暗号資産価格データベース


2019年06月29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
00:00:0012713001281995127130012781955.57841278583
00:05:0012782001282000127761512776156.70271280315
00:10:0012790001282000127430512820003.27231277128
00:15:0012810001291000127977012890906.43811286299
00:20:0012900001295995128733512921509.06211290846
00:25:00129215512949801286200129384010.89581290409
00:30:0012938401294000128500012874004.25141289117
00:35:0012860001292000128600012900204.71081290140
00:40:0012900051290520128767012884901.52181289318
00:45:0012894901300000128949012985004.73701295727
00:50:0012985101299170129026012902607.87151294066
00:55:0012901701291000128453012898305.32821288649
01:00:0012909951296500128300012871057.27131288238
01:05:00128710512871051274000127884014.37471279611
01:10:0012799451280000127256012786952.47061277539
01:15:0012787301278730126900012759754.49881273390
01:20:0012750051279605127341512780156.02061276571
01:25:0012780001283465127800012821204.08951281030
01:30:0012821201283890128060012822754.46261282238
01:35:0012824451286950128244512864502.10061284559
01:40:0012863051295005128613512918706.23531291992
01:45:0012918701293010128350012859803.81381288899
01:50:0012854951291785128519512884903.86851288397
01:55:0012884901290000128000012875003.07941286510
02:00:0012880051288010127862012825607.87321281824
02:05:00128218512833001276000128000012.50031277743
02:10:0012810851281085127250012733002.07711278057
02:15:0012748051278710127125012777457.32331275906
02:20:0012783551282975127774512803102.03491280249
02:25:0012803151280320127250512767302.88221277492
02:30:0012741601279390127250012793902.39601274853
02:35:0012772551283295127526512799502.55991278224
02:40:0012799501283410127727512834103.25411280670
02:45:00128380012910001283800128628513.63351288320
02:50:0012880801288700128333012833452.78581287382
02:55:0012833451284280127433512804503.41041279879
03:00:0012820251287035127621012844101.63381282087
03:05:0012844151286000127751512797252.13701282277
03:10:0012797351284570127973512841553.56621282397
03:15:0012833001287850128117512866952.71631286960
03:20:0012878651291000128662012881156.01581288930
03:25:00128811512920101288115129097512.01571290157
03:30:0012891151291995128349012840002.45351288040
03:35:0012833001289155128269012860654.53471287161
03:40:0012860351289170128491512869501.67351286157
03:45:0012869501293000128688512930004.55641290124
03:50:0012935501294250128726012884752.95641291501
03:55:0012890551292145128785512880004.96311288819
04:00:0012880001293195128800012911706.31461290146
04:05:0012899701293195128997012920006.14141291413
04:10:0012917301295000129000012939956.93961292591
04:15:00129400513160001294000131356524.22891308493
04:20:00131355013240001300040132399510.61311319084
04:25:00132397513300001316590131897512.09741322523
04:30:00131916513303251317965132748511.72571325294
04:35:00132747013312701325000132796010.96531328338
04:40:0013270201330000132300013274804.30301326622
04:45:0013292101329815132081513230003.68971325203
04:50:0013220001328000132000013259603.49451326113
04:55:0013259551330470132500013300004.77111326875
05:00:0013309951340030133000013357255.93501335083
05:05:0013329901337995133299013356053.43171336709
05:10:0013355851335985131500013230058.98561322674
05:15:0013234351323435131383013200009.99051316628
05:20:0013199701326715131893013250755.68141323380
05:25:0013231001323980131399013142406.46811316232
05:30:0013143001320500131370013164957.45531316148
05:35:00131649513192351310660131345519.87821315129
05:40:00131345013146801308970130897512.02791312888
05:45:0013094751320000130682513199958.80721312020
05:50:0013199901320540131397013160056.28081317465
05:55:0013159751320575131450013190702.54521318153
06:00:0013184351331005131841513302903.97341324539
06:05:00133028513320001318505132302011.28101324824
06:10:0013235201327000132000013250005.76411323363
06:15:0013240051325000132232513235003.35051324101
06:20:0013235001330470132334513300002.96821327967
06:25:0013300001330850132500013259700.78911326553
06:30:0013259401333000132594013312503.76461329734
06:35:0013330001336245133239013362153.77831334821
06:40:0013362351336250133122513340107.13101333261
06:45:0013332101334205133035013303504.44231332819
06:50:0013315501335605133035013353256.49461334037
06:55:00133490013350001330370133244010.50701332365
07:00:0013312301331995132793013280005.37621329855
07:05:0013270051333420132556013328158.89881328769
07:10:0013339951334230132600513291803.88651329277
07:15:0013291851330010132096013230605.47181323910
07:20:0013237801328200132036013240005.78291324702
07:25:00132451013290901323000132300012.34021325862
07:30:0013230001324000131769013215653.27171320905
07:35:0013222501328110131975013281101.72491324959
07:40:0013281101332005132632513293102.88061329270
07:45:0013308901333000132675013299953.85131330167
07:50:0013300001332690132773013326903.39671330962
07:55:0013327201336000133097513335807.35851334212
08:00:0013335801334990132880513306903.16931331310
08:05:0013306901333450132711513334455.90611328846
08:10:00133294513409751332945134000011.94331338113
08:15:0013400101345555133999013440408.67971342367
08:20:0013440551345555133700013417708.73191341255
08:25:0013418651342460133500013389904.12561339230
08:30:0013380651338075133200013342004.35371334994
08:35:0013330001339100133099513374902.98271335001
08:40:0013374951343530133749513391305.04211340659
08:45:0013392001341990133300013368355.50391336791
08:50:0013367001340000133300013400004.94341336709
08:55:0013390151343995133897513395254.21571341922
09:00:0013394951339495132994013340957.80961332657
09:05:0013349951340000133315013400003.43801336167
09:10:0013399901341000133210013349956.04621335487
09:15:0013350001336250133285013360006.65061334467
09:20:0013362451338500133249513324957.93761334342
09:25:0013325001335445133000013323804.88071331858
09:30:0013325751334000132000013200005.50571323189
09:35:0013222001327995131801513180155.06381322039
09:40:0013180151323980131600013232304.32091318993
09:45:0013230001327995132102513236253.31641324711
09:50:0013236501327300132300013273000.85461325932
09:55:0013273001328840132100013210003.24461326333
10:00:0013210201327240132100513272405.34461325357
10:05:0013272401327580132388513255754.74421326141
10:10:0013245501331310132410013306001.56101328716
10:15:0013306051333500132460013304052.72731330734
10:20:0013305801331245132723013272302.11381329243
10:25:0013289451331000132600013272601.98601328228
10:30:0013272151334180132720013341801.61091331726
10:35:0013333701337000133087513333855.58091333956
10:40:0013321651333180133019513322354.49521331593
10:45:0013315851332250132674013271706.81391329788
10:50:0013271701328385131885013195256.50611323888
10:55:00131952513195251300015130001512.86831309422
11:00:00130000513000051274185127900018.43031283811
11:05:00127900012820001263000127000020.88961273574
11:10:0012700001280785126933512693357.49101273003
11:15:00126991012830001267540127585010.15731275524
11:20:00127582012800001273380127475011.42071277067
11:25:00127595012773101270000127144010.57581270463
11:30:00127096512709651250000126538012.88621259285
11:35:00126538012790001264005127552512.54661270492
11:40:0012755301280850127294512756856.49851277146
11:45:00127734012817051276005127790514.06871279921
11:50:0012760101278680127150012717605.44741274350
11:55:0012717601275740126800012752059.76481270904
12:00:0012752051275210126105512638757.75711268039
12:05:0012654601267000125697012569706.24951263249
12:10:0012592051267000125760012589704.32571261773
12:15:0012589701265300125614012650003.88111261891
12:20:0012650401265040125953012607952.85681262933
12:25:0012607901275000126050012693757.91511269914
12:30:0012692001277995126700012732005.44341271934
12:35:0012732251274860126801012692152.32881272412
12:40:0012686001268605126500012665653.79911266669
12:45:0012665651267195125365012579908.34551259195
12:50:0012579901263500125460012546509.97581257139
12:55:00125443512544351239300124750018.17561246082
13:00:00124750012495001235000124206010.74951241523
13:05:00124206012487201240435124359015.60801244240
13:10:0012444851250595124448512470403.90041247933
13:15:0012475001248500124253012480502.29831244863
13:20:0012485001250595124403512485251.73311248852
13:25:0012485201253000124795012500004.16801250209
13:30:0012500351250035124476512480055.81841247528
13:35:0012480151257000124796012559959.20721252809
13:40:0012559801262020125598012593554.76781259216
13:45:0012592951259705125500012553103.23041256754
13:50:0012553351263270125532512608801.43821260296
13:55:0012615551265275126038512631203.69531262484
14:00:0012620351263345125958012633202.07951260817
14:05:0012633151268000126228512637458.89401266017
14:10:0012639201265465125691512591552.27651260243
14:15:0012596001260355125243012550553.40621257952
14:20:0012538601261000125384512610002.24041255355
14:25:0012598901260980125611012604804.54851259031
14:30:0012609651261955125753512587102.98331259716
14:35:0012584651259480125500012580006.63761257820
14:40:0012580151258215125242512524256.64581256752
14:45:0012525001252640124900012515007.74871250646
14:50:0012515051251505124500512501902.92621248528
14:55:0012501901253860124859012531255.87921250387
15:00:0012531201253145124400512460006.67101248235
15:05:0012458901250525124300012482058.88351244997
15:10:0012482351261915124803012600254.63571258142
15:15:0012600401266010126000512646509.19061264056
15:20:0012657101272200126568512690155.59221268224
15:25:0012694001273010126500012716607.82931269363
15:30:0012715001272700126800012704351.72851270097
15:35:0012700001270900126691512673856.36221268302
15:40:0012669001270000126474012700006.88831266901
15:45:00127000012786851269795127821510.51901273520
15:50:0012783301279000127350012759905.86751276181
15:55:0012744601280000127244512778958.06771276329
16:00:0012785201279655127047512739556.98751273531
16:05:0012737851276305127258512756902.41721275211
16:10:0012750551277345127386012740654.52721275982
16:15:0012735651273830126800012717906.21111270936
16:20:0012717901275435127012512701255.88141274054
16:25:0012725151272980126902512704952.70451270601
16:30:0012694951270550126700012697954.82031269534
16:35:0012697951275645126751012742602.31261273884
16:40:0012744751280000127301512800004.46511276534
16:45:00127812512837701278125128029010.21161280982
16:50:0012807851283225127750012832253.66821279904
16:55:0012834001288295128278012827804.03591285714
17:00:0012826151282765127400012757157.64741277640
17:05:0012757401278515127451012764655.66701275731
17:10:0012764251279245127400012782604.43241275455
17:15:0012789151282000127804512798002.27111280201
17:20:0012786151282000127628012764253.41461278351
17:25:0012762801276280126944512720252.94901273435
17:30:00127205512733301266000127000012.51731269380
17:35:0012699851270535126573012703706.75521269132
17:40:0012705651273195126697512702304.70081269678
17:45:0012710201276430126900012736053.60771271541
17:50:0012736051273605126944512717902.25031271182
17:55:0012703801270380126000012621906.80111263872
18:00:0012621901264640125850512646402.30511261972
18:05:0012645051266495126218512664953.58361265147
18:10:0012662701271090126624512698359.78301268684
18:15:0012672051269245126247012661753.27571265554
18:20:0012640001272440126388512724406.63591267225
18:25:0012724451274000126911012691101.95051272248
18:30:0012691101269865125644012618355.98561263898
18:35:0012618301265745125800012632803.93871260780
18:40:0012632801266095125800012584951.48501261476
18:45:0012580051262460125556012604953.33591259583
18:50:0012604301263570125998012615954.82521261491
18:55:0012605151265000125654512588206.72761262448
19:00:0012565451256545125005012545508.74871254045
19:05:0012545451261210125354512604008.59201258247
19:10:0012591301265000125872012650005.80301261862
19:15:0012644501266450126187512632955.20441264380
19:20:0012638151263830126000012635601.57591262859
19:25:0012635601267030126249512657051.47061265477
19:30:0012660701275000126450012750006.75371269206
19:35:0012736051279000127260512776504.13511276373
19:40:0012776551278205127281012746204.86041275178
19:45:0012746101277865127461012757803.13041276146
19:50:0012760001281880127600012783209.45381278927
19:55:0012799551279985127594012764004.57691276279
20:00:0012775701280970127500012750009.19191277956
20:05:0012768751276875127198512728202.38581273718
20:10:0012728201275455127200012753702.89681274780
20:15:0012753701275715127170512720503.88821273156
20:20:0012717101273225126782012707803.53061270122
20:25:0012700001278000126952512768104.25961274549
20:30:0012760001282250127500012821356.44121280094
20:35:0012821451284000127822012820002.20131281601
20:40:0012809001289000127979512890006.49041286541
20:45:0012880001290290128649012900106.06631289225
20:50:0012888251290025128500012895303.98281288206
20:55:0012891501292445128801012910054.94241290294
21:00:00129100513000001290000129604011.95361297543
21:05:00129700013050001296625130000017.02551300389
21:10:0013000051301410129395512940009.13921298303
21:15:0012940001300000128882512958654.87191296892
21:20:0012957951296000128900012926957.83741292251
21:25:0012929951296000129266012934206.48291295182
21:30:0012934651293465128800012900005.57271289993
21:35:0012899701293425128810012934252.28781291709
21:40:0012934251296195129301512932709.42421294134
21:45:0012932701299000129327012989953.19921297266
21:50:0012986301298995129400012944453.58431296576
21:55:00129444513000051294100130000015.24951299695
22:00:00129999513119701299985130873016.68511305109
22:05:0013087301309975130500013060309.90381307442
22:10:00130597513065001300000130081010.36061303222
22:15:00130227513028951299500130137511.79251301089
22:20:0013013851306000130100513031404.30901304086
22:25:00130301513030151292775129592013.53851298234
22:30:0012943301298010129060012970905.94421294303
22:35:0012975851297905129260012930003.54141295270
22:40:0012930401293040128825512882554.04441290390
22:45:0012882551292000128666512915555.45431289071
22:50:0012920001295035129051512905151.59441293691
22:55:0012900651296000128931512929953.28371294166
23:00:0012930001293000128500012860005.13521286435
23:05:0012869301288510128465012877453.90841286030
23:10:0012866901287745127957012810053.80321282270
23:15:0012809601292580128096012891752.91931288050
23:20:0012899401291500128800012909601.67681290039
23:25:0012912301292000128600012864402.86581288260
23:30:0012864101295495128315012932503.14251289770
23:35:0012932501298205129316012945005.45891295881
23:40:0012944501298000129374012963005.60091295977
23:45:0012963001297360129200012929803.76021293138
23:50:0012929951297110129299512938503.84201295214
23:55:0012940301294395128797512893704.48111290061
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.