35:008618108625158602008610352.1332861701
20:40:008610008614408597208606602.5917860330
20:45:008611608621108578658607703.1372860234
20:50:008607508607508590008590000.7117859638
20:55:008588558598558583008595353.0813858808
21:00:008595358607658588458603701.6748860077
21:05:008604608628258599608626902.0425861315
21:10:008620308626508603558603553.2553861805
21:15:008604308612608602008608501.1320860665
21:20:008611808611958602408611401.2387860759
21:25:008611458614908610008610000.5138861338
21:30:008609008615058596908598804.6577860313
21:35:008604208609758597308601702.8302860283
21:40:008605258613508583008593552.8479859515
21:45:008592858592958562858568101.7430857845
21:50:008563758575708560008560001.9973856639
21:55:008560008567158555858562201.9753856323
22:00:008566008568008554758563501.6007856123
22:05:008566608573858565858573350.8319856902
22:10:008573858596758572408596451.5718858312
22:15:008591458600008585358594403.0671859489
22:20:008596058605408589758594501.6828859886
22:25:008596708613458594608613453.9633860444
22:30:008613558613558602658603502.8349860774
22:35:008605258613558598908605951.7822860476
22:40:008616408632408612158631952.3246862777
22:45:008626608628558615058622252.4690862173
22:50:008628508635708619858633352.0952863099
22:55:008633308633308624408630150.9656862718
23:00:008630158632458624458624450.7486862917
23:05:008624508626008612108617004.8619862115
23:10:008617158624908614858620001.4047861971
23:15:008620008620008610008610001.8337861599
23:20:008610158622858610108616200.2944862120
23:25:008622558627058614308627050.8167861973
23:30:008628858628908616958617650.3847861959
23:35:008617508620158602208602202.4518861094
23:40:008600858610008599958608851.8750860448
23:45:008605308606258580058587953.2022859160
23:50:008587958588258578458580001.8083858233
23:55:008576308580008569958574902.9384857315
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.