暗号資産価格データベース


2019年07月22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
00:00:0011223201123955112000011206858.15221122188
00:05:0011207501120750111770511177607.66951119024
00:10:0011177651120035111602011185258.52341118838
00:15:0011194201121640111891511203806.03471120818
00:20:0011203801121785111857511211805.45731119865
00:25:0011217851127400112052011254804.62041125182
00:30:0011250001125995112151011234652.12001123546
00:35:0011234501123790111941011194104.82311122635
00:40:0011210001125005112100011226852.57271123903
00:45:0011224601124500112216511237001.58451123373
00:50:0011240001126840112400011260001.91951124866
00:55:0011260001130610112526011280002.82141127848
01:00:0011280001130895112685011283502.96691128987
01:05:0011280001129855112700011270003.27101128315
01:10:0011264301126620112355511244052.65251125060
01:15:0011234501124265112161011240304.88451122517
01:20:0011240301125030112201511240001.79261124299
01:25:0011240001124790112277011230002.23141123480
01:30:0011227851123000112098011212052.34701121853
01:35:0011212251121435111861511193902.41221120185
01:40:0011200001123710111996511225403.27071122128
01:45:0011237101123945112151011217602.35981122755
01:50:00112199511223401118020112107013.27921120576
01:55:0011192801121585111820011195801.91901120265
02:00:00111898011205051113660111717013.06671115970
02:05:0011171801119810111671011184955.11471118879
02:10:0011180001126010111728011236006.17861120909
02:15:0011240001124970112095011226653.27811122724
02:20:0011226651124385112102511231200.93951123206
02:25:0011233701124300112100011227854.05911121748
02:30:0011220901122090112006511210501.19801121049
02:35:0011201401121800111873011213701.60701120263
02:40:0011213701124490111946511229750.81201122425
02:45:0011225051125365112238511223851.31081124497
02:50:0011234451123445112100011228851.68501121751
02:55:0011228851125440112275511254403.19811123746
03:00:0011247701124770112001011237251.93921121894
03:05:0011237251125230112321011251654.53081123955
03:10:0011251601129255112432011290152.12031126713
03:15:0011290151135290112901511310009.99371131481
03:20:0011310001132005112899511308153.06731130344
03:25:0011308201134000113082011324054.49631132081
03:30:0011340001134770112900011314152.36681131687
03:35:0011314101132625113090011319852.50371131445
03:40:0011321801132625112985011306551.40561131109
03:45:0011306601130660112819511281951.72601129664
03:50:0011297051130120112827511301151.07211129418
03:55:0011306501133850113065011338501.05931132186
04:00:0011330451133045113067011317602.51471132059
04:05:0011324201134360113171011325403.94041132761
04:10:0011325151132515113070011318202.24831131859
04:15:0011317901133015113100011310002.12631132480
04:20:0011310351131910112898511299150.91411130262
04:25:0011299151130310112810511285652.05791129333
04:30:00112853511287101118005112325031.34231123586
04:35:0011232551124305111922011233154.69321121906
04:40:0011233101125590112329511252002.12451123716
04:45:0011252001125200111865511208408.13741122116
04:50:0011211101126570112098511245952.43351123600
04:55:0011246051124610112230011241200.49391123611
05:00:0011241151125210112231511236053.65391122880
05:05:0011251601131000112516011271206.18141128860
05:10:0011271401129655112709011290100.28201129376
05:15:0011288401130365112685511303650.59441128828
05:20:0011303451133990112938011333450.97541132320
05:25:0011327101135180113071511340803.56531133320
05:30:0011332551133625113072511310002.57021132389
05:35:0011334951133995113099011322850.56921133624
05:40:0011329301133980113099511334301.04881132472
05:45:0011329501133415112878511300154.48061130629
05:50:0011300201132595113000011322902.43921131313
05:55:0011318701136125113187011338853.48061134978
06:00:0011338851141500113311511412709.45741138229
06:05:0011412251144415114120011424751.96591142670
06:10:0011424301142430113806011395503.80281140630
06:15:0011409601142885114096011417451.33441141509
06:20:0011427401143000114150511416002.49311141825
06:25:0011416001144410114160011426101.10871142212
06:30:0011426301143000114099511421400.28161142136
06:35:0011408601144210114085511409950.58651141656
06:40:0011408551142050114075011420500.49861141004
06:45:0011410151142825114100511428250.00891141600
06:50:0011410201142135114006511419701.40311140964
06:55:0011412601141265114000011400000.87861140465
07:00:0011408901143995114082011439954.01251141685
07:05:00114399011500001142695114654510.75491146241
07:10:0011460351147985114345011448403.61501144990
07:15:0011436401146910114364011448452.57211145269
07:20:0011458451147385114500011460001.51911146162
07:25:0011460051146915114360011468851.97071144842
07:30:0011438701146305114203511432003.11991143734
07:35:0011424301142795114063011406406.22131141446
07:40:0011417951144210114069011406904.74651142592
07:45:0011407801141705113885511399851.80121140017
07:50:0011405051140505113563011369454.45541137570
07:55:0011388001139675113576511396701.48741137677
08:00:0011396651141975113852511414901.11391140694
08:05:0011417651142540114038511410502.05801141402
08:10:0011414751141475113732511373255.09531139668
08:15:0011384851139945113735011398951.95511139411
08:20:0011398951140120113750011393001.12991139243
08:25:0011397701141000113843011386402.18441139270
08:30:0011383101143595113829011421102.82611140587
08:35:0011417701145000114177011430701.94441143825
08:40:0011444751148500114389011450005.84751146354
08:45:0011449751146895114413011444206.26831145982
08:50:0011452401145265114318011436651.40521144352
08:55:0011436651143670114001011429354.92411142387
09:00:0011429501149000114295011470003.48281146842
09:05:0011470051148990114556511487252.71181146908
09:10:00114872011530001146810115021513.50711149461
09:15:0011503051151295114703011475902.05711148744
09:20:0011475201150000114458511445858.34711147172
09:25:0011451501146060114350011446004.57101144570
09:30:0011445001146720114350511447307.11221145569
09:35:0011447451147410114472011460001.30131146257
09:40:0011459301145930114218011434001.84341144176
09:45:0011434001146310114220511433251.42851143518
09:50:0011434901143490114224011425451.14461142499
09:55:0011426851144175114039511441755.39191142811
10:00:0011443401146315114428511458150.44321144817
10:05:0011449001146505114266011464952.95301145832
10:10:0011456001146500114525011465001.48991146206
10:15:00114661011487251145610114600013.13261146038
10:20:0011469001147280114504511451000.65331145820
10:25:0011461151146355114414011448701.17811144854
10:30:0011440051144970114323511442200.26111144501
10:35:0011438001145120114200011445454.23381143567
10:40:0011445751145975114367011459750.43201143929
10:45:0011442701145650114210011438600.76941143916
10:50:0011436251145645114308511440700.19301144407
10:55:0011455501145685114408011449000.63111144719
11:00:0011436451145305114327511441650.90921144371
11:05:0011442101146000114400511440101.07581145142
11:10:0011440301145665114305011437000.78891144641
11:15:0011436801144390114195011420801.78651142134
11:20:0011433201145340114212011453350.58081144201
11:25:0011452701145995114408011443650.51701144461
11:30:0011453701148000114516511479752.81291146941
11:35:0011467901147645114671511468000.62841146729
11:40:0011471301147130114516511451653.69511146528
11:45:0011465301149260114518511469651.75711147440
11:50:0011470151147965114466511463901.27791146578
11:55:0011463001148605114500511471301.62161146720
12:00:0011471401150150114539511465051.96771147280
12:05:0011465551146640114500011450001.20751145550
12:10:0011450451145410114499511452250.22081145197
12:15:0011453601146480114494011450500.71591145459
12:20:0011450601147730114500011477000.88441146520
12:25:0011477051150000114756011490001.69921148153
12:30:0011490251149025114640011470703.91981147921
12:35:0011470301147730114651011469751.70981147002
12:40:0011465901146660114594011465501.99051146437
12:45:0011465901147000114565011460450.68181146711
12:50:0011469901147485114610011464900.84741146880
12:55:0011469251148330114611511471851.52791146985
13:00:0011471901149655114668011491553.06361147518
13:05:0011471551147690114347011441701.86221145180
13:10:0011441701145165114005011431303.43601142445
13:15:0011424101143950114197011419701.69601142723
13:20:0011418201143750113919011410408.43891140972
13:25:0011407001142195113838511408703.17981140939
13:30:0011408651141160113770011389303.59321139376
13:35:0011377301140560113734511405553.61901138747
13:40:0011402701143750113982011426500.91731142351
13:45:0011424051143140114015011408101.09031141732
13:50:0011406251142315114050511413451.00271141740
13:55:0011415151141875114068011409001.58211141371
14:00:0011410301141030113910011391000.79281140201
14:05:0011395551143245113700011377255.64261138770
14:10:0011376901145050113664011430155.14891141327
14:15:0011418801145500114188011445050.80221144322
14:20:0011442301144230114327511432902.84931143373
14:25:0011431051143690114250011429000.47761142961
14:30:0011425551143000114188011428150.55691142495
14:35:0011424301143215114135011413501.07551142470
14:40:0011416651142925114153511429000.75101141951
14:45:0011429001144000114203011425450.67971143673
14:50:0011427301143730114196011423500.62891142643
14:55:0011422651145495114226511441755.25441144059
15:00:0011441601148770114387511460404.88581146794
15:05:0011462401147935114523511466804.24691146627
15:10:0011466951149945114535511485704.14811148327
15:15:0011485801149950114782511483503.39471148592
15:20:0011483501148355114642511467301.71731147185
15:25:0011474651147495114548011466401.27051146685
15:30:0011457051146755114520011452000.16411145415
15:35:0011455301145690114428511444250.31171144947
15:40:0011443851145900114218011442652.08681143901
15:45:0011444851146185114300011433850.84021144658
15:50:0011443301144590114345511445900.38641144045
15:55:0011445901146575114370511445701.49111145314
16:00:0011440851144975114278511438605.24601144197
16:05:0011438301145600114362011445401.10971144748
16:10:0011444501144450114227011422903.00041143352
16:15:0011434401143900114227011429400.73491143521
16:20:0011436601143745114202511430050.41581143049
16:25:0011435001144225114279011431300.84361143605
16:30:0011430801144155114245011433601.25061143309
16:35:0011440601146225114356011462201.82021145359
16:40:0011462201146550114465511465453.36801145512
16:45:0011464451147140114468011465250.91721146097
16:50:0011464551146455114202511431002.57671143186
16:55:0011435451145175114202011442550.38391144274
17:00:0011450851146700114457511458101.06811145919
17:05:0011460101146475114442011446750.62151144918
17:10:0011446901145410114190511422801.67581144079
17:15:0011422551143815114149511420002.22841142393
17:20:0011425501143380114000011418208.68861142281
17:25:0011405601141755113824011390155.40501140166
17:30:0011400501141160113901011406454.51191140362
17:35:0011400101141155114000011407400.53601140272
17:40:0011401151141655114000011405252.52381141007
17:45:0011405501141755114054511407250.23691141399
17:50:0011407251141310114000011406401.19861140610
17:55:0011400751140780113600011381652.70581139177
18:00:0011393901140270113783011378301.46641139200
18:05:0011377301140430113616011395653.82951138976
18:10:0011395701139570113706511370650.52921138561
18:15:00113707011375551130000113184023.93861133006
18:20:0011318401133285113004011322905.47531131340
18:25:0011316451131715113000011300005.28221130838
18:30:0011300001132315112693011305906.95251129728
18:35:0011303901133945113025511325001.70631132335
18:40:0011319801132475112920011292903.01181130224
18:45:0011305451131155112856511295152.73851130318
18:50:0011287751130720112700011283602.72571128383
18:55:0011283151129045112691011281502.34831127686
19:00:0011277201127720112300011261506.80521124796
19:05:0011270301127915112508511269955.33671126725
19:10:0011253951129925112318511280204.24351127804
19:15:0011292201130990112804511285006.97701129955
19:20:0011292451131305112854011306300.21021130146
19:25:0011291201130405112813511281400.65251129156
19:30:0011281701131655112733511316252.04391129661
19:35:0011316501135000113133011335905.88371133709
19:40:00113450011349951131265113150510.86711132970
19:45:0011315051134000113100011330003.44431132857
19:50:0011330051134750113299511330052.22341133317
19:55:0011330051133715113200011328502.02951132933
20:00:0011321401134100113140011341002.66171133456
20:05:0011330051135335113236011346801.43521134204
20:10:0011338101134000113088011318002.63031132911
20:15:0011317001132875113088011328700.67921131771
20:20:0011320801132135113000011314701.51401131422
20:25:0011314301131815112977011300052.70781130581
20:30:0011300001132980112862011296654.03311130881
20:35:0011288251129905112707011282653.79431127991
20:40:00112880011425401127790114244020.89111136024
20:45:00114244511450301139500114161520.89631142586
20:50:0011416201142800113999011402052.98591140826
20:55:0011402051141000113850011405703.59081139865
21:00:0011400051142320113802011396851.96281140114
21:05:0011402101140595113547511371907.34681137599
21:10:0011370251138785113695011375200.74331137777
21:15:0011368751139600113686511388951.22091138525
21:20:00113893511407201132000113440019.40671137257
21:25:0011339951134000112957511320706.53181132468
21:30:0011335001133975113104011318806.90731132781
21:35:0011313851134875112969511330051.41581131978
21:40:0011330251135755113237011324452.42751134247
21:45:0011321801137000113198511368104.29841133200
21:50:0011368101136810113409011350000.89921135383
21:55:0011354651136935113400011360002.02801135231
22:00:0011363001138985113476511360002.90621136654
22:05:0011347751135090113200011349452.96451134407
22:10:0011344601135480113326011343500.79041134451
22:15:0011332801136000113326511346302.39201135253
22:20:0011346301135930113087511308753.68571134345
22:25:0011310051133140113007011321001.72371132111
22:30:0011329951133000113000011324752.23951131054
22:35:0011321501135585113129011319701.72061133368
22:40:0011319501133000113006511312302.34541131787
22:45:0011306351134000112999511310407.22171131147
22:50:0011310451133245113087011325001.01561132059
22:55:0011310001134200113100011320851.17131132240
23:00:0011323701133995113087011334301.03091131560
23:05:0011320501134910113138011346602.17371133512
23:10:0011340851134915113200011343751.86531133767
23:15:0011344001137000113301511365002.09261134977
23:20:0011360051137995113483011360002.06941136055
23:25:0011360051136490113175511342201.11741133714
23:30:0011339951134480113262011338750.43561133612
23:35:0011326801134055113010011315652.88221132371
23:40:00113010511310001102045110811039.11721120442
23:45:00110878511091401099995110399516.15121103943
23:50:0011033301106435109677511012107.51201101474
23:55:0011025551105610110203511028602.30421104047
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.