暗号資産価格データベース


2019年06月15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
00:00:009104059111059099259104101.3024910686
00:05:009101359105459096409105452.4557910036
00:10:009106559115059103359109451.5638911051
00:15:009109159122609109159113102.3166911566
00:20:009114559130959114559130951.2350912617
00:25:009130909142059130159142053.3451913377
00:30:009142059169909142059147606.9571915279
00:35:009147609154109139809145654.5286914527
00:40:009145659149409138459145851.8097914429
00:45:009142059142759124459131001.7173913382
00:50:009131259133009121459133001.6496912873
00:55:009133009136259100109113655.1876912112
01:00:009120559124459098659112458.6001910633
01:05:009114559132909113609125707.9502912474
01:10:009125659149359125659139150.8627913663
01:15:009139109149409138209138202.2156914392
01:20:009138659138659125009125109.1563912563
01:25:009125059134459125009134453.1856912719
01:30:009134459140759131609139601.1884913495
01:35:009138759138759113159118005.5105912438
01:40:009121309121309099959115504.0325910986
01:45:009114809120009100059111301.6451911463
01:50:009109559116259085459089802.2164909856
01:55:009089959099559075309090104.2277909124
02:00:009082459100259075009100254.5921909235
02:05:009100309112159095309107501.9814910624
02:10:009107609108009094509096651.7317910135
02:15:009103859117159100709117053.0526910952
02:20:009117109118309108409118100.4447911608
02:25:009117909120009111909113750.3245911806
02:30:009115009121609107559108151.6185911323
02:35:009111559112359104209107150.7414910777
02:40:009107109120809103059120801.7521911373
02:45:009117759122309112459112451.2437911875
02:50:009112609124409112459119400.5286912132
02:55:009123809129559115709123551.1455912109
03:00:009124309149959124309149951.3708913594
03:05:009147409155009138009143602.2427914841
03:10:009144709147109135959137350.4875913931
03:15:009137859137859115159115200.5289912088
03:20:009115159137909114309131801.4153912910
03:25:009130459132859122309122350.6972912917
03:30:009127459127459118609120201.2943912043
03:35:009121209125309116459116450.2870912024
03:40:009123459131459123059131400.0948912772
03:45:0091314591505091314091503014.3420914982
03:50:009147409147409138309142000.1849914363
03:55:009143059143559130009130000.4424913750
04:00:009135509135909132759132750.2415913556
04:05:009136309139109130459134350.3199913566
04:10:009130859147409130809142002.1564913788
04:15:009146959165009142209165002.5353915613
04:20:009168909170009140009154503.3923915983
04:25:009160009178009160009172454.3049917428
04:30:009167709167709155109156400.5258915947
04:35:009157509157509127459127451.5689914599
04:40:009127309127309120009120050.8095912162
04:45:009120009128109118459123600.9512912324
04:50:009128059137859128059137850.5197913217
04:55:009140009146009137359146001.3247914360
05:00:009137359154509132859152001.1298914685
05:05:009155659168059155659164900.2998915989
05:10:009166809166809150009155000.7294915669
05:15:009156809157059148809151450.3648915423
05:20:009153359155059149959155051.5802915134
05:25:009155059177359155059168901.7384916209
05:30:009176109184509157809170003.1090917140
05:35:009170009171609168309171600.2161917045
05:40:009171609189959171609185101.0384918295
05:45:009185059185259165059166008.8236917921
05:50:0091705091849591650091800022.0728918242
05:55:0091805091849591737091779014.6098918453
06:00:0091816592600091816092481522.7852922823
06:05:009242559270009234859257857.8020925503
06:10:0092584093770592578593770518.6462932072
06:15:009377059379009314859343109.2457935034
06:20:009343109350009326009326404.5022933745
06:25:009326409333309293159308004.1905931370
06:30:009317309342609317309335851.5973933196
06:35:009340459369609340459359007.7054935295
06:40:009358959369959333909335454.4533934845
06:45:009335259345009330009342951.7906933967
06:50:009336509338009310009335803.9699932447
06:55:009338009353009338009350002.6480934466
07:00:009350009364959349959364954.5559935333
07:05:0093546594299093546094262011.1052939149
07:10:0094200094291593826593926012.6056939901
07:15:009400109405509371659400507.7104938918
07:20:009391809400559376209380006.4414938594
07:25:009381009396509376859389302.2277938564
07:30:009395009395009371159383002.7780938667
07:35:009383009398759370459389153.9004939001
07:40:009389759407659385009407652.8299940292
07:45:009407509438009405559433858.0652942446
07:50:0094338594427094111594184511.6658943078
07:55:009415009436659414659421258.8447942665
08:00:009415009416459396909398403.5087940464
08:05:009399959426009392209422003.2917940810
08:10:0094248094350094068594191015.0124942681
08:15:009418959430009400009430002.6126942371
08:20:009430309442159416709442155.1889943404
08:25:009435059443809421459430008.5218943041
08:30:0094300094783094300094701018.5715946524
08:35:009470159471809443409460108.4667946292
08:40:009455359465009445309450202.8768945591
08:45:009451509470009445659470006.8108945776
08:50:0094666094666094200594279514.1062944405
08:55:009427309452109424709451205.7916944372
09:00:009445009466059445009465502.1156945670
09:05:009458259458259445009445152.0960944972
09:10:009445109450009427309427304.7504944139
09:15:009427309429959414209422005.7313941757
09:20:009421859423009400009400004.8915941376
09:25:009399509406509390059406503.2103939687
09:30:009403309420009403309417451.1540941416
09:35:0094173094173094006594007018.1983940242
09:40:009400709408659390009404554.7512939923
09:45:009404559411659400009400057.9224940063
09:50:0094052094106093800093825547.3128939177
09:55:0093828093912593700593720562.2804937858
10:00:009380059393759370009388453.6498938175
10:05:009393559399309377909378859.5881939168
10:10:009378909388109375909380050.7834938157
10:15:009387459387559376459380452.8324938254
10:20:009381009395409381009389054.3836939092
10:25:009395159405459392609405452.9148939864
10:30:009400459400459389059393403.2697939254
10:35:009390009398859389009390751.3949938929
10:40:009389359395759384209388456.0804938960
10:45:009383909387009372109378503.1482937862
10:50:009378709384009375009375001.7068937948
10:55:009373209383059370059372002.7303937662
11:00:009373409382709370209374900.6772937724
11:05:009382509419859382509404055.6499939930
11:10:009400959416959400559416953.6324941087
11:15:009414709421059409109410002.1456941526
11:20:009407059413009402009402003.0094940426
11:25:009402009416409402009411702.7986940798
11:30:009415009429159414509420003.7897942184
11:35:009422159423509408109412552.1158941686
11:40:009411209411209380109400005.1595939866
11:45:0093978594300093784594014523.1183938860
11:50:009402209406259390659405008.9426939551
11:55:009405009409509397509401502.0484940372
12:00:009408559410509405009409800.6609940842
12:05:009405009413159395009395753.3120940153
12:10:009395459395459379709382503.0165938306
12:15:009387509395009384759395000.7061939029
12:20:009394959398659384759390000.6218939306
12:25:009384759389309380059384301.2893938230
12:30:009389359396659382859396604.5663938943
12:35:009398209403959394109403250.4548939982
12:40:009398359403809383109383100.7985938982
12:45:009383109396459380059387251.9373938864
12:50:009387259399809387259390550.7898939116
12:55:009395059395059380009381053.0047938464
13:00:009389209395659389209394751.3191939350
13:05:009395409405259391609395103.6523940052
13:10:009402409406009396509405753.4273939841
13:15:009400809407559399559400001.6000940096
13:20:009399809399809394459395400.2892939746
13:25:009398759401559395159395150.8484939953
13:30:009398309401409387709394001.4102939316
13:35:009391559391559380059384253.4961938665
13:40:009390459391209381209382300.3130938287
13:45:009383209392409380309388353.7680938970
13:50:009389959390809382309386200.7145938654
13:55:0093897093962093834593962017.0537938612
14:00:009395259398709393359397751.0669939414
14:05:009396709413559392709411705.0763940233
14:10:009413559417809400009416952.4065941200
14:15:009412209417009411409417001.7930941558
14:20:009414659416959407759413001.5755941309
14:25:009412809425009412809425001.6051941581
14:30:009423109427809414109419603.0795942252
14:35:009419409427809419059420751.8675942065
14:40:009420809426559407609415102.1514941614
14:45:009415109419859408609412452.6102941245
14:50:009414809435009412459435004.9999942454
14:55:009436009448809430509440805.8660944093
15:00:009440609460009440609460007.6672945414
15:05:009459959460009442909450056.8168945148
15:10:009450009470009449859461153.0553946370
15:15:009463609463609450159461651.7523945657
15:20:009461359461809443009447353.2432945130
15:25:009446409449959442009442101.5022944338
15:30:009442009453559440909453553.3600944810
15:35:009454359455009440809445702.3891944484
15:40:009445559449909440009446402.6425944528
15:45:009446309462859445709462854.3639945318
15:50:0094628594700094441594700016.3699946522
15:55:009469059470009408359408359.6247943266
16:00:0094083594151093800094000013.2354939794
16:05:009400009409559391609406402.2124940281
16:10:009405409428409405259422803.2415941202
16:15:009422009429559411409418951.7912942218
16:20:009410259417059406459413053.1178941271
16:25:009413309413309400409403200.9920940634
16:30:009403209409859400009408501.6452940767
16:35:009408759417109400009417101.4581940521
16:40:009416909417109408259410700.2485941274
16:45:009414559434009414559431203.3319942362
16:50:009430009440009428309437956.8864943535
16:55:009437009449609433709440004.3478943984
17:00:009440009470009440009451602.6713945437
17:05:009457509457659442459448501.8758944782
17:10:009444609448209435009439452.3818944127
17:15:0094420094432094300094317012.7249943160
17:20:009432709440109429909435001.2578943685
17:25:009434359438009428809438005.9328943471
17:30:009433759440959433759434950.6640943827
17:35:009436309439209428459430009.6401942926
17:40:009428559440959427859439909.5757942938
17:45:009438959445259436509444201.4494944188
17:50:009444159444159435059438352.7989943641
17:55:009438109439009433759434400.7479943626
18:00:009437509437509426659427551.2389942975
18:05:009428709434009422959429850.9715942903
18:10:009430009438309428359438300.5354943408
18:15:009438259444559437159437151.7196944046
18:20:009437359441109431009431101.0144943598
18:25:009431109431959415009423102.4320942270
18:30:009423609423609410709420003.6935941724
18:35:009422859432009422459431002.0156943012
18:40:009430509430809421459422851.0877942514
18:45:009423009425709416109422551.9727941825
18:50:009422859424109416109416100.6409942252
18:55:009416109418959408009412002.4496941196
19:00:009413859415009390009395654.5374940095
19:05:009394059410009388309409202.9720939658
19:10:009409459412759400009408855.2450940598
19:15:009406609406609400009400000.2968940421
19:20:009400209419759395559415001.9443941006
19:25:009419959437109419959431855.3084943063
19:30:009430409437509425759434403.2114943048
19:35:009432709438159430009434653.3868943329
19:40:009433159440009430209432202.2841943625
19:45:009432059439959427709432101.9620943237
19:50:009431959440059428459428901.0322943615
19:55:009428909431609426259426450.4906942808
20:00:009426409428409424009425451.2814942681
20:05:009426309426359415009417102.2798942000
20:10:009416709424109416509419900.2058942124
20:15:009417459421509417009417450.1192941758
20:20:009417059420009407459412551.0691941219
20:25:009408109420009403859416553.2407941340
20:30:009418559428409416559423503.2409942377
20:35:009421109425709413459414400.4012941926
20:40:009411459416609403459416600.6842941240
20:45:009416409425759415009424550.9834942093
20:50:009424559430009423409425653.0762942656
20:55:009425659426559420859420850.3106942448
21:00:009423309423309409609416050.4345941427
21:05:009416509416509405109411151.7108940956
21:10:009409459410709405109409000.7971940736
21:15:009409059410559400059404801.9259940480
21:20:009404859408509401659408500.9902940483
21:25:009406659409159405459407351.9641940633
21:30:009409159414559404159412551.9570940983
21:35:009414509416109404759404751.5938940995
21:40:009404709409709400009407002.2105940233
21:45:009406809406959391959395606.0434939890
21:50:0093915594025093900094025014.3089939608
21:55:0094024594025093914593947517.3779939755
22:00:009392059398559384109398555.7711939074
22:05:009399759410009396309404354.0637940234
22:10:009404359414559400509405003.7721940879
22:15:009405009409609396059409501.6268940419
22:20:009409559410009397009400553.4629940326
22:25:009401009412009395759402851.7522940391
22:30:009400809402009382809399454.6508938844
22:35:009400009409909394309399502.8779940196
22:40:009400259409009396359404503.7762940226
22:45:009401609409209397859409151.3804940504
22:50:009408909412659402709412203.4281940949
22:55:009412209413359400009413005.2901940948
23:00:009413059430659411109428407.8876942399
23:05:009428309430659422009423958.5642942718
23:10:009424859432109421909429401.2061942820
23:15:009425659432109424459432101.0814942861
23:20:009430109432059418009421451.0009942454
23:25:009423559425559416459420152.3217942211
23:30:009420159437009419459437003.1454943011
23:35:009437559455009437559450008.4091944797
23:40:009450009450009435109448605.5683944493
23:45:0094457094800094451094800015.1182946788
23:50:009477109480909446459462707.1011947000
23:55:009462309465459442509458654.2374945321
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.