暗号資産価格データベース


2019年06月10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
00:00:008470008471008449858450001.4802845993
00:05:008453058460608446308447202.7920845499
00:10:008446558458758441558448751.3549844834
00:15:008449558459958445908454900.7276845175
00:20:008455058465508454508458501.6684846016
00:25:008463308463308447408447401.0174845443
00:30:008447758461208447558453402.0873845825
00:35:008453058453058429858430004.4560844334
00:40:008430308439108418908427502.2423843171
00:45:008428508437258420608433702.5648843111
00:50:008438308450658438308443300.5303844444
00:55:008446058446358425708438001.1344843593
01:00:008434308434358401058405003.3902841534
01:05:008405158408408350008373259.9587837824
01:10:008370458386658360308386653.2218837587
01:15:008388908393558370008389151.4361838548
01:20:008392358392708371308371351.6933838545
01:25:008371308383958370008370002.2123837429
01:30:008371008377308330608342406.6534835168
01:35:008330208354258330008342353.8934834579
01:40:008342558347308300008310954.1949831600
01:45:008311058314558282558294903.8347830176
01:50:008294908340208294908333054.0509831748
01:55:008335808347808322258324202.5869833848
02:00:008327508344358298808334551.3796833125
02:05:008336858342258313508341952.6423833132
02:10:008344408349908339708349901.7607834528
02:15:008345058352558333908352553.2127834515
02:20:008352608368558345408357053.7111835723
02:25:008353758355908350508354652.9042835285
02:30:008357108360508346858346852.3541835563
02:35:008346908349458323808327602.0572833286
02:40:008330458338458313208338455.6458832947
02:45:008334508334508284058326707.9489830385
02:50:008320958346008310108343701.9943832746
02:55:008343708355008335508336501.5261834396
03:00:008334208354608329058347451.1913833790
03:05:008347658350408343158348550.7303834650
03:10:008347708353858344058346602.2615834800
03:15:008346508356658345908356650.6146835072
03:20:008356708372508356658362750.6585836341
03:25:008362958373058353208353200.8363836435
03:30:008353208360908351658356250.2160835417
03:35:008358108367458348708349001.4015835493
03:40:008348958357658345858354201.2684834987
03:45:008357658370158356708361601.2146836598
03:50:008360908369458355908360800.7720836447
03:55:008358008369558353308366001.3772836452
04:00:008365408369508362808369501.1616836672
04:05:008365758371458365158367451.0408836818
04:10:008371458387158363958370002.3575837744
04:15:008370108378058369258378050.2277837453
04:20:008378808407758377358400351.2789839223
04:25:008407658421808400608404751.4852841300
04:30:008412558451108412558428553.3734843685
04:35:008428558441308421808431300.8847843619
04:40:008433558440858422208430051.2185842663
04:45:008429708439558428808435350.7007843333
04:50:008428608444558422108444550.5406843484
04:55:008442158444558431758431750.2591843761
05:00:008436408445458433608436450.5308843863
05:05:008439508443658411058411354.2503841892
05:10:008411358428008399558409104.8630841139
05:15:008409408420408393258406704.9338841112
05:20:008403458417658380008407202.7443840284
05:25:008406808406808386308386300.4380839505
05:30:008395508403558380008396000.4308838893
05:35:008398558407058398558398800.7392840147
05:40:008398458408708390008408200.5252839912
05:45:008406708426958406708423400.7801842078
05:50:008418758418758403258411400.5445841162
05:55:008412908412908398908398900.4980840554
06:00:008398458401408387508399650.9698839309
06:05:008403458416458391858416453.8676840803
06:10:008416208428908416208428300.6453842310
06:15:008428358430408412108412101.1612842175
06:20:008412108423458410008414150.3286841647
06:25:008413708413708351758365703.6375837489
06:30:008370008390008352608360100.6404837364
06:35:008357708357708317358317351.4336833809
06:40:008320008354008317358330001.6695833014
06:45:008323308333008313508332501.5261832060
06:50:008337458355008322908331001.1094833402
06:55:008331008346908322858322851.7073832716
07:00:008322808330908301008310501.8992831724
07:05:0083069583113582276582415024.1693825861
07:10:008259958286708225908245004.1834824211
07:15:008245008273908239058273900.4542826185
07:20:008270008284758244808245004.1740825541
07:25:008245008253508200508220758.2769823066
07:30:008218108249058200008231106.6544822686
07:35:008232858250008221158250002.3118824111
07:40:008243408263458235558263052.0153825743
07:45:008262458271308246208256350.5759825811
07:50:008260008280008260008276605.4193827490
07:55:008263008271058255458265203.4882826822
08:00:008273558273558243308250002.7438825915
08:05:008253008260008232158240006.3955824249
08:10:008239808260008239808242053.9694825048
08:15:008243408293058241708293052.3210826855
08:20:008299658347258299658309957.4642831784
08:25:008314858331608309608321902.9992832521
08:30:008314908320108307208311800.6651831099
08:35:008315958329908310158310150.8526831935
08:40:008310008320758304008313350.5738831487
08:45:008323408333608315508320153.8116832793
08:50:008320008348008315508337950.6855833825
08:55:008332958338858316358324751.1901832574
09:00:008316358316358280108289850.7235830218
09:05:008280808299408263258287102.3145828806
09:10:008288808288808239958244102.2686825842
09:15:008244058267708240008258801.9818824841
09:20:008252858252858220408232302.4552822810
09:25:0082390082392581800082045010.9720821149
09:30:008204558258808189808245858.2908823156
09:35:008246058272108240008264105.6857825310
09:40:008266208297108263308280552.5758827860
09:45:008280608318758272308304454.2602830243
09:50:008304958309358284408306051.8387830031
09:55:008303608304008270858279302.2947829228
10:00:008271658298258271558297902.0075828747
10:05:008298158314808291358298702.9447830337
10:10:008298058320158298058303801.5972831337
10:15:008309208319908300008300551.6035830831
10:20:008300908305208280058290302.8629828848
10:25:008290358314808290358291402.5130829933
10:30:008299808320008298308318006.5366830757
10:35:008318008350008310958330605.3232833972
10:40:008331908338458320608331854.8373832671
10:45:008331858336858308908310051.2007832208
10:50:008318258319008292308309500.7300830827
10:55:008310008312658292458301102.7884829904
11:00:008292708313008291158313000.6926829789
11:05:008309908313558306908312301.3299831151
11:10:008308458308458290008290150.8587830137
11:15:008290308298058281258281253.9775829599
11:20:008281958290008264008289503.7892827709
11:25:008290008300008278808300002.3168829446
11:30:008298058300008298008300000.0340829878
11:35:008300008304808300008304800.0999830387
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00-
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:00-
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00-
15:25:00-
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:0083048084000083048084000012.7180837723
17:15:008399908400008383458395005.2567839680
17:20:008400008425208390708420005.2491841463
17:25:008424158427008415008420001.8625841968
17:30:008428558444158420008437402.4187843172
17:35:008429958436008421008435202.4723843320
17:40:008437958441708428258440502.8637843997
17:45:008440208440908425058425050.5669843617
17:50:008423858429608414158423452.1961842083
17:55:008413508420058405608420002.2180841742
18:00:008420208429608395058415601.1346841785
18:05:008415658416008404458404850.3978840702
18:10:008412508418558400008400453.2603840859
18:15:008400358407108400008402052.1083840160
18:20:008400808409958396508402604.7924840729
18:25:008402608409958399058400001.0181840591
18:30:008398058417208397608417202.2534840903
18:35:008417208418508404408410850.8880841104
18:40:008410858410858400008402051.6796840275
18:45:008400108408458395208395202.2900840066
18:50:008395258400308380158395302.1382839367
18:55:008394708395108381058395101.6272838870
19:00:008392658403558392658403551.8435839901
19:05:008403958408258396508396500.5932840151
19:10:008393058393058356858366252.6325837575
19:15:008366258369308354158356103.5191835950
19:20:008356108356108332008352601.9168834431
19:25:008352558356108346308351701.7452835029
19:30:008355208365708347008365701.8655835548
19:35:008365758369908350008359450.5733835571
19:40:008352008367158349858365003.4182836232
19:45:008362558365008340408340400.8392835667
19:50:008341258355958334308346352.2706834458
19:55:008338958350008338458344600.5984834148
20:00:008349858350008312958323551.7983832083
20:05:008323458342908323458342850.3662833871
20:10:008336308360658327508360401.0564834754
20:15:008359608379858359608371504.0102836565
20:20:008370708400058364508395001.5934837720
20:25:008408558500008404608485107.5822846632
20:30:0084890086340084890086340016.9523855479
20:35:0086340086400085857586199515.9588862249
20:40:0086185086510086042586303015.2505863379
20:45:0086303086516086168086516010.1976863908
20:50:008651458670058640008670057.2550865102
20:55:008670008677608633008633009.1167865410
21:00:0086330087350086300087350025.0103868098
21:05:008735008750008716558726256.4817873363
21:10:008728808734358706408719053.6177871715
21:15:008719108719908674008674006.9701869379
21:20:0086735086743586516586680010.3563866533
21:25:008668008678558652308662953.8594866489
21:30:008653508700008653408699952.2543867478
21:35:008698508698508662008667552.6320867958
21:40:008663058667108645358647603.9378865190
21:45:008651958665758645358658753.7884865227
21:50:008654308666058644258666052.7067865689
21:55:008665208672008655008665701.5487866478
22:00:008672158678558657008665151.2830866475
22:05:008665558674558660008674001.9243866972
22:10:008673658680958660008673603.7618867595
22:15:008663258677658640008648551.8724865419
22:20:008648508648508616808616805.7928862529
22:25:008616808649758613458649756.6036862767
22:30:008641008649708612008633154.0745862980
22:35:008635258645508629108645450.5563863993
22:40:008645008645008620108637602.2848863105
22:45:008637608637608606458623101.5203862014
22:50:008620008633558620008621251.7788862363
22:55:008620008640008620008634602.4220863461
23:00:008637908644508636958639301.5696864124
23:05:008642508660008639958652852.9462864452
23:10:008652858652858638458639700.1574864560
23:15:008640908640908623608623600.9222863118
23:20:008631208635808620108622902.4476862784
23:25:008623458658008620608658002.4134863648
23:30:008653458653458642158648701.4366864538
23:35:008648508648508629558631057.3270863203
23:40:0086300086449586295586314513.4899863023
23:45:008637008644908629558629702.8688863607
23:50:008637508657608634908650452.1647864726
23:55:008650508650508633208637601.6128864029
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.