暗号資産価格データベース


2019年06月27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
00:00:0013750951383505137300513825307.47041378648
00:05:0013831301386900138200013830209.09751384433
00:10:0013830251386670137900013828057.03751383049
00:15:0013828301384565137800013810006.32281380996
00:20:0013810001382680137990013803051.96941381150
00:25:0013811051382375137400013759954.40461377629
00:30:0013754951379075137100013778958.84471374945
00:35:0013774651382000137746013785004.14451379421
00:40:0013784801379415137500013760104.45011377276
00:45:0013769701379930137400013785004.87211377213
00:50:0013789951381000137800013800005.32551379615
00:55:0013805251383295138000013829806.80371381446
01:00:0013829801386000137800013799859.05611382705
01:05:00137940513812701376610138099010.93911378934
01:10:0013806051383025137964013810054.49271381903
01:15:0013814501387995138145013879955.26941385274
01:20:00138799513999501387995139995021.69371392941
01:25:00139990014200001399365141500021.10651405798
01:30:00141732014275451415020142003521.29911419855
01:35:00142003514269951418025142447019.33151421262
01:40:00142310014350001420000143500010.89751425687
01:45:00143500014443501434615144400018.54651440660
01:50:00144400014482001430000144525515.83061441065
01:55:00144525514599501445255145995021.37841451583
02:00:00145995014622001425820144489517.65451441285
02:05:00144695514501551430000143412515.72191442028
02:10:00143400014340001418925142589017.31471425854
02:15:00142576014379701425755143304513.79241432444
02:20:0014319151433035142700014330358.02431431010
02:25:00143368014459551433100144287512.82811440766
02:30:0014428751444970143550514403309.91811438450
02:35:00144034514429851435000144124512.13291438936
02:40:0014410101444975144084014439954.70671442675
02:45:0014439101454000144391014515109.39531450561
02:50:00145299014539901447000145100010.00291449773
02:55:0014518001455450144702014498109.78591452953
03:00:0014490001451430144500014460208.49311446806
03:05:00144667014520001440210144338511.55511446453
03:10:0014428701450950144274014500003.83601447023
03:15:0014503101452885144800014512204.28561450748
03:20:00145255014620001452550146200014.15041457371
03:25:00146219514700001458170147000011.31761463581
03:30:00147012514773001463700147625010.49591470332
03:35:00147737014855001468830147823016.75061478672
03:40:00147800014815101470000147625018.37781474586
03:45:00147675014850001475985148400023.36061481312
03:50:0014840601488970148063014884405.57191485717
03:55:0014884351488435147702014809154.71141480808
04:00:00148105014860001472480147805015.20741481181
04:05:0014747101478520146170014705008.19831473351
04:10:0014706601478375146900014744956.64881473177
04:15:0014759601480000147107514779902.78081476757
04:20:00147850014799901473275147782010.37211475904
04:25:0014788051485150147630514810457.25601482231
04:30:0014800001483745147899514800303.92761480428
04:35:0014800501480050147262514726256.56491475995
04:40:0014720001480295147000014799854.45701476666
04:45:0014797701480650147600014803203.64451479873
04:50:0014803201481995147905014818952.33771480876
04:55:0014818951482695147905014819655.51441481490
05:00:00148199014830451474985147650019.92391479448
05:05:0014797401480000146900014690009.45991474457
05:10:00146800014759551465000147485513.90801468619
05:15:0014748251484790147482514823106.93161478767
05:20:0014850001485400147800014820003.71291481641
05:25:0014815101482265147361514750108.88681477240
05:30:00147500014780001455030145503033.90591463997
05:35:00145500014566801412880141722550.20891423558
05:40:00141722514199551350285135028529.30191371182
05:45:00135028513872401330005138000043.41301352746
05:50:00138147013872801360000137198030.76901375469
05:55:00137198013920001371980138320029.16201385571
06:00:00138337013900001353005137000016.93651368164
06:05:00136698013723951331065135099534.06181358831
06:10:00135099513509951300000131169521.56311329776
06:15:00131169513422001278005132999027.28381303418
06:20:00133000013397551285000130584030.87721314287
06:25:00130999513231351297350132232016.73271310807
06:30:00132300013255551311500131409010.22501319069
06:35:00131409013449951314090134400022.03691331651
06:40:00134400013622001340500135303522.66681352228
06:45:00134900513622001331235135100025.94151342687
06:50:00134821513550001332015133915516.00551345417
06:55:0013354801347995133548013430009.89761341233
07:00:00134378013503801339995134079514.30571342545
07:05:00134025013580001340250135000013.64081350340
07:10:0013500051360000135000013590007.47961356454
07:15:0013581601364995135500513630507.91361361725
07:20:00136305013630551342275134531020.09651348728
07:25:00134526513500001335895134922020.86591344432
07:30:0013492251351895134500013470005.10571347546
07:35:00134700513470051322005132965047.53771327677
07:40:00132954013390001324005133497057.30661327591
07:45:0013349701349995133299513469909.01481342848
07:50:0013468201349000133727013450355.45931345040
07:55:0013449701352000134389013520005.20761348032
08:00:0013520001362990134990013615558.96741358261
08:05:0013615501366580135800013655555.45341362516
08:10:00136555513770001365555137600516.09561371699
08:15:00137699513842701376840138000013.49761379087
08:20:00138000013825051366045137882010.38401374713
08:25:00137882513889001378825138890011.94441385257
08:30:00138890014005001383410139616512.86041392712
08:35:0013961651410000139500514007058.73531403175
08:40:00140070514050001391105140050011.89361398865
08:45:0014015001404480139578513980004.60091401077
08:50:0013980001402000138755513960009.18251395337
08:55:0013960001404795139600013995356.98301401615
09:00:00139903514034001375005139119015.91151389839
09:05:0013942051402505139000014019906.88951395346
09:10:00140101014350001401010142789518.73021422165
09:15:00142800014400001427900143100016.55661433765
09:20:00143199514326701411015142450013.44481424268
09:25:0014245001439500142400014366208.51491432260
09:30:0014366201436905142900014290006.08261432097
09:35:0014299951433995142285514296659.98561429580
09:40:0014291501436845142600014329607.04271432352
09:45:0014337101433710142441514247507.64161426936
09:50:00142475014292651420000142500010.19621425673
09:55:00142500014273051408290141600011.37401420100
10:00:00141699514300001410000142760014.72541423106
10:05:0014279501429195142371514247156.00461425496
10:10:00142400514240051408005141597514.89401418372
10:15:00141562014209951412005141799512.88571417210
10:20:00141700014198751390005139700518.23181404932
10:25:00139700513997201383000139056019.20591389799
10:30:0013905651409995138934014002409.57061398377
10:35:00140024514009901365555136765515.53181384845
10:40:00137040013802801365555137000013.42861372587
10:45:00136954013699851347715136275013.44901356369
10:50:00136275013800001362315136673014.52061368776
10:55:00136647013800001360000138000012.75431369092
11:00:0013765151383200136555513670409.54881374271
11:05:0013666251375000136662513694358.09231370644
11:10:0013684351368435135500013628559.64731361527
11:15:00136284013700001362300136849514.31771367124
11:20:00136931513700501364995137005010.64721368151
11:25:0013700001383990137000013807003.97001377624
11:30:00138364013836901372000138000012.84491377324
11:35:00138000013890001373130138857010.07641382850
11:40:0013880001390000138090013809007.35221385462
11:45:0013810001381030137071513771257.39621376667
11:50:0013770201378860137329013760002.25801375099
11:55:0013760001383955137600013835803.30931381062
12:00:0013835851384500137294013769808.44411379841
12:05:0013759901377945136700013707803.59491373996
12:10:0013693401370050136608513700002.92041368230
12:15:0013700001379000137000013775056.10151376357
12:20:0013770151383745137701013800004.78641381504
12:25:0013797001380000137386013744605.56531376266
12:30:0013744451385970137444513794856.21361380145
12:35:0013792001387790137814013869006.50311381884
12:40:0013847601386000138110013811004.48971383683
12:45:0013811051385005137998013850052.57741381654
12:50:0013851301394600138415013928255.16291388887
12:55:0013928251397825139066013916458.17541394173
13:00:0013916601405555139166014039757.47821399303
13:05:00140397014055551400000140478513.31721402596
13:10:0014040201408720140168514049806.64831405658
13:15:00140437014070001396445139663011.63841403153
13:20:00139644514054501396000140545012.67991400219
13:25:0014060001407000139999514040006.49501404226
13:30:0014040001408840140300014078654.30721406847
13:35:00140895014137951407695141000010.06151411086
13:40:0014100101410015140100014065256.89731405304
13:45:0014065301409830140153014044002.50891405599
13:50:0014039001407015140145014014503.86291404292
13:55:00140145014049851391000139699538.67711397459
14:00:00139654513965451380005138381514.62731385123
14:05:00138397513889901383000138771011.27661386730
14:10:0013889451388980137918013799958.91201382548
14:15:00137918013800001365590137245014.08331372579
14:20:0013729951378980137252513742008.56871376143
14:25:00137435013830001374220138120011.52071379461
14:30:0013812051384690138120513817254.34961383629
14:35:0013817301384100137640013841006.62691378552
14:40:0013846801389000138179013849953.03001387267
14:45:0013849801389000138337013890003.10541386700
14:50:0013889501392980138598513860007.72971390604
14:55:0013859801391000138270013910009.28661387522
15:00:0013900201390020138098013820008.67271383101
15:05:00138200513838501370000137680013.09071379663
15:10:00137600013790001369010137766024.59101373457
15:15:00137766513818001374000137400010.98241379624
15:20:00137400513784001368005137402012.67221373832
15:25:00137302513730251354600135460051.42521364526
15:30:00135461513600001350000135479028.50271355507
15:35:00135294513552901330005133290514.09351342717
15:40:00133307013459951329000134112511.55971337912
15:45:00134162013419701329190133264023.68921334293
15:50:00133243513380001322200133725528.55211331313
15:55:00133725513513801335605134700011.79871343165
16:00:00134797013600001347955135303017.29721353180
16:05:0013534701357100135167013528458.16911353671
16:10:00135094013640001350940135977010.55771357419
16:15:0013605851364190135092013520505.65771355996
16:20:0013532651353280134350013505006.79981349632
16:25:00135199513560001350525135373510.68081354324
16:30:00135372513551951340795134693018.10781349009
16:35:0013457251349525133794013411808.80281343336
16:40:00134300013475051337230134200018.99991342845
16:45:00134212013495001339015134809010.89751343123
16:50:0013480951354995134678013535007.17191350465
16:55:0013549351356850134941013535106.85381353111
17:00:00135212513550201341925134192510.54561348936
17:05:00134391013492551331200133302012.13361339660
17:10:00133573513450001327800133996013.43431335787
17:15:00134350513446401330000133586516.06101337044
17:20:0013358451338030132599013318407.72291331251
17:25:00133185013390001312970132317026.67101324502
17:30:00132328513355551321515133031519.10951328742
17:35:00132870013349901313310133499011.53961327224
17:40:00133450013380051327600132864012.96001333257
17:45:00132900513376001311670131167014.79271319978
17:50:00131167013157651302000130200016.76681307501
17:55:00130200013026451288800129410026.70651297540
18:00:00129401513100001290000130400017.41331302255
18:05:00130201013047351285555128555520.11561294392
18:10:00128531012970001256625127576512.51771273836
18:15:00127576512950001268395128500016.11151281987
18:20:00128500012918201272000127700013.35621281411
18:25:00127700012801001250025125576014.22031264549
18:30:00125156012670001249015126000024.41251254968
18:35:00125994512665001240000124342514.84681252314
18:40:00124342012663901240000126639012.53371254152
18:45:00126638512778601263985127786024.58451267526
18:50:00127786012959951272275128329019.49571281362
18:55:00128200012870001280100128693012.53811282678
19:00:00128642013022001286420129202017.99941296706
19:05:00129202013100001290090130561021.57511298855
19:10:00130786513150001299990130321019.92231307339
19:15:00130474513064901294980130500014.79511301066
19:20:00130475513094501299740130061020.24121303738
19:25:00129949013016101294000129400014.18211297337
19:30:00129427012943701280000128000017.73421286401
19:35:00127999512916351279995128617014.27851287425
19:40:00128730513004751282400129877015.26111293702
19:45:0012999851300340129235512968006.32951298289
19:50:00129680012968401282000128698510.29071291665
19:55:00128700012888051265570127447518.40981279981
20:00:00127500012820001265555127796012.31321278202
20:05:00127796012900001277960128604019.02781282974
20:10:0012860801295085128590012950009.81581290931
20:15:0012950001295075128612012892157.03511292251
20:20:0012892101296000128633012948955.77821290180
20:25:0012950201302000129266512987006.35311297282
20:30:0012987051318980129683013115009.94221308271
20:35:00131218013170001306690130979514.63471309750
20:40:0013097901311025130101513039804.63411306222
20:45:00130255013069901295560130506513.17571300744
20:50:0013052801314000130503013140008.98471310156
20:55:0013141351316485130944513164859.03051313216
21:00:00131628013299901315205132500016.03601320980
21:05:00132622013290951319975132003512.41321321815
21:10:00132004013200401304280130684020.10041314683
21:15:0013068401311990130600013080058.36621309392
21:20:00130800013094201297005130383519.36431303560
21:25:00130360513090001300710130793510.11511303051
21:30:0013079851308970129946513003957.13051303346
21:35:00130025013034951291005129205552.80291298812
21:40:00129215012926101274000128000016.56861284523
21:45:00127998012910451279850128800014.52481286135
21:50:00128800012900001275000127758023.45791282199
21:55:00127758012863201270970127784013.99401276968
22:00:0012784101289800127839512843305.35211283772
22:05:00128506512854901276995127711511.17031282907
22:10:00127700012854801255000126121012.64551267605
22:15:00126100512700001255125126601015.41111263851
22:20:00126601012740001264015126700011.93111268947
22:25:0012669351270015126253012700155.99101266251
22:30:0012700301280000127002512789408.93271277582
22:35:00127881512830001276000128203010.51861278896
22:40:00128204012850001275570127676016.11501280255
22:45:0012778851280295126799512689008.50041272821
22:50:00126891012689101257250126413017.76271262840
22:55:0012649401266000125400512649005.89291261142
23:00:00126490012649001248030125040019.50661258620
23:05:00125034012503401231660124311516.00251240914
23:10:00124311512609951242140125497512.66771252635
23:15:00125420512649951251195126107011.54951261287
23:20:0012597701263995125415012580008.76461259635
23:25:0012597501275000125975012750009.94961270348
23:30:0012733051277000126999512740006.32791273396
23:35:00127399012760001264090126488511.20761272224
23:40:0012650001271995126500012700955.64411268090
23:45:00126814012822001266445128220010.93971272963
23:50:0012822001283350125536512776757.34041275096
23:55:0012776751289995127677012883058.70871282371
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.