暗号資産価格データベース


2019年07月12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
00:00:0012811401286960128100012838356.89831284552
00:05:0012833201285000128140012814000.76051282814
00:10:0012820001283315128100012830001.40171282170
00:15:0012830001287465128236512860005.27061284524
00:20:0012840501286910128201012836503.44011283897
00:25:0012836501283975127912012810007.02801281873
00:30:0012800001280980127076012749958.88401276039
00:35:0012760001276390126900012697406.50211273007
00:40:0012697451276525126900512765257.29951271999
00:45:00127500012750001251840125562514.68651264513
00:50:00125380012679951250000125530014.72391255482
00:55:0012552401259170125335012560056.09911256684
01:00:0012572001260000124626512600008.87671251509
01:05:0012569951266405125699512630006.69871263180
01:10:00126300012739001261020127113013.53211270593
01:15:0012700001281815126910012780005.14241277288
01:20:0012760001279200127101512751202.83911275692
01:25:0012751251278995127106512741454.80471274251
01:30:0012758901280000127469512789604.50931278100
01:35:0012781301279000127300012763855.64551276533
01:40:0012763851276385127217512721752.40531273408
01:45:0012733601274980127200012720003.57071273656
01:50:0012729951275720127007512757203.10151272903
01:55:0012759651279645127500012783501.02721277361
02:00:0012780051285000127714512835406.86951281339
02:05:0012847051284705127700012791703.75271280365
02:10:0012791801279245127452012761651.48701276632
02:15:0012773951278000127500012780003.34141276184
02:20:0012770551279000127610012768300.47821277267
02:25:0012777751281460127713012802203.68621278957
02:30:0012808551281170127620512780052.89981277996
02:35:0012789351279915127525012752506.52071277741
02:40:0012751201278810127430012774956.15201277140
02:45:0012785551281325127814512804902.96131279815
02:50:0012804651282400127750012787452.39561279854
02:55:0012787401278740127480012775651.81801276436
03:00:0012762601276260126760012725555.18541271590
03:05:0012729401273560127000012706701.14571271951
03:10:0012707401273475126882512710003.64131271763
03:15:0012696701271835126500012690005.39311268631
03:20:0012680101275655126798512746405.77771269986
03:25:0012746251279905127405012740503.35671276336
03:30:0012740151275000127200512720052.09191273150
03:35:0012720251274200127158512715855.19361273100
03:40:0012714251278990126968512745508.15431274911
03:45:0012759951277800127233012742105.93121274497
03:50:0012742101275130127298512730151.79791273579
03:55:0012730201274200126967012700252.70461272849
04:00:0012700251270025126077512623409.16351266223
04:05:00126234012649951258005126290010.56711263051
04:10:0012618351267670125939012646007.03241264237
04:15:00126460012646001255755126001010.54091259404
04:20:0012600101261205125691012599355.33051259208
04:25:0012598601269905125691012686352.80581262019
04:30:0012681801270415126400012665303.35881267113
04:35:0012672101268995126400012689953.28961266370
04:40:0012689951273265126758512712655.56201270200
04:45:0012716601272000126900012710803.14621270927
04:50:0012707351271865126900012703802.64951270206
04:55:0012691551269155126221512636602.10821266403
05:00:0012633601269605126221512637352.90171266449
05:05:0012639801264840124800012517459.56251252904
05:10:00125177512517801230890124399016.57581241569
05:15:0012439901246975123751012419707.18901242591
05:20:00123847012420801222650123400018.58471230810
05:25:00123400012350001211205121884542.90251221573
05:30:0012188451227125121611512259608.73171222090
05:35:0012246301233000122000012228606.79761225377
05:40:0012228501228015122063012223302.26451225825
05:45:00122000512220801201105120699536.82381211333
05:50:00120800012189751200500121422013.53591208968
05:55:0012142201226000121109012190107.56111219587
06:00:0012190101219990121001012150006.92911214065
06:05:0012150001220000121000012142003.81591213547
06:10:0012142001223120121121012167557.62761217195
06:15:0012191201230000121912012283206.70631226723
06:20:0012268951228820122150012280005.97291224385
06:25:0012257701226975122100012235950.75711225100
06:30:0012221851227000121673512250006.72641222340
06:35:0012265551228000122238512280004.87931224622
06:40:0012280001234000122800012312554.43311230609
06:45:0012312551234000122800012300007.78401229911
06:50:0012323201235000123059012334653.22381232969
06:55:0012316701234015122964012308404.78271231249
07:00:0012296401234010122724512321005.70751230044
07:05:0012330201236560123300012343405.49971234704
07:10:0012355651243000123443012359303.25211237800
07:15:0012361201240555123500012366501.45071237694
07:20:0012366401237590123502012371902.27891236200
07:25:0012371401241190123655512391852.35601237415
07:30:0012389151243375123501512416954.74481239138
07:35:0012414851242300123833012383309.10911240160
07:40:0012393701246055123937012436552.97071243983
07:45:0012436551246040124065012425005.43581243163
07:50:0012424551242455123490012349002.24791239884
07:55:0012349001236080123100012334354.11131234235
08:00:0012334351235580123107012335201.72201232253
08:05:0012347001239470123002512363003.39791235131
08:10:0012369351238150123603012372700.65261236790
08:15:0012372751237275123200012335401.35791234430
08:20:0012327801233515122450012276206.58771228534
08:25:0012248101230000122481012300003.18251228864
08:30:0012290901230500122707012270702.76561229646
08:35:0012270701228000122000012256556.39141223538
08:40:0012250051229230122302012263851.32991225365
08:45:0012250301229300122485012269753.96541225891
08:50:0012265251236000122652012334153.79701233206
08:55:0012335001236510123184512360004.10801234414
09:00:0012359951236080122565012258153.50731230238
09:05:0012270101228000122148512265004.18631224744
09:10:0012257101233770122571012320353.90121230286
09:15:0012320351242580123052012425803.49641236228
09:20:0012423551245555124056012450005.81951244424
09:25:0012449951245555123994012412351.52801242329
09:30:0012418001243530123500012350001.97381238492
09:35:0012350001238960123500012372100.95571236051
09:40:0012372101241000123514012406751.70151237791
09:45:0012404401250995123959512482054.66611247161
09:50:0012482051252000124700512475504.16361249319
09:55:0012475501250990124755012480002.38711248988
10:00:0012480001249440124507512494401.67141247473
10:05:0012480501248840124600012470001.02021246574
10:10:0012472001252000124701012520003.09041248681
10:15:0012520001253900124900012510003.08861252536
10:20:0012510001252000124500012450003.09541248555
10:25:0012450051246255124401012450000.55011245455
10:30:0012449751250000124410512482301.28671247332
10:35:0012476801248680124300012449903.73341245707
10:40:0012449651244985123400012405557.97761239464
10:45:0012419001241900123700012386304.46101239313
10:50:0012387551241775123747012404801.84531239644
10:55:0012409951244000124099512424400.87591243119
11:00:0012426801243200124057512432003.27111242283
11:05:0012430501244000123997012399701.51451240485
11:10:0012399701239980123400012370003.97931238198
11:15:0012362301239020123500012390151.99721237227
11:20:0012381001238100123629012379304.34781237651
11:25:0012380001238750123631512363151.25951238124
11:30:0012363201237570123463012350251.40971236103
11:35:0012351251235125123000012312054.56431232174
11:40:0012317151236470123000512354053.54511233017
11:45:0012354151236635123350512350001.70731234565
11:50:0012350001239585123385012371053.16611235694
11:55:0012375851238275123545512373204.38861236728
12:00:0012361851237350122961512301556.53921233261
12:05:0012303101232835122600012268754.75621229463
12:10:0012268451229005122222012250003.78851225754
12:15:0012250951226905122222012261202.22651224871
12:20:0012265201229555122644012290002.14651228279
12:25:0012295401229555122500012255057.04281225833
12:30:0012255101231865122550512281702.17271229493
12:35:0012281401231330122551012278601.92221227465
12:40:0012266401226710122000012200007.37181222524
12:45:0012200001223425121400012167706.32171218420
12:50:0012179751217990120800012111407.87181211156
12:55:0012111551216560121115512160004.23971214878
13:00:0012151501215155120701512079854.26751211189
13:05:0012060001221200120123512182758.11981208782
13:10:00121708012250051214630122460510.84021221070
13:15:0012246051224605122049512244452.36361222602
13:20:0012244501227000122281012230002.10851224656
13:25:0012239851224345121900012222452.44971221124
13:30:0012220001227000122150012267605.98221224153
13:35:0012255101230000122547012267755.21881228772
13:40:0012267751229985122566012286303.93921227661
13:45:0012280001228630122324512239752.09301224875
13:50:0012239601230365122324512292002.87221227845
13:55:0012280251231000122701012280001.85951229366
14:00:0012279851228000122000512228003.55291224562
14:05:0012227901224050122000012232604.75091221218
14:10:0012232551229100122071012250106.20131223726
14:15:0012262101228740122170512233902.64171225534
14:20:0012243001227600122313512263151.31631225221
14:25:0012263151232220122631512322203.64361229376
14:30:0012322201233400123000512310002.99861231774
14:35:0012310001233525123023512316305.67371232160
14:40:0012316251235580123139012349804.17701233476
14:45:0012341251235840123158012326402.49101232846
14:50:0012326401234110123085012310401.55611232476
14:55:0012310351234415123103512342004.22941232524
15:00:0012344151239530123164012380001.81831234999
15:05:0012396601242420123712512424053.20531239749
15:10:0012406151243250123896512389854.50301241720
15:15:0012385051238505123491012358252.43101237267
15:20:0012349151239800123400012396353.46711237047
15:25:0012392051239480123610512369551.41611237890
15:30:0012369501237150123182012336404.40601233667
15:35:0012331251234500123004512320003.17841232041
15:40:0012320001232845122815012321101.81081231097
15:45:0012321151235000123200012340052.03051233070
15:50:0012350001237500123400012368505.40021235617
15:55:0012365451238000123581012380002.94901237228
16:00:00123800012600001238000125800010.69151248220
16:05:00125798512630001257395126271012.51311260628
16:10:00126271012650001259000126430511.97721261319
16:15:00126366512690001262000126724512.11771265890
16:20:0012680001269000126342512669903.49441266230
16:25:0012656601268000126298512640003.76291263936
16:30:0012640001266765126017012667652.90571263079
16:35:0012660001268000126429012645703.52361265940
16:40:0012646601268000126466012660201.53921267211
16:45:0012660201268900126602012689002.24371268216
16:50:0012689001271000126700012672855.44451269429
16:55:0012680801268080126210012641653.91181264343
17:00:0012651851265220126300012631001.34901263760
17:05:0012642351265505126300512644104.87701264958
17:10:0012636051265210126210012643302.96681264202
17:15:0012643301269200126310012683901.77741267546
17:20:0012691301270000126521512652154.79731266779
17:25:0012652151266885126300012649954.21671264819
17:30:0012649951268600126484012680452.83371266879
17:35:0012670251268590126249512624952.87181265534
17:40:0012625101265425126200012640301.98021263518
17:45:0012640251265995125876012592958.11391263202
17:50:0012587351265890125600012600359.02961259482
17:55:0012600351262210126003512612102.55461261367
18:00:0012612351264630126123512630906.79301262285
18:05:0012631151265995126207012659951.33561264639
18:10:0012659951268970126599512660752.56671266746
18:15:0012669951270000126660012700001.10471267663
18:20:0012698851270000126721512678803.50431269480
18:25:0012688701269000126307012660002.44331266369
18:30:0012654901266500126307512663903.75171265600
18:35:0012663951267990126550012672403.00611266843
18:40:0012669601269000126550512680051.80361266699
18:45:0012680151269665126550512679751.78801267608
18:50:0012675051271000126750512691455.86301269878
18:55:0012693351271420126897512703753.70571270527
19:00:0012687551269305126700012693001.42691267626
19:05:00126931512822001268000128000011.34271274229
19:10:0012819951282200127500012768806.88181277278
19:15:0012765001278000127310012733003.53201274100
19:20:0012739901275000126949012715105.37611271649
19:25:0012719951272300126904512690702.97011271244
19:30:0012697301271290126700512700003.34921269040
19:35:0012693351270000126608012661202.29491267661
19:40:0012672601268750126640512674701.90281267687
19:45:0012664001270000126634512687352.49511267791
19:50:0012685401269955126248512625002.53581264642
19:55:0012625001268000126240512670251.90841266575
20:00:0012670301271975126700012706951.70081269803
20:05:0012710151272770127000012710004.60621271155
20:10:0012712851271995126915512700001.04681270038
20:15:0012699951272340126900012722102.98731270166
20:20:0012722201272240126601012677704.13951270378
20:25:0012677751267815126543512668152.86801267316
20:30:0012666601268980126500012661301.09231265955
20:35:0012656501271990126565012690002.45951269032
20:40:0012690301271990126891012705002.01511270381
20:45:0012696001270485126672512680253.02771267397
20:50:0012684701271295126839512696801.30891270540
20:55:0012693101271535126900012691601.27401270734
21:00:0012700001273000126800012680002.49111270649
21:05:0012684001269995126709512682752.46901268172
21:10:0012682801268280126500512670002.46281266686
21:15:0012670001267450126300012630004.60821265305
21:20:0012630001266000126200012625853.22351263597
21:25:0012632151264860125682012642208.40301261073
21:30:0012641901269000126419012680355.40811266776
21:35:0012685251270200126700012677654.68691269327
21:40:0012681501268150126575012668603.19401267079
21:45:0012668551268065126640512672305.79611267046
21:50:0012671451268995126697012689954.21761268181
21:55:0012686001269000126406012659604.08261266420
22:00:0012668801267450126500512674500.64451265941
22:05:0012674051269925126740512687602.20811268991
22:10:0012688851269005126515512679752.15851268185
22:15:0012663451270000126634512698253.09901269463
22:20:0012698401273000126928512701802.52991270528
22:25:0012700001272500126801012706751.99761270969
22:30:0012717201272800126800012690000.79591270856
22:35:0012699951269995126764012678402.58181268333
22:40:0012676001267600126398512649956.14891264983
22:45:0012649901265455126000012601605.72001263357
22:50:0012602051264000126020512636454.37131263443
22:55:0012635951264205126198012634854.62071263476
23:00:0012634901267460126100012630008.88941262603
23:05:0012630001267400126260512638251.27931264169
23:10:0012659951266965126385012649652.24081265075
23:15:0012652201266500126346512658001.86781264886
23:20:0012654851267690126540512674002.60981266963
23:25:0012667901267685126540512663401.10001266477
23:30:0012663701267970126345512651104.58351267129
23:35:0012644201266000126177012655001.54661263167
23:40:0012654951266000126345512648702.82831265512
23:45:0012655651265985126283512636501.05221264842
23:50:0012622101263650125666012581806.92251260758
23:55:0012566651261010125666512582151.17631259643
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.