暗号資産価格データベース


2019年07月18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
00:00:00105279510527951042700104500017.09061046996
00:05:0010453251048900104341010482003.66591046394
00:10:0010482801050000104516510482205.82631047939
00:15:00104805010599451048030105425520.62101054186
00:20:0010559751059990105425510580006.50441058345
00:25:00105800010635151058000105937511.94971061270
00:30:0010593751060910105640510609107.49401058901
00:35:0010610001062005105641010590456.44381060608
00:40:0010570101060730105642010589507.95221059178
00:45:00105905010590801054320105500010.41501055529
00:50:0010559851055985105088010527005.79741052474
00:55:0010527001057990105172510559457.89841054844
01:00:0010559601062115105220010603305.87691058382
01:05:00106113510689951058810105925015.37571064385
01:10:00105821010600301051805105286516.93781055439
01:15:00105280010557101048005104899512.82281049897
01:20:0010480301052675104803010524604.51131050933
01:25:0010526701059995105263010563605.50541057379
01:30:00105636010580051050150105306512.54131054318
01:35:0010530701053745104920510537455.89161051445
01:40:0010537501053800105051010515802.81291052836
01:45:0010516451057980105164510555155.36701055376
01:50:0010556451055875105158010529250.44161053405
01:55:0010528801053520104935010500252.84561051978
02:00:0010500951052415104777010477704.72611048556
02:05:0010480001050720104700010498850.98361048535
02:10:0010496251053440104878010510503.57741050569
02:15:0010510551055000105057510543651.39301052538
02:20:0010543701057000105310510546551.95961055181
02:25:0010546701058000105449510560107.49851055285
02:30:0010553051068990105530010583205.85311059888
02:35:0010607051066400106070510662703.61301062964
02:40:0010645701066850106157010668502.49941064848
02:45:0010669951068995105999510610007.92931062683
02:50:0010603351060980105779510588004.73221058557
02:55:0010587751066640105725010605607.99471060941
03:00:0010611101061110105479010560006.53241057278
03:05:0010560251056170105300010545453.57201054385
03:10:0010545501061605105443010616004.89071057347
03:15:0010614651064000105904010606303.08981061499
03:20:0010617801064400106054010614303.18671061833
03:25:0010624651062465105702010580001.89441058850
03:30:0010580051060950105699510602302.83471059106
03:35:0010602051068995106019010661158.51801065182
03:40:0010660501074995106439010716456.00241070536
03:45:0010716501074995106634010700105.21871069597
03:50:0010700051072465106724010708101.85471069884
03:55:0010708101075555107000010750006.00121073596
04:00:0010748051080000107200010744957.42001077197
04:05:0010744951074995107101510720253.46301072877
04:10:0010732901073290106874010698903.94721070939
04:15:0010698901073985106852010719555.55051071924
04:20:0010719101071930106727010690403.13001069018
04:25:00106727510672751061080106370012.86861064707
04:30:0010636901068225106270510663705.55661065494
04:35:0010663651068245106636510664901.29141067294
04:40:0010665801068610106290010645154.11011065776
04:45:0010653601068110106532510664352.10931066784
04:50:0010662201066400105901010638502.38531063820
04:55:0010638501063930105260010532607.44641056523
05:00:0010557401058045104878010518708.03381051700
05:05:0010529351054355104551510478303.39391048188
05:10:0010478551049755104603510474201.36191047709
05:15:0010485351059000104852010571755.53391054532
05:20:0010589951062115105606510581107.88731058849
05:25:0010591901059495105244010545353.37091055835
05:30:0010535601054485104843010490656.63591051457
05:35:0010490001049155104269010479902.97661045074
05:40:0010485701055830104772510530657.70711051703
05:45:0010537601053760104934510529254.55781052137
05:50:0010529651054710105176510530005.08441053574
05:55:0010530401053040104633010476053.26201049466
06:00:0010475901047650104221010435853.69351045146
06:05:0010436301051750104258510499006.51511047964
06:10:0010514101051750104900010516852.03171049782
06:15:0010516251075480105076510650059.52561064809
06:20:00106500510736501064000106782511.74611069510
06:25:0010679401076785106565510699955.92121070320
06:30:0010699951076790106999510720007.72361073859
06:35:0010710251071025106500010670009.44451068246
06:40:0010680051075000106800510720307.44631071479
06:45:0010709001071990106185010651107.39931066539
06:50:0010651201068995106239010635055.38991065412
06:55:0010635051065300105968010618009.47641062540
07:00:0010618001069480106107010647255.30241065475
07:05:00106401010694851062500106631510.97771065599
07:10:0010663351066595106252010625201.29391064719
07:15:0010630351071990106252010704704.14291068528
07:20:0010703951071005106770510698854.74061069665
07:25:0010699401071500106632010668204.76301069870
07:30:00106635010663501050000105399018.99451057335
07:35:0010542151058830105188510563558.59831055493
07:40:0010570151057015105093010509304.03181055073
07:45:0010533651056360105000010507304.74661053080
07:50:0010507301052440104900010510053.00141051031
07:55:0010509851054965105042510509803.92721053107
08:00:0010504101050410104420510442056.59821047143
08:05:0010449801047970104300010445106.28641045257
08:10:0010445251051100104438510474556.28361047545
08:15:0010471701048485104323510441203.33131045026
08:20:0010436201052590104000010497907.69371047014
08:25:0010497901049890104609010475106.43091048265
08:30:0010478501047860104200010435553.57991043976
08:35:0010430401044015104010010440159.22691042053
08:40:0010443351048305104000010414506.57891043683
08:45:0010424151046600104151510446406.06821042842
08:50:0010455801045580104048010415502.15541042588
08:55:0010406201048310104045510461855.03401042676
09:00:0010459501049370104303510448304.60271045879
09:05:0010443451046380104216010463651.93741044184
09:10:0010460801046230103864510414608.51181041907
09:15:0010406101048950104061010411406.61201043404
09:20:0010422651042790104001010415104.43701041674
09:25:0010415001041985103700010373853.27761039209
09:30:00103817510390001034110103719016.87091037446
09:35:0010371951041000103578010410007.74771038697
09:40:0010410001041000102997510349254.25731035705
09:45:0010358701036570103490510358352.55741035888
09:50:0010351801036000103256010345254.61301034567
09:55:0010345351040000103200010389605.98661035988
10:00:0010389601044445103797010419707.85341040997
10:05:0010414701044645104000010408753.19871041606
10:10:0010410601041060103705510379401.25781038956
10:15:0010379201041800103653510411103.66071038529
10:20:0010410651045555104011010455555.39931044469
10:25:00104554010555551044015105140013.25211050775
10:30:0010514251060000105137010575255.90281054628
10:35:0010590001059900105443010560159.08291056685
10:40:00105602010575301053990105599011.37021055742
10:45:0010554901056900105301010566854.35861055183
10:50:0010560001058390105507010550702.05591057004
10:55:0010560801056080105399010544952.21061055320
11:00:0010544801054480105250010531355.07521053511
11:05:0010522151053510105001010500102.15151051671
11:10:0010500251051000104700010487301.64651048850
11:15:0010493701050125104555510500001.42991048569
11:20:0010495701053230104957010514752.01281051404
11:25:0010514751055245105147510544653.84051053719
11:30:0010547951057000105112010513304.09621054635
11:35:0010523301052995105005510509600.82841051314
11:40:0010504301052450105000010500400.62521050455
11:45:0010500551051010104906010495004.06601049812
11:50:0010500001055895104990510533955.46931051150
11:55:0010544001058300105440010574206.95841056779
12:00:0010578851058035105500010551050.68981056458
12:05:0010559401055940105289510548852.13441054513
12:10:0010548851055695105058510517600.60811054310
12:15:0010519551054135105103510541351.51991052695
12:20:0010541351057000105232510546403.21041055058
12:25:0010546501054800104555510476605.94471049821
12:30:0010476601049000104600010471153.14921048254
12:35:0010461201047095104400010447508.82601044987
12:40:0010445151046465104300010453252.57841044435
12:45:0010457451047510104460010446001.51541045733
12:50:0010446001047520104373010461002.71141046285
12:55:0010466851050250104602510489951.20241047640
13:00:0010490001049980104700010478251.71401048760
13:05:0010477701049440104466010450003.71561046428
13:10:0010446001046790104300010449603.35661044250
13:15:0010449801050270104362010486706.92991045036
13:20:0010486051052000104860510500003.26521050564
13:25:0010505301055085105053010550801.85031052891
13:30:0010550801055490105260010550002.98211053803
13:35:0010538701057005105260010546551.41491054034
13:40:00105565510646201054505106055012.48231060391
13:45:0010605651068005106055010657759.87841064832
13:50:0010655801065775106202510646602.62661064617
13:55:0010649851070000106400510700005.24711066768
14:00:0010689001069995106500510655052.49051066756
14:05:0010655051065600106204510634652.09511065165
14:10:0010634651063720106055010619102.01681062686
14:15:0010629501065000106096510640006.45541064268
14:20:0010640101064890105945010617252.68271063075
14:25:0010606401063780105818510617052.70571060739
14:30:0010615951063340106120510613450.34661061932
14:35:0010618351062960105953510624200.98871061547
14:40:0010632401065860106224010640002.41881064172
14:45:0010640051064655106000010646553.00111061319
14:50:00106372510646501056180105893511.55951060001
14:55:0010589351061990105787510604251.46941060025
15:00:0010607901062725106050010610200.85291061085
15:05:0010613851061565105750010575000.84291059496
15:10:0010585001060585105732010603501.35091059545
15:15:0010594251067990105794510640003.45411062905
15:20:0010640051066835106400510652201.86901065053
15:25:00106523010750001059000107250012.46401070632
15:30:0010724051076550106900010742108.54781071525
15:35:00107421010800001068000107242023.52391074258
15:40:0010724201072420106400010671007.45751067050
15:45:0010670801068300106400010670005.64901066399
15:50:0010669451068540106510010655003.27571066437
15:55:0010655001068740106427010683903.46861066536
16:00:0010679001068105106500010660405.66091066579
16:05:0010669101068820106458010660055.10181066059
16:10:0010660751069500106500010663801.78591067270
16:15:0010670051067625106185010626302.47681063573
16:20:0010636451063985106005010636955.32121062163
16:25:0010621001063700106104010636904.14181062376
16:30:00106264010636951059000105995010.88001060821
16:35:0010609001063405106064510619200.91721062106
16:40:0010613701061370105837510609401.28791060203
16:45:0010609401063000106094010614900.15081062151
16:50:0010629951064305106153010630651.35821063530
16:55:0010635201063520105600010574759.10421061385
17:00:0010574901060905105600010600007.50571058294
17:05:0010592351062095105735010609302.30351059229
17:10:0010609451062615106040510610005.24201061395
17:15:0010615351062500105600010571052.90831058163
17:20:0010570601058400105501010560003.45971056242
17:25:0010550101056000105200010539855.29751053754
17:30:0010539651055960105005510527903.52891053268
17:35:0010527901055000105004510522405.89251053645
17:40:0010531751057800105317510575153.22551055406
17:45:0010577851058005105651010565103.89031057237
17:50:0010565101056510105029010504155.58891052494
17:55:0010520001052000104611510492759.75891049147
18:00:0010488401052115104631510502451.18441049931
18:05:0010500301050410104800010497902.97511049481
18:10:0010497901051135104708510502353.21101050116
18:15:0010502951052925104927010529251.60541050927
18:20:0010529601054300105135510530853.77881053434
18:25:0010531201054000105126010531602.56251052208
18:30:0010532101059290105320010592605.68301056495
18:35:0010592601060875105693510575302.64111058910
18:40:0010575301057570105435010560001.81861055611
18:45:0010560001056000105310010550505.07521054275
18:50:0010560001056000105356010535600.78681054262
18:55:0010535651053985105065010520001.42131052531
19:00:0010520001055435105001010554354.39561052383
19:05:0010550301058700105425510587002.21471056846
19:10:0010587001060000105717010581702.53211058963
19:15:0010580001063995105667010631702.95171061296
19:20:0010624501063200106098510626451.34151061907
19:25:0010629851065130105950010647103.14181062605
19:30:0010647101068635106309010650504.76781066116
19:35:00106524010670001063000106396012.47821065143
19:40:00106384010656951061500106380512.95671063878
19:45:0010638151065695106248510638703.45301063893
19:50:0010625051064000106148010625007.00771062339
19:55:0010621401064490106101010644902.94741062345
20:00:0010644901065200106165510629851.44601064111
20:05:0010630001063000106000010618004.15361060814
20:10:0010618001066100106180010650054.20231065022
20:15:0010650051065625105679510598904.83171063429
20:20:0010601401060140105601010585205.14271058095
20:25:0010586001060785105667010566704.53481058522
20:30:0010578251059720105600010579103.17301057915
20:35:0010570351059700105469010546905.54971056977
20:40:0010555301058500105469510575001.89041056968
20:45:0010574601059990105701510597951.10251058549
20:50:0010582951060775105829010607502.37421059797
20:55:0010596701061310105500010561002.25561057947
21:00:0010560751056075105000010527308.22761052390
21:05:0010527351055210105110010533203.47781053400
21:10:0010534551055030104800010483007.11911050360
21:15:00104801010590001034005103407037.79871042594
21:20:00103400510352651027005103369526.54051030785
21:25:00103017010364651025555102600020.85811030565
21:30:00102556010299851023745102927049.53201026685
21:35:00102901010305901024040103038024.76611026831
21:40:00103038010305901024005102750056.87591026118
21:45:00102797510279751021040102104069.08131024092
21:50:00102104010259901018000101902047.38221021785
21:55:00101989010200051012005101701515.64271016065
22:00:00101701510253401016000102350513.61531022413
22:05:0010235101024570102200010231554.82291023914
22:10:00102418010287801023005102416013.96181025268
22:15:00102416510250001019995102200015.64821022431
22:20:00102108510220001015425101801011.23631018931
22:25:0010167251023005101543010230059.09931018968
22:30:00102300010260001021230102123012.11651023982
22:35:0010225101023655101392510149207.51991017467
22:40:0010150051020215101490510179356.20461017447
22:45:0010194951021995101499010159604.75321017656
22:50:0010152201020995101400010191208.39311016252
22:55:0010190001019575101565010195605.55081017010
23:00:00101956010200001009505101053515.75731013051
23:05:00101043010160051006235101038518.67301011279
23:10:00101038010150001007905101342514.83661010481
23:15:00101263510160001010000101520010.06811012446
23:20:0010160001018840101334510170253.65891016827
23:25:0010170251025000101702510245007.12201022161
23:30:00102450010480001023125104500039.31781038816
23:35:00104530010800001043550107800042.85731063692
23:40:00107849510950001074520109500029.34711086233
23:45:00109500011060001090000109720029.71011098680
23:50:00109513011060001090565110599022.78151096150
23:55:00110599011155551105585110997513.57331109617
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.