暗号資産価格データベース

2019年06月14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
00:00:008862758868058860058862201.1509886490
00:05:0088621089400088621089090012.3883889640
00:10:008908858912608885008885257.3532889545
00:15:008894158909958885108909954.2830890093
00:20:008909958930008896508925755.0132891067
00:25:008920608925508894008896954.4575890590
00:30:008896508908508885008885002.9319889390
00:35:008885108899558885058899552.2199889096
00:40:008898458910708891258893705.0499890599
00:45:008893708910008892108910002.4736890276
00:50:008908608914958888558888552.5331890041
00:55:008887458893058880408892956.8587888596
01:00:008891658893658868608877406.6224888228
01:05:008877558880858861908872455.0695887099
01:10:008877008882108874808875451.0835887747
01:15:008874908882908867808872301.3712887266
01:20:008872458902808872458891652.9291888812
01:25:008894908899658884358886503.3767889291
01:30:008888408892058879008879001.9470888865
01:35:008882458886758869908869904.2169888230
01:40:008869958883058869958873401.1247887826
01:45:008872458880458869908871501.6926887389
01:50:008869958878908863308874751.4001887012
01:55:008875808876808864958866000.9723887139
02:00:008865858882108865008873802.2532887419
02:05:008873408879958865908874850.9265887158
02:10:008876308883458871108881401.4785887783
02:15:008881708888158880708880705.3298888301
02:20:008883708884308879458883250.4710888193
02:25:008884158887958880608881550.6865888359
02:30:008880058888258880008881503.1131888387
02:35:008881508889058878458882801.4964888217
02:40:008882758885408878458885405.0089888263
02:45:008885008885108871558879152.6079887703
02:50:008878358880358872358872350.1593887492
02:55:008872308882508864508882002.5330887355
03:00:008882308884008878258883803.3383888092
03:05:008884458903358883358897005.7163889517
03:10:008898508915008898508910552.7788891025
03:15:008911558935008910008931659.8986892349
03:20:008930108935008910208921105.1155892343
03:25:008921408921608895358903803.6301890553
03:30:008908608915058899458903552.4942890942
03:35:008903558922808902458916352.2276890940
03:40:008915258922808911558913302.3758891724
03:45:008917358935858916608926306.2344892602
03:50:0089284589561589284589512010.0627894586
03:55:0089498089824589479089555016.0760896373
04:00:008963458976508950108954909.0386896952
04:05:008950208963958941058952301.7349895196
04:10:008952308959958935008945702.5440894785
04:15:008945558968208936908968202.3764895338
04:20:008968158974008953658963753.0039896161
04:25:008963758968208950008957801.5256895612
04:30:008958558965008956458961800.5443896112
04:35:008959458959458926458940553.5492893673
04:40:008943508955758935258935251.6455894521
04:45:008934708947458931958933202.1292893666
04:50:008936558936808920008930651.3225892712
04:55:008932258942008932258941200.8698894025
05:00:008941958955708940008946902.2627894654
05:05:008945508945508934008934004.0686893572
05:10:008934008943558925008942001.9911893375
05:15:008947008947008934308934300.5450893741
05:20:008932458960008932058948258.6114895255
05:25:008946208960158941608953801.3138895577
05:30:008955708958558945708951601.3455895242
05:35:008955558961708946208953454.4770895887
05:40:008957458961158952508960000.3158895926
05:45:008961208975008961208962501.5040896691
05:50:008967108978008965458969354.8966897176
05:55:008969558969608946408954903.3445896135
06:00:008953108969508950608967250.9473896181
06:05:008969958979408969958974002.5002897500
06:10:008972808995708956908956904.4806897892
06:15:008961808982208955608980302.0696897359
06:20:0089822090000089814589949519.7093899750
06:25:008994959000008981608981608.6124899618
06:30:008980008984758971508984751.8672898017
06:35:008984608995908980808993950.9226899047
06:40:008995909009808988808989008.2819899921
06:45:008993059000458988559000451.6620899695
06:50:008999959020658999959006354.6671901154
06:55:0090082590148589958589964012.1429900744
07:00:009003809004758978008991003.6627899415
07:05:008993308995108973808987003.6468898431
07:10:008987309006958987308999301.4586899786
07:15:009008009014909001859004805.1221900537
07:20:009009709009858990308996051.7053899770
07:25:008996908996958980108986103.5043899217
07:30:008987858987858965008977956.2070897255
07:35:008975308981358971458980601.2130897591
07:40:008980508983308960808980002.1212897318
07:45:008975208977508929508932406.9429894582
07:50:008940658951258935958949801.1800894404
07:55:008947908954608936458949600.5317894773
08:00:008949608972008944058962652.1094896279
08:05:008966508970608960158960151.7097896456
08:10:008960108965858952908953551.2600896154
08:15:008952808955408940008940002.9312894148
08:20:008940008951708939258941701.1831894334
08:25:008940008946458924258940001.9778893709
08:30:008941708949008936408936452.6013894421
08:35:008941658941658907008907005.0259891540
08:40:008913858924358913858917000.9779891949
08:45:008918008923258911258923251.4268891749
08:50:008924208925558916658925500.7182892182
08:55:008927908932008924358932000.4501892886
09:00:008932008957758932008957753.0718894597
09:05:008957758957758932408940007.3687894498
09:10:008939958947658911258911253.8862892473
09:15:008919108923508911008915051.3233891735
09:20:008915058921658904458904452.1242891432
09:25:008905108924008904958924003.5867891497
09:30:008925108943558925108933002.2334893229
09:35:008938058941108929758933200.5444893539
09:40:008933058942708933008936401.5996893810
09:45:008939758946208931958937551.3834893800
09:50:008936608936608926058933751.3308893106
09:55:008926508929708917108924003.4215892168
10:00:008925558936058916158931252.8357893057
10:05:008935708942858927308932451.2131893510
10:10:008931508934508914008914702.2724892477
10:15:008919108919108898408905455.3174890495
10:20:008905458926258904708925604.2812891565
10:25:008925458926258902208902202.4426891409
10:30:008902208917508900008905455.0885890886
10:35:008905008906558890008890004.4630890001
10:40:008898108913458890008908705.6897889850
10:45:008908758916008901208902501.1910890722
10:50:008902458904508880008895354.8678889184
10:55:008896008899608877508894603.8780889220
11:00:008894458900008890608897951.2661889554
11:05:008898508903758890608894352.1498890189
11:10:008890708896258885658895705.1395889001
11:15:008895708908408890608890602.6173889972
11:20:008898558904708890708904701.1206890041
11:25:008899708904708893458893702.4610889936
11:30:008893108904558890958904552.6652889734
11:35:008900058907658900008907650.9042890216
11:40:008907658918108907008911454.5857891195
11:45:008916308916458906458908000.1860891291
11:50:008908658911558902408904751.8425890536
11:55:008904758910558901308902452.4755890312
12:00:008903858908108895008895054.0397890053
12:05:008895058900208890008890102.1681889561
12:10:008895558909258891908908902.6548890072
12:15:008909208919458909208919302.7735891757
12:20:008919458920008913658914401.1507891805
12:25:008914408918308910008916153.6739891343
12:30:008915008923158914708923151.6427891981
12:35:008920458923158915708918001.7911891806
12:40:008922308928108918108918101.1052892349
12:45:008918358920008915508916301.4855891628
12:50:008915508919958915058919851.2089891703
12:55:008919858920008910558916451.1854891630
13:00:008912208918608908008910250.9574891279
13:05:008908008915008904308911201.2224891153
13:10:008910308910308904008904050.4979890590
13:15:008902708910108900008910003.4197890465
13:20:008910158912308909708909700.3125891021
13:25:008911008920008910008915701.8088891680
13:30:008916908916908911708915000.7241891470
13:35:008917408923858917408923601.2775892034
13:40:008922008926958919608925001.2521892292
13:45:008924558942508919858931354.7089892985
13:50:008937108940408933508933500.7007893757
13:55:008933508949008933508948051.4723894281
14:00:008948958950008944808949801.0895894782
14:05:008945108948008944158947900.3382894604
14:10:008944808944808935008936901.3964893775
14:15:008937108949408937108945850.4097894344
14:20:008949508949958934558944700.7450893992
14:25:008946008958208946008958201.1925895284
14:30:008958558960008950708951601.5356895600
14:35:008950858952408942808947951.6925894959
14:40:008950958959008950458950451.0050895371
14:45:008951508960008949858959451.1163895342
14:50:008958758961108942858944552.3249895077
14:55:008943658950858930158938351.4975894082
15:00:008938308941058928258936851.4939893431
15:05:008936808936808927608932401.1881893291
15:10:008927508933058924708925901.5025892658
15:15:008926208933858923008932002.5324892757
15:20:008932258932308915858919602.7459892196
15:25:008919108919808911458912151.2963891480
15:30:008912708917558910158915801.2216891629
15:35:008912058926158911458925502.1290892192
15:40:008925558927508923008926950.6034892406
15:45:008924108927358921058927350.6355892549
15:50:008924658929958924658926450.6141892861
15:55:008928958931308925008925401.3017892848
16:00:008929308937908925008929504.5089893023
16:05:008934058945408928608943901.5035893661
16:10:008944708950008935958938951.4772894455
16:15:008939008955008938958951403.5762894852
16:20:008954308954758939058947051.7468894630
16:25:008947058957508942808952551.0940895003
16:30:008948008949708941558946900.5965894490
16:35:008947408949558935958935954.1396893956
16:40:008939108944008935008938701.8364893892
16:45:008935208946958931908946903.3682893890
16:50:008947908960008940508953001.4571895399
16:55:008955558964558950158964550.7558895966
17:00:008964508965108955708955752.1590896371
17:05:008961558970008958958964502.2620896763
17:10:008959108978058948858968858.6915896774
17:15:008968608979008956908979002.1044896662
17:20:008979008995008976358980157.3651898372
17:25:008985158995008976108990404.7691898353
17:30:0089910590083589858089875510.4452899932
17:35:008987708995008974858979503.1145898368
17:40:008978958979108969408973650.8934897394
17:45:008969508990058965558990005.2987898011
17:50:008994059005008990008994201.6046899709
17:55:008997008999958987408987400.7428899360
18:00:008993108993108964058976554.6103898121
18:05:008975008983058971458980001.1242897889
18:10:008979958979958963008963250.9906896951
18:15:008963258972058960808966250.9893896710
18:20:008965458965458955058961002.3033895983
18:25:008955058962608955008959602.0128895604
18:30:008959408963008956308959454.0042895843
18:35:008958858963008949358959356.6766895599
18:40:008957308966658948758962902.0405895331
18:45:008963908973558962458970651.6549896713
18:50:008970708990658970708987854.4370898405
18:55:008981509000008976258989402.4338899284
19:00:008987059000008987008998504.9299899261
19:05:008998509000008982308983004.6430899460
19:10:008983308985158967008967002.5750897663
19:15:008967358986508966708976101.5824897938
19:20:008979008987108979008986502.5286898329
19:25:008986508986508970558983103.2307897791
19:30:008978158983108974908983101.5304897954
19:35:008983158990608977908981651.7292898688
19:40:008983158991958983158990251.2515898947
19:45:008989359003308989358998103.5022899848
19:50:008999108999158980908987156.4012899162
19:55:008985058987908976208986051.2932898357
20:00:008984808987508978758980450.4027898442
20:05:008979258982308964958976153.7996897320
20:10:008976158978158962608964704.1400896683
20:15:008962808972908960008969800.9605896454
20:20:0089727089800089691089698010.7787897805
20:25:008970058989958970058987004.7318898018
20:30:008986458999908986458999906.0682899295
20:35:008999909009108991508991506.3092900222
20:40:008993158995658980008983003.0554898477
20:45:008977458987508971708985002.3918898250
20:50:008984958985008972808975601.6946897934
20:55:008975008975008967108970002.6539897036
21:00:008969108978608967208976402.6121897195
21:05:008974358989708974358988402.4484898208
21:10:008989708999958988608988601.3058899266
21:15:008986458994958973708973702.4163898331
21:20:008973658985858970008984304.1646897634
21:25:008984758987158977658987153.0164898349
21:30:0089890590700089890590403013.8356902883
21:35:0090401090698590300090535513.2587904603
21:40:009053659053659042409045401.7532904771
21:45:009045409073059045409055203.9298906065
21:50:009055409062259045459062254.3662905229
21:55:009062259084459057459068507.0754907324
22:00:009072809100009068509078059.6959908261
22:05:009078059084709066509072103.9099907382
22:10:009075409086109068059086104.3692907868
22:15:009086109119959078859109655.4519909919
22:20:009109809120009102859103004.9493911254
22:25:009109659109659085759097954.3041909537
22:30:009098009110459098009102006.2256910373
22:35:009102009128659098509115006.3916911486
22:40:0091144591500091131591345010.7757912707
22:45:0091408591507091391091507024.9549914932
22:50:009150859166059127309139607.3597915311
22:55:0091397091436590981591080013.0422911367
23:00:009107459141259107459113754.2772912497
23:05:009113559127009109809119102.8400911836
23:10:009117559124959096609096603.6914911140
23:15:009094459099959078159086957.1673908448
23:20:009079159111909079159096553.7631910164
23:25:009094859099559088459091004.1749909419
23:30:009091159117559090909110452.1806910561
23:35:009110459127009100709102405.8872911200
23:40:009100759123009100009122351.0118911187
23:45:009123059123509105409105402.1004911339
23:50:009103459108609098059103206.0104910270
23:55:009107659111559098009101351.0329910290
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.