暗号資産価格データベース


2019年07月30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
00:00:0010346001035170103357510345802.09991034411
00:05:0010349651034985103333010334551.91251034270
00:10:0010334501036540103344010365404.50201035035
00:15:0010365801040000103657510390555.09111038253
00:20:0010391901040495103732010376051.81191038376
00:25:0010376051039895103700010390001.96411038208
00:30:0010389801040520103811010402902.23891039827
00:35:0010405201041780103800010382253.06571039588
00:40:0010382751039080103500510367551.81881037065
00:45:00103623010372801032040103344010.77311033948
00:50:0010334451035270103344510344500.95711033974
00:55:0010349501035715103427010357151.50741035402
01:00:00103510010360001020000103575526.60701028623
01:05:00103598510520001035565104389016.27731044453
01:10:0010438901043925104129010420755.73621042434
01:15:0010421101044005104200010423104.54161043077
01:20:0010421101042125104000010412255.39821040694
01:25:0010409201043320104092010424953.60271042205
01:30:0010424801043550104200510420051.88191042813
01:35:0010424701042680104117510413404.65111041702
01:40:0010413451041345103900010412650.78991040731
01:45:0010412701042370104025010406551.38171041397
01:50:0010406551041290103922510398900.64491040253
01:55:0010396101040000103600010376002.35041037925
02:00:0010370401038065103444510376103.12331036695
02:05:0010376151039005103700010372951.88561038505
02:10:0010379951039595103799510384101.02561039001
02:15:0010383951038395103660510366100.91031038111
02:20:0010366451038300103506010382102.51051036582
02:25:0010382101038210103717010374750.36511037552
02:30:0010374601039125103736510375701.95591038457
02:35:0010375701038900103699510389000.80381037534
02:40:0010380901038965103737010373701.42301037792
02:45:00103796010382951015000103543011.99561031016
02:50:0010359301036160103089510319455.86281032281
02:55:0010310401032485103024010313301.14211031736
03:00:0010312351031675102797010314405.31181030726
03:05:0010314451031985102734010280051.90531028370
03:10:0010280201029225102735510286903.75201028034
03:15:0010286901031370102869010298802.07351030088
03:20:0010301051030325102905010303251.05361029714
03:25:0010306701031400102975510297550.98551030596
03:30:0010306551031295102948510308101.05031030380
03:35:0010308851032225103015010312250.94501030703
03:40:0010316801033540103168010331451.92771032578
03:45:0010330251034975103221510336001.30431033125
03:50:0010336451036640103364010341051.51891035112
03:55:0010341901034825103265510336301.58071033612
04:00:0010336201034280103325510333250.43861033864
04:05:0010333251034700103099510314802.59231033032
04:10:0010314751033010103099010329501.99511032006
04:15:0010329501033705103073010326754.30541031848
04:20:0010325451033865103074010333308.55331032379
04:25:0010324451033940103222010325300.22411032541
04:30:0010325351033560103253510328806.20661032958
04:35:0010325351032600103250010325701.34551032525
04:40:0010324851032965103246010329650.64901032527
04:45:0010325251032525103100510324502.12991031840
04:50:0010329201033230103124510319150.66511032402
04:55:0010311901031935103068510306850.47151031094
05:00:0010307951031730102967510302003.65401030543
05:05:0010304151031390103041010313900.02311030835
05:10:0010313901032005103108010310800.22701031550
05:15:0010310901031980103096510319800.14001031493
05:20:0010319151032700103101010316300.18151031868
05:25:0010322601032735103100510320150.11201031880
05:30:0010314101035340103076510351807.95101032874
05:35:0010353601036030103307010351407.46321034756
05:40:00103514510370001034385103559510.05361035994
05:45:0010355301036310103375010340156.17771034843
05:50:0010349301037140103428010358800.85141035900
05:55:0010359301035930103460010350800.20311035153
06:00:0010350001037135103495510359550.73771035244
06:05:0010361301037190103538010371902.30711036859
06:10:0010369101036910103579510360151.24431036742
06:15:0010360601037315103580010359150.14951036868
06:20:0010359051037335103548510373350.31991036677
06:25:0010373251037730103697010371400.33001037303
06:30:0010369701036970103425010347453.16601035513
06:35:0010342551034525103251010331952.93441033892
06:40:0010349901036000103483010352950.52901035534
06:45:0010353001036000103483510348351.16121035339
06:50:0010346701036000103262510342851.22871034462
06:55:0010340001035535103333510337452.26691033897
07:00:0010346001034600103036010327603.66961031974
07:05:0010330001034000103058510317402.90581032711
07:10:0010318901033030103159010317700.87591032191
07:15:0010317701033005103059010316350.96941032868
07:20:0010329151034080103291510340802.04341033794
07:25:0010340801034080103258010330100.76771033501
07:30:0010327801035585103218510345551.93041033735
07:35:0010343651034920103400010340901.18741034218
07:40:0010341851034910103401010340100.81491034339
07:45:0010340101034825103400510345900.06491034590
07:50:0010349651036000103496510353201.25771035598
07:55:0010353001036260103460010348451.67731035358
08:00:0010346901035760103451010347601.23701035359
08:05:0010347601035410103400010349800.71031034680
08:10:0010352051036000103456510360000.54541035755
08:15:0010360001037000103588010359300.91961036388
08:20:0010359151036560103549010354950.22511036162
08:25:0010365601036575103549010358451.69521036507
08:30:0010365751036800103458010351401.74281035399
08:35:0010346701036350103466510350500.02691035326
08:40:0010350251035985103300010338850.79861034357
08:45:0010332451033880102700510305756.98751029790
08:50:0010305751037000103014510359502.62631034159
08:55:0010359451036835103381510340050.83801035007
09:00:0010348801037000103402510370000.91521035596
09:05:0010367901037340103501010373400.65011037089
09:10:0010373351037425103531010353100.64951036504
09:15:0010352951036410103501010356301.80451035577
09:20:0010363501036375103501010359301.71491035342
09:25:0010350101035755103501010357550.02201035687
09:30:0010350051035005103458510346050.98741034896
09:35:0010347551036000103475510358900.18341035600
09:40:0010346801037430103468010369607.28301037067
09:45:0010367551037005103600010370050.77611036680
09:50:0010370051037755103613510361350.60721037279
09:55:0010360851036995103600010369950.16771036244
10:00:0010369751036990103538010364200.23101036355
10:05:0010364651037000103600010363850.17391036881
10:10:0010358351035845103366010341352.14091034825
10:15:0010336601035560103300010352851.55681034818
10:20:0010352851035335103299510329951.64951035041
10:25:0010329951034010103200010326750.78271032612
10:30:0010320151033390103201510327300.03541033129
10:35:0010323301033830103233010337700.12141033626
10:40:0010337851034690103377510346900.33971033799
10:45:0010340301034830103400010346001.66411034151
10:50:0010331801034500103223510345000.66381033789
10:55:0010330101033010103000010310703.28571031105
11:00:0010301201030585102702010292306.17871028689
11:05:0010300001031005102913010298851.38541030505
11:10:0010304551030680102900010305751.31971030108
11:15:0010306101032885102999010308152.85411031789
11:20:0010316951032345102999010299902.42841030841
11:25:0010299901030995102975010303401.05331030285
11:30:0010303401030655102849010284902.05181029997
11:35:0010280101030355102801010299002.42181029971
11:40:0010290051030350102702010270202.13051028941
11:45:0010279501029185102668510266850.84051028476
11:50:0010266901028000102220010235005.96781025150
11:55:00102346510269901022200102460021.30301024655
12:00:0010250401025755102220010237154.74181023932
12:05:0010236851024000102005010235556.95511022764
12:10:0010239801027165102398010271551.93391024972
12:15:0010271351027140102482510253902.91141026468
12:20:0010256401027205102503010252301.61731026327
12:25:0010251551026380102377510263554.50301025396
12:30:0010254801025990102456010258952.00891025381
12:35:0010259701027285102521010272850.20711026020
12:40:0010258901026690102589010266900.30001026401
12:45:0010260001026630102560510263650.30991026063
12:50:0010263901026600102560010257000.46271026140
12:55:0010257201025720102530010253000.24781025389
13:00:0010250551025570102400010249600.41491024828
13:05:0010250151025070102478010247950.97851024970
13:10:0010247951027800102400010264600.74621026368
13:15:0010262301027440102599510270908.98601026251
13:20:0010264001026855102600510267850.48781026696
13:25:0010266051026615102401010240100.28391025339
13:30:0010256751025690102449010244900.13901025455
13:35:0010245951025080102316510231950.89211023694
13:40:0010232601025670102300010242252.54361024659
13:45:0010242201024420102300010242751.06201023408
13:50:0010245001025000102414010241402.53511024748
13:55:00102402010246251022000102392010.16431023315
14:00:0010233051024895102247510245801.62661024144
14:05:0010247451027995102424010242401.75041025978
14:10:0010242651025395102255010226700.45021023426
14:15:0010239351024745102114510230601.78291023577
14:20:0010230551023750102100010222353.83091022637
14:25:0010228701023735102163010216304.19991022623
14:30:0010216401027795102118010263003.70721025627
14:35:0010262701026645102441510247352.34951025275
14:40:0010247201025940102395010254250.84501024929
14:45:0010253801025900102388510258051.30611025044
14:50:0010256801026485102481010257001.04131025963
14:55:0010264801027400102570510262250.56001026486
15:00:0010269851029745102698510279555.50321028150
15:05:0010289501029910102857510291900.80711029120
15:10:0010297801029995102800010290001.32271029017
15:15:0010284301029600102779510282550.79631029099
15:20:0010283951029665102800010280051.38971028204
15:25:0010280951030995102803510297701.19791029740
15:30:0010302701033000103027010322405.09371031534
15:35:0010322401035000103093010334402.35881032856
15:40:0010334401034510103153510315501.41151032691
15:45:0010334151034590103155010337151.56471033300
15:50:0010337101033925103303510333451.12301033700
15:55:0010338351035005103202010320203.73951033453
16:00:0010320001032630103103510311351.10351031589
16:05:0010311501031970102985010319000.95941031007
16:10:0010319951033720103101510336602.92881032302
16:15:0010336851034495103200010328101.35481032970
16:20:0010326451033055103264510326701.85401032965
16:25:0010320001032620103148510316450.77651032097
16:30:0010316451032000102973510320000.64571031060
16:35:0010321051032485103103010317850.68701031923
16:40:0010312251032790103100510319902.03841032165
16:45:0010323351032775103124510324150.94321031934
16:50:0010324251032425103124010312550.18771031669
16:55:0010312401032800103097010320154.40731031488
17:00:0010325101033545103201510332501.59001032885
17:05:0010335101035000103351010339801.63241034125
17:10:0010336301034275103219510323152.34731032775
17:15:0010323001032815103114510316451.31081031735
17:20:0010316601032255103100010315800.17551031522
17:25:0010313051032100103123010320350.68781031730
17:30:0010316351031750103004510315250.55711031071
17:35:0010311351031525103044010310950.20341031031
17:40:00103116510316501030560103074014.32611030701
17:45:0010307401031130103000010301907.80721030206
17:50:00103020510309101029605102969022.86041030013
17:55:0010301901030490102769510297759.60171029565
18:00:0010297551030035102826010282653.93821029655
18:05:0010288001029650102821010295353.90531028988
18:10:0010295501031035102954510297554.61131030177
18:15:0010297551030335102971510297800.63291030175
18:20:0010304951030990102953010304400.40631030196
18:25:0010302901030740102941010303951.49151030137
18:30:0010307401031000103000010302051.19451030382
18:35:0010303001030825102985510298551.10911030227
18:40:0010297151030025102936510294400.37161029514
18:45:0010294351030290102886510302752.16561029627
18:50:0010301551030830102963010300001.40251030269
18:55:0010298901030425102863510299000.66191029385
19:00:0010299051031480102953010314800.53421030736
19:05:0010314551033000103067010319400.82971032125
19:10:0010324901032900103055510308553.66421030920
19:15:0010309001032000103047010320000.44961030866
19:20:0010320051033000103147510317000.56301032322
19:25:0010319951032835103090010320000.44821031639
19:30:0010326301034470103229510331056.51861033746
19:35:0010331051034165103200010328107.06151032681
19:40:0010328001032950102959510301804.87091030763
19:45:00103017510305801028710102871023.51521029331
19:50:0010299951031000102800010306708.83061029343
19:55:0010306551031800103001010311050.27861030678
20:00:0010316301032710103113510313000.66961031924
20:05:00103133510428601031320104280510.10311037167
20:10:00104280510429951026410103000014.48181034727
20:15:00103059510310051028360102898011.83001029771
20:20:0010288601031030102716510306401.89871029455
20:25:0010297901034005102973010328401.55941031406
20:30:0010321301033760103164510318551.63151032663
20:35:0010319401034885103192010348852.65161033020
20:40:0010348901037475103382010354059.40201035884
20:45:0010355201036365103460510357154.79141035537
20:50:0010357201035955103456010353700.86101035480
20:55:0010353701036395103406510344859.97581035319
21:00:0010340051041830103400510375906.44421037351
21:05:0010375701037585103565510356553.98211036479
21:10:0010356601035660103301010351002.44161034727
21:15:0010351251037310103436010366702.28551036213
21:20:0010366001038665103632510384805.45781037487
21:25:0010384801040000103696010388351.09521038679
21:30:00103900010423751037500104053011.26101041160
21:35:0010397801040995103700010378802.34581038868
21:40:0010380001038990103736510382052.57041038251
21:45:0010382051038900103633010385501.47871037879
21:50:0010385501038550103631510369556.15031037211
21:55:00103695510390151035570103639026.53151036313
22:00:0010363901038220103506510376354.07801037525
22:05:0010374851038215103577510368901.37321037318
22:10:0010369301038615103692510386150.49701037857
22:15:0010385801038580103653010379202.30511037020
22:20:0010371901037875103660010367303.37201037035
22:25:0010367501037225103500010359601.77251035825
22:30:0010356901037010103554510370100.61671036561
22:35:0010369301036930103421010356501.37541035944
22:40:0010359601036775103565010361001.28661036257
22:45:0010359751037980103581510373102.69501036998
22:50:0010368301038180103683010376259.34371037632
22:55:0010377251037990103661010375500.89181037542
23:00:0010379901041995103674010390209.51441039455
23:05:0010390251039540103801010380251.48551038568
23:10:0010380201039170103700010391704.80381037831
23:15:0010393201040550103803510400007.30951039675
23:20:0010400001040800103906010408000.61861040075
23:25:0010400051040810103997010399750.86311040102
23:30:0010393051040810103930010393002.00371039630
23:35:0010397951040000103900010400005.91251039908
23:40:0010399801040800103940010395052.04241039723
23:45:0010394551040180103704010386004.03141038329
23:50:0010380901039835103749510387352.97291038612
23:55:0010390101040000103900510399902.22661039877
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.