暗号資産価格データベース


2019年07月17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
00:00:0011327151138485113124511355805.24841133119
00:05:0011364951136495113246011355506.93981134246
00:10:0011350151138900113501011385455.53491137505
00:15:0011388901139585113478011361553.82381136291
00:20:0011359001136000113335511333553.09331135368
00:25:0011334401137650113343511367055.29151135877
00:30:0011352751142995113461511413058.04171139410
00:35:0011429651148490114200511470707.53181146158
00:40:0011465351148930114500011450103.45821145783
00:45:0011454951148995114500011456804.65881146745
00:50:0011458001149000114400011440106.25321146399
00:55:0011440051145990114150011429303.71301143622
01:00:00114293511439001110000111001041.73921122815
01:05:0011107501118145110000011029406.93631106514
01:10:0011029401107050110000011004259.79621102620
01:15:00110140011024951085000108900014.30631094591
01:20:0010890001090680108400010899058.46421085994
01:25:00108790010970001084000108919533.02361090097
01:30:0010888201091925108500010882159.97031087946
01:35:00108821510986051084845109524510.37941090754
01:40:0010952451095300108647010879807.94031090526
01:45:00108761010893501081000108461018.76001086683
01:50:00108332010888501081000108446014.91931084988
01:55:0010844651087000108050010805006.35131082053
02:00:00108100510810051056770105677028.82411066188
02:05:00105681010655401053260105332032.31431058642
02:10:00105326010650001048250105857519.29851055957
02:15:00105856010585901045555104600010.81691050521
02:20:00104600010487551038000104801013.98741044420
02:25:0010480101055000104801010532555.69251051159
02:30:0010530051057455104823010483752.28291051717
02:35:00104836010525851043000104799010.40341048034
02:40:0010479901052000103823510504759.05551046268
02:45:00105159510559901049270105532010.41531052490
02:50:0010555501057680105300510576803.24011054496
02:55:00105766510576651052935105463010.18041053874
03:00:0010548251066380105351510597858.64071059320
03:05:0010597551064000105601510590004.02781060089
03:10:0010616151062910105500010594806.03461058928
03:15:0010568351058010104730510500006.80131054548
03:20:00105120010574201047290105635519.63961049926
03:25:0010563751057695105372010555005.15791056091
03:30:0010555051056695104707010474909.53831048732
03:35:0010478101051200104545010472758.04621048512
03:40:00104693010550601045740105456017.52031048955
03:45:0010545651054565104848010494908.09851050883
03:50:00104950510508951043010104825534.78991047416
03:55:00104638010483951040205104197524.63131045004
04:00:0010434951046450104179010453758.40191044115
04:05:0010450301045810104230010456053.27811044788
04:10:0010430001050000104250010480205.44081046560
04:15:0010470051051540104603510480006.37831048836
04:20:0010470351050000104603010494004.06511048332
04:25:0010498451050780104300510460453.92221048151
04:30:0010443751047160104134510430007.64371043957
04:35:0010447451049000104200510465056.45311044271
04:40:0010470001050710104650010500003.08021048141
04:45:0010500051056525105000510550355.21941052680
04:50:0010550351055050105176510526656.35321053925
04:55:0010530001055050105217010550504.72011053473
05:00:0010550351055970105000010511754.37611053666
05:05:0010511701051555104651510503757.95711049158
05:10:0010503751051980104702010500254.90611048689
05:15:0010500301052205105002510506352.90161051893
05:20:0010506451051980104600010481505.30001049568
05:25:0010502051053285104811010519851.36971050668
05:30:0010510051056000105100510532104.88101053676
05:35:0010540051062780105400010627458.56541059333
05:40:0010615151063000105701010602451.76481060020
05:45:0010614301062700105889010606654.60441060044
05:50:00106064010606651040190104116523.24491047508
05:55:00104492010485401040050104294083.77071043751
06:00:00104294010430351022305103208516.62121030306
06:05:00103209010418501027945103738510.44381034667
06:10:0010373701041890103561010408852.02101037511
06:15:00104199010522751039350104514512.54601045661
06:20:0010455051048025104269010442355.19521045544
06:25:0010439201049165104100010456304.97421042956
06:30:0010444001046385103928010392853.52791041513
06:35:0010399951043400103500510430009.07271040685
06:40:0010432151049245103755010465559.18401043577
06:45:0010480501051980104637510470006.37301048676
06:50:0010470001050000104600510480002.24091047440
06:55:0010483801050000104425510484457.42191048371
07:00:0010448151048760103999010439909.19981043067
07:05:0010439901045805103683010411104.75041041825
07:10:0010410001043780103979010424502.00621041928
07:15:00104246510429351036975103799520.17101037819
07:20:00103799510429751037170103923010.00381039919
07:25:0010392301040035103427010374258.13411037120
07:30:00103670010367001027950102943518.32551031596
07:35:0010294351041610102688510381208.16721036514
07:40:0010381101039330103224010322406.97371037051
07:45:00103226510350001027950102795018.94201031203
07:50:00102955510365901029065102965014.35931033194
07:55:00103062510377351025555103003013.68311029612
08:00:00103003010339151020030102154511.56021024771
08:05:00102086510270001017000102088012.73671021650
08:10:0010208851026890102000010200354.15431023438
08:15:0010224351030910101709510309108.50421025149
08:20:0010309101034655102680510308504.40111030790
08:25:0010308351034835102500010266105.46881030669
08:30:0010250201033000102500010309155.92851029819
08:35:0010318401035905102999010317004.28281031248
08:40:0010315051035000102870010326704.15431031860
08:45:0010348951037000102652510265254.71241030787
08:50:0010265301030010102500010265003.25591027489
08:55:0010250051027335101800510210254.51601023536
09:00:0010230001032365102250010315006.36691028379
09:05:0010315101032930102567010301652.14711028929
09:10:0010301701035000102897010349955.24981031968
09:15:0010349201036985103010010301004.54391033806
09:20:0010323501038000103010510360005.05391034717
09:25:0010360051039000103410010363302.27531036268
09:30:0010370001039000103470010370455.38791036871
09:35:0010370501043075103530510416853.31311038663
09:40:0010404001042340103973010407555.90161040990
09:45:0010404001040400103500010367059.76241038186
09:50:0010381351039185103735010391850.51271038436
09:55:00103903010391851032000103242021.92171033237
10:00:0010330951033425103071010318954.65031031727
10:05:0010325901035310103193510338001.95031033816
10:10:0010336651033735103193510319403.50501032192
10:15:0010319401037990103150010359559.95051034001
10:20:0010357951037205103201010320106.47031034582
10:25:0010320101032215102800010280004.37331029860
10:30:0010291251029895102600010284806.28681028281
10:35:0010284801032170102745010304504.99351030032
10:40:0010310051031580102788010284652.59581029842
10:45:00102849010332001026085103320012.06141028489
10:50:0010330101034000103000010315053.13481032229
10:55:0010315051032910102608510296351.64971029348
11:00:0010296351030005102256010240257.75351025383
11:05:00102414010242201010000101065017.34841015503
11:10:00101000010213351005000101447020.50621010327
11:15:00101421010142101005965101000013.39761010007
11:20:0010100051015985100596510144007.47211010800
11:25:0010144001014400101002010106353.17601011818
11:30:0010100151015975101000010145002.83491012848
11:35:0010145001015615100800010099355.69411011846
11:40:0010092951010645100501010069205.47831007867
11:45:00100692010085001002980100850012.83741005297
11:50:0010069101014900100688510106659.82271011893
11:55:0010120001018830101100010164859.16851015271
12:00:0010165051021305101600010164804.31031017218
12:05:0010164651028000101100010219909.42691021001
12:10:0010213151022530101508010189106.17571020288
12:15:0010189101022000101710010206302.38631020116
12:20:0010206301021200101653510171302.87871019077
12:25:0010172051018830101550010155001.01211016948
12:30:0010159801017470101500010160606.58911015776
12:35:0010161001021310101606510213101.46601018346
12:40:0010213101022000101891510215004.62841020264
12:45:0010220001028000102200010260005.11271024306
12:50:0010260001027030102133010220003.86091022672
12:55:0010220001022455101932510193252.06591021154
13:00:0010208901024870101902510226504.29261022104
13:05:0010238201023850101600010186404.30851020177
13:10:0010170251018545101200010123406.70431015376
13:15:0010123401016650101200010150403.77561014461
13:20:0010150451020995101405010185502.96661017182
13:25:0010185751021540101763010209051.93331019718
13:30:0010200501022025101947510217203.43791020910
13:35:0010217301029500102121510294957.06141026176
13:40:0010294951031850102756010300004.15701029613
13:45:0010300001032405102857010285709.42091030827
13:50:0010280101030015102640010276703.41731028122
13:55:0010276701027670102427010271701.71331026343
14:00:0010269801029990102604010299903.03191027541
14:05:0010293851030440102653010291551.71351028732
14:10:0010291651029390102501510270001.33311027307
14:15:0010250901030000102506010287600.55201027275
14:20:0010287301033000102700010295501.62841029752
14:25:0010309401030955102660010275001.53741028703
14:30:0010270001034000102699010329851.06061030326
14:35:00103295510409451032955103725510.55311037108
14:40:0010384001040995103549010373102.06201037246
14:45:0010379751037975103445010350009.13641035970
14:50:0010350301036000103326010354553.93581034427
14:55:0010346451037450103464510360156.45821035959
15:00:0010360151038000103340510354307.53731036225
15:05:0010344251035840103340510350552.44311034753
15:10:0010350551038000103340510371752.98461035288
15:15:0010379951039200103600010384008.49601037538
15:20:0010389001041495103008510414959.09511037185
15:25:0010414951041500103343510351858.28701037266
15:30:0010351801036615103332010360004.13231034906
15:35:0010362801036910103385510361556.46671035841
15:40:0010362501040340103625010390001.39591038647
15:45:0010390001039310103541510371050.76451036858
15:50:0010379001040780103662010374201.23271038900
15:55:0010372451038275103425510360952.04711036162
16:00:0010355001035500103118010350003.49741033877
16:05:0010335251035155103100510311457.84441032148
16:10:0010310151031015102835010283508.90981029880
16:15:0010283451033155102800510312455.94501030260
16:20:0010313951033400102916010307902.42411032035
16:25:0010318851033935103089510335002.03691031821
16:30:0010323001032315102851510297601.84011030476
16:35:0010314101031910102802510319101.34261030629
16:40:0010313601044560103136010420009.58031038816
16:45:00104231510444951039000104300013.01311041257
16:50:0010430001043005103926510413303.59221041593
16:55:0010413301043115103926010399302.14951041513
17:00:0010404301041625103865510405703.00271039909
17:05:0010405701044215104057010420003.41411042965
17:10:0010420001043785104100010427406.06491041449
17:15:0010427851044400103984510409852.16321041390
17:20:0010404001041045103866510390003.16331039365
17:25:0010384401040200103586510380004.06281037883
17:30:0010379551040200103706010390702.02291039374
17:35:0010401701045000103555010355507.96031040938
17:40:0010370001040225103200010390155.18711036848
17:45:0010390251039690103722510379952.42631038539
17:50:0010379951038910103500010350003.70261036744
17:55:0010353451036420103300510333502.02601035644
18:00:0010356901037375103342010351552.02281036686
18:05:0010360001036245103300010330004.36541034210
18:10:0010326651034000103053510305353.99571033299
18:15:00103053510321851028125103033510.70831029867
18:20:0010300401032105102920510308202.31371030197
18:25:0010300001030715102399010263803.80151027622
18:30:00102766010294401026390102817510.98511028245
18:35:0010281751033000102725010320705.04571030038
18:40:0010330001037985103002510309805.48821032009
18:45:0010309951031210102800510285353.72751030159
18:50:0010289351031210102800010312052.68521028757
18:55:0010300101030935102554010255456.13911028135
19:00:0010255401027090102005010219856.35901022820
19:05:0010219951023875101883010201354.09681020598
19:10:0010201601020160101630510163153.22241018589
19:15:0010163101016315101221010157704.89961014913
19:20:0010158501018260101450010147957.83491016693
19:25:0010148401018500101484010173403.29931016828
19:30:0010173751018245101000010106709.12701013574
19:35:00101001010121401003200100962016.43461007830
19:40:0010105101015510100963010126155.03491013560
19:45:00101201510146051010020101439010.54541011974
19:50:0010137101013715100720010072005.51391010177
19:55:00100720510200001006885102000012.62661013452
20:00:0010200001021240101704510179406.22411019198
20:05:0010172601021800101726010190006.59451019381
20:10:0010199551019955101488510155056.72331016342
20:15:0010150001016060101400010158057.45061015385
20:20:0010158251016060101405510150001.32361015444
20:25:00101503510160501005005100662510.43791010010
20:30:001006625100662599533599829519.4540999828
20:35:00998325100119599500099508511.8716997256
20:40:0099508599890598850099136022.4524993659
20:45:0099136099432598000099000020.1053986766
20:50:0098804599994098500099206513.8598992780
20:55:0099206599600098900099200012.7868992314
21:00:0099200099500098421599311514.8277989881
21:05:009940009999409923509966009.0434995620
21:10:009994009994159948459964904.3620995810
21:15:009951109959559908459945107.4240992699
21:20:009945151005560992600100556013.2225998573
21:25:0010055601014550100314010105609.36401008498
21:30:0010105601016725100621510160608.86061011796
21:35:00101606010215351014030101828518.64041018370
21:40:00101831010320001018285103200016.23601025338
21:45:00103200010339901024010103000018.89641028847
21:50:0010280751029925102541010260408.58411027863
21:55:00102717510300001025070102789511.92471028522
22:00:0010270001034205102700010330059.93701032195
22:05:00103301010330151029630103098515.10601032018
22:10:00103100010311201025905102590511.27031027551
22:15:00102590510280001023070102700015.78891024993
22:20:0010262201027050102000010200008.28471022963
22:25:0010220401025230101969510230207.38651021961
22:30:00102294010295451019995102896014.67831024005
22:35:0010280001031000102800010307309.51371029775
22:40:0010309551031990102769010276906.39691029267
22:45:0010270651028870102300010248008.98551025159
22:50:0010249951030000102481010290009.07211027326
22:55:00102998510342851029240103200010.13511031831
23:00:0010330251045555102944010445009.95151040416
23:05:00104450010447851040280104152511.03611041893
23:10:0010418601043000103825510389407.91931040276
23:15:0010389401041180103843510390305.58181039373
23:20:0010390751041710103650010402157.04991039204
23:25:0010414151048100104006510460007.60111045414
23:30:0010449701045995104000010405903.87971041318
23:35:0010406151041485103980010400154.68261040253
23:40:00103984010437001038000104262514.32811040334
23:45:0010411351049550104113510495507.67151044444
23:50:00104806010536001048060105030521.04321050246
23:55:0010507051055000104805010509407.59771050813
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.