暗号資産価格データベース


2019年07月11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
00:00:00137200013720001352910135500022.46701360394
00:05:00135500513649851354700135606016.12191359356
00:10:00135607013560701325000133000016.63961340317
00:15:00133000013550001329995134751017.86351341729
00:20:00134902513550001341510134399512.23161348400
00:25:0013454951349005133300013435309.52941343062
00:30:0013439551350310133753013494059.81431344993
00:35:00134940513550001349405135011514.08601351988
00:40:0013501201357000134800013509959.34571351353
00:45:0013502151354990134910013500055.79781351406
00:50:0013500051354990134912013519605.34671351694
00:55:0013519601353000134800013482557.13011349740
01:00:00134825513482601335185134000013.71371342684
01:05:00134000513460001335100134086511.03481341944
01:10:0013400001345985133803013446556.59431343485
01:15:0013444201345355133743013387504.79131341419
01:20:0013387351339745133298513329858.10191335635
01:25:00133298513380001325555133671010.73241331912
01:30:0013379951338550133000013350256.33391335336
01:35:0013358701338570133500013370603.49911336885
01:40:00133704513371051327970133153033.50251333075
01:45:00133154013350001327100132979531.74111330728
01:50:00132856513314001322200133140055.98711326177
01:55:0013314001336500133000013365003.68241333209
02:00:0013354401337225133280013337803.69151335350
02:05:0013350601337400133387013363704.29401336076
02:10:0013363701337400133119013334554.11451334032
02:15:0013320451336290133202513362903.22521334860
02:20:0013363101336640133202513353752.27641334458
02:25:0013338301335005133300013331650.44151333206
02:30:0013332651335995133004013303852.33641333237
02:35:00133039013328651322195132529510.66421326466
02:40:00132598513260001308800132273516.78391315099
02:45:00132273513310001320000132898512.69101326497
02:50:00132925013350001327000133176010.75981331357
02:55:0013320001335000133070013329605.61031332466
03:00:0013329901334560133085513327952.99061333438
03:05:0013327951334905132952513320102.39011331785
03:10:0013320051333305133023513333052.45271332331
03:15:00133293513366851330755133370510.36231333365
03:20:0013348951335105133117513315002.55481333484
03:25:0013320001333725133198013337100.94021332851
03:30:0013340001334090133029513322052.67791331744
03:35:00133143513322051323500132864013.51551325860
03:40:00132866513303501323805132728510.03121326488
03:45:00132728013288501317885132329539.38391322575
03:50:00132357513269951320005132673026.19911323337
03:55:00132673513285351323000132599510.18591324492
04:00:0013249051327600132000013226607.00851322870
04:05:0013226851324405132214013235502.44261323492
04:10:0013244051325420131728013209904.90571320363
04:15:0013208351324985131800013224855.37561321253
04:20:0013233001325915132078513211101.83301323744
04:25:0013211151321115131200013158758.45501316140
04:30:00131587513158751310010131305510.49861312845
04:35:00131208513122351292780129500034.56331301248
04:40:00129500013090001293000130398512.65451302128
04:45:0013039701312530130364513115656.83921309348
04:50:00131157013180001307130131664011.98341313047
04:55:0013164001316400131007013100705.87721313041
05:00:0013100701316000130805013129304.33401311340
05:05:0013145151316005130726013085002.58001312520
05:10:00130846513162551271005127100524.53821296978
05:15:00127599012863001270000128103520.07171281449
05:20:0012810051283130127000012737858.77641278904
05:25:00127501512802901268460127288010.68521274598
05:30:0012757501285995127009512810005.29921280661
05:35:0012810501287825127800012842400.95281283445
05:40:0012842401290735128181012824105.80731284274
05:45:0012834101283600127549512820055.14181278690
05:50:0012826651288610127861512831503.85041282233
05:55:0012820501284995128000012800003.62511281006
06:00:0012800001283410127300012740257.07411278992
06:05:0012740251282170127300012796204.17311277068
06:10:0012800001284995127500012812908.30261279484
06:15:0012821901285995127642012821404.12651280978
06:20:0012810701281070127500012774152.73971277086
06:25:00127741512774151259500127096525.29981266749
06:30:0012718851285080126995012850807.02121274771
06:35:00128520012920001282010129099510.31151285810
06:40:0012880501295005128722012950004.29021293284
06:45:0012950051296210129201012950206.00031294500
06:50:0012950151298000129210012942304.84971294672
06:55:0012942301302375129342513011356.68361297911
07:00:0012992801302370128700012969859.41161295738
07:05:0012967851299000129400512975404.21821296671
07:10:0012966851299900129548512971154.17811297760
07:15:0012984851305195129832013029205.95241302519
07:20:0013029201309050130172013090506.11771305521
07:25:00130900013150051306005131062511.44231310338
07:30:00131200013174401306185131288515.73141311790
07:35:0013121301320000131019013155856.69691315767
07:40:0013156151321970131452013150304.83401315974
07:45:0013154101322380131540013223355.47561321300
07:50:0013200951321240131320513150104.56121318450
07:55:0013150101317410131384013160053.29481315590
08:00:0013160051316015131175013133306.38671313728
08:05:0013133051318885131330513188753.37651317545
08:10:0013188801319000131664013190002.13631318141
08:15:0013188601319000131400013140051.97941316803
08:20:0013140101318770131398513152052.68261314632
08:25:0013152701318600131347013140806.35181316436
08:30:0013140851317000131347013160103.03891315147
08:35:00131699513261951316985132609011.06901322538
08:40:0013260901326995132260013245156.28461324976
08:45:0013245101330000131345513151457.97601321433
08:50:0013159451321760131368013212605.05281318481
08:55:0013195751320770131568513168505.31291318924
09:00:00131685013170151309000131022010.69251313259
09:05:00130900513111951300000130121014.03441304148
09:10:0013012101306120130121013050009.72241304378
09:15:0013050101305010129600012976106.01681300320
09:20:00129750512999901292270129326017.26421295435
09:25:00129326512967001292270129508020.56161292924
09:30:0012925351293735128611512882155.47941291428
09:35:00128999512930001288240129000017.86911290253
09:40:00128705012882501282200128824536.39061285441
09:45:0012882451290225128131012838057.29671285826
09:50:0012837601285210127978012852105.93891281698
09:55:0012852101296515128521012942909.47821291303
10:00:0012949701297725129101012910107.78811294190
10:05:0012911951292390128500012900002.29261289212
10:10:00128995012919801285205128761511.67171286961
10:15:0012886751298275128590012939904.98961291767
10:20:0012931151297225129120012972255.00331294627
10:25:0012971401299590129482012960054.35621296190
10:30:0012971551297930129251012960004.17251295711
10:35:0012948351297930129200012961201.51191294799
10:40:0012973251303895129631013028202.83591299699
10:45:0013037601308170130000513081704.03821304628
10:50:0013071801308885130300013054602.54091306877
10:55:0013054401305465130000013000006.00161303544
11:00:0013000001302835129863513021304.76271300453
11:05:0013020001304590130028013020905.83981302974
11:10:0013020001302000129915013005107.94871300164
11:15:0013009501301000129648012964804.36021297834
11:20:0012967751297260129614012962504.08401296387
11:25:0012969601298020129595012972105.08141297523
11:30:0012960101296880129197012944154.00171293530
11:35:0012920651297720129204512974854.92981295664
11:40:0012972801297715129394512939453.99501295836
11:45:0012932351296430129323512942303.25091294426
11:50:0012942251296485129364012946102.18371294975
11:55:0012946101296005128550012956307.95061290510
12:00:0012961601299920129234012946006.73841297007
12:05:0012949951295800128814012900303.54631292150
12:10:0012900251291035128000012866706.20651285049
12:15:00128653012869601272005127916042.47061273987
12:20:00127917512791751264350126435014.57011270257
12:25:00126500012719851264130126877517.06911268338
12:30:00126760012733051263000127328017.32331268287
12:35:0012734751273995126220012639955.74611270110
12:40:0012660001270000125888012588809.65061264258
12:45:00125901012687301258010126824513.11121262778
12:50:0012676101270615126300012679853.40451266472
12:55:0012678501271000126317012644355.79761266920
13:00:00126420012645001256000126217513.31041260199
13:05:0012625101267975126183512649756.43451264807
13:10:0012658601265860125200012552005.08511258394
13:15:00125600012600001250000125475513.22471252140
13:20:00125476012600001250000125000011.90291254616
13:25:00125000012500601226460122646015.66871241532
13:30:00122646012400001222850123000010.89711227343
13:35:0012307701232910122005012220008.13251226173
13:40:00122256512354301222565123100016.80871229913
13:45:00123200012364351230340123628510.84591233748
13:50:00123628512369901227575123000014.62451231175
13:55:00122999512397901227575123574520.84961235603
14:00:0012366751236955123000012324455.58351232815
14:05:0012324451233000122700012288307.43121229591
14:10:0012288301230000122147012240005.37141224858
14:15:0012240001233665122230512336656.26331226862
14:20:0012336601233660122941012315606.88761230512
14:25:0012324001234500123046512324402.06411231451
14:30:0012311901239800123119012379453.63731235922
14:35:0012379451245635123550012418506.63681240516
14:40:0012405001244000123800012440004.62061241763
14:45:0012443351245000123647512370054.63101240834
14:50:0012370051242585123506012420153.47121238901
14:55:0012420151246000124106012447153.58971243760
15:00:0012447201244720123832012395955.34011241248
15:05:0012412101247000123960012438457.49091242291
15:10:0012438501250000124384512472155.97111246866
15:15:0012472151249125124498512480008.42401246655
15:20:0012465651249210124401012450004.55681247424
15:25:0012440101245700124050012405005.46001242681
15:30:0012405051248000124000012455954.38361242091
15:35:0012456051249225124385012460051.65311246394
15:40:0012460001246000124238512454202.61411244701
15:45:0012454351247990124506012479902.67921246300
15:50:0012479951252955124700012529555.39641250091
15:55:0012511151259940125111512572202.59271255677
16:00:0012584101259000125363512559957.45881255555
16:05:0012549701257985125437012562802.68551255965
16:10:0012575651261000125200012570358.77241258529
16:15:0012570351259970125300012550004.76151255297
16:20:0012550251256215124825512500609.04061252638
16:25:0012500301252000124831512511006.86641250533
16:30:0012500551255005125005512537909.24601252474
16:35:0012537901254290125198512527002.42091253250
16:40:00125268512527001245000124616511.28971248323
16:45:0012461851250835124498512450005.16071246979
16:50:00124500012559101244770125224511.86451249498
16:55:00125567012603201248910125900511.16391254296
17:00:00125900512621801255760125690010.37421258243
17:05:0012558601256950125293512550604.35511254817
17:10:0012551751255280125124012517855.29211253213
17:15:0012517901255010125178012527552.75811253388
17:20:0012534901253535124900012518952.75131251316
17:25:0012519101254000124642012479953.47241251014
17:30:0012481651250130124005012408609.29961244147
17:35:0012408551245000123693012393009.90981240343
17:40:0012399801244200123996512411953.64321240854
17:45:0012411901243830123800012400404.14771240483
17:50:0012400351249405123800012416304.11461241042
17:55:0012409351243265123800512380052.58441239974
18:00:0012403351249000123967012476451.77741244765
18:05:0012476451248200124600012476451.67401246908
18:10:0012476451251510124669512495406.63321248654
18:15:0012470201248210124305012434503.56681246048
18:20:0012441101246120124003512437301.81681242358
18:25:0012432601247000124264012426455.26881245099
18:30:0012430001246490123503012390003.50721239374
18:35:0012368301248000123600012475708.00101241977
18:40:0012470001250385124500012492802.07301247272
18:45:0012492801254000124795012524451.80461250464
18:50:0012507101252025124654512484553.10791249992
18:55:0012482451249005124705012471101.53061247887
19:00:0012471101249580124404512480204.45531246133
19:05:0012471101249015124604012485155.81791248241
19:10:0012484801249090124220012442604.55891245737
19:15:0012442601250000124000012500009.86251245155
19:20:0012500001251000124756012475605.17821249739
19:25:0012475551249140124202012425358.77561246503
19:30:0012448501248005123700012429902.38951241741
19:35:0012429601246380124203012440455.58601244511
19:40:0012443351245235123871512387153.65421241763
19:45:0012385401244000123500012350255.87301238710
19:50:00123503512450001231000124265510.42031238351
19:55:0012438401243915123995512423000.93441241909
20:00:0012422951247000123827012454304.10171243550
20:05:0012454351247920124537012470401.91541246325
20:10:0012470551247055124400012458852.57411245436
20:15:0012458851247445124300012430002.20031245225
20:20:0012429401246315124227012463152.96141243539
20:25:0012450901254900124507012522856.06691250213
20:30:0012536351253635124900012498952.96921251417
20:35:0012499251255250124988512532605.26571253170
20:40:0012529201256980125069012560302.60321253892
20:45:0012557701259950125576012588254.23461257625
20:50:0012588251258825125344512570003.91191256344
20:55:0012565151262955125618012610007.44871259890
21:00:0012597501270000125900012669706.45341264843
21:05:00126697012720001263000127200010.37611268204
21:10:00127200012780101269060127100010.83881273736
21:15:00127199512739001269020127093010.11061271722
21:20:0012709501276000126991012723703.30971273137
21:25:0012723551273990127100012732303.52651271758
21:30:0012739901276005127326012738304.09351275270
21:35:0012738401275035126637512663757.09111270433
21:40:0012663751269395126503012669156.17161267297
21:45:0012660001267205126190012640008.08681264622
21:50:0012640101266990126298012650055.18851264481
21:55:0012649401266630126388012639953.10901264836
22:00:0012636251268995126190512670006.13151266784
22:05:0012670001270000126610012700003.34791267939
22:10:0012700001275295126800012739653.57041271843
22:15:0012739651273965127137512724005.22761272704
22:20:0012720101273210127045012719652.06421272000
22:25:0012705201271260126800012700005.15171270073
22:30:0012700001272180126810012721803.34551270744
22:35:0012721801273090126810012686603.17491271367
22:40:0012686701271110126676012671806.71171268067
22:45:0012671751270000126717512687153.16111268949
22:50:0012695001270000126600512680157.82451267363
22:55:0012679551268895126610512680602.94621266888
23:00:0012680751273720126804512715807.16261271732
23:05:0012715801274000127062012720003.04831272399
23:10:0012719301273900127100012739001.82841271912
23:15:0012738951275960127000012710004.83871272469
23:20:0012710001273260126885012688551.35301271281
23:25:0012699951271900126912012719001.13091270681
23:30:0012718851277850127077012778502.53961273429
23:35:0012778451285000127783512849959.29871282035
23:40:0012839401285000128005012803758.78411282812
23:45:0012820951284120128005012821502.49811282467
23:50:0012821601285000128060012810056.36951282289
23:55:0012810001282160127902012811904.06021281002
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.