暗号資産価格データベース


2019年08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
00:00:0010740001074885107116510711702.07411072622
00:05:0010711701076910107117010767601.48061074850
00:10:0010767601078000107468010751003.45431076263
00:15:0010755101076780107253010767752.57671074356
00:20:00107677510847101075315108468523.34571078241
00:25:0010846551097000108322510967005.77381090878
00:30:0010941901096195109036010961955.81131092477
00:35:0010961951103600109619511011558.18491100215
00:40:00110116011080001101005110405510.64441104631
00:45:0011049951112750110499511080306.49431108951
00:50:0011105501111995110131011041357.16361104585
00:55:0011041501107990110360011060008.49011105614
01:00:0011060001112745110167511040007.88961107039
01:05:0011035151103515109825511014056.53551100853
01:10:0011017301107005110173011028803.79301104035
01:15:0011028201102895110026511019803.41121101390
01:20:0011019851106000110126511042405.34671103322
01:25:0011042201105460110315511035102.78161103698
01:30:0011031601104000110204011026800.90771102964
01:35:0011025201107115110206511058102.26311104984
01:40:0011056101109990110494511093807.97961107793
01:45:0011080051108010110469011050007.08261106482
01:50:0011050401108000110439011048901.88101104845
01:55:0011050051107510110414011070800.77281105722
02:00:00110613511130501106135111149010.28291110157
02:05:0011105651118145110982011181455.29491113876
02:10:0011178901120500111679511205009.26241118807
02:15:0011205001120995111576511180058.81551118136
02:20:0011180001119100111672011167855.52691117542
02:25:0011167301117495111311511174955.21681115555
02:30:00111750511190051113710111703013.75421117746
02:35:0011170801118945111634011163400.74311116992
02:40:0011166951116955111400011153952.84131115250
02:45:0011154101116895111420011167551.80851115945
02:50:0011166101117115111551511163700.86301116371
02:55:0011163251116350110558011055803.51061111886
03:00:0011055801111510110491511094106.16911109063
03:05:0011102251112875110894511111302.82141110478
03:10:0011115901113010110861011099751.50131111088
03:15:0011096001111190110845011106205.14231110134
03:20:0011106251112000110889511110001.53181110489
03:25:0011110201113490110992511114856.85801111391
03:30:00111148511124701107325110882510.99091108408
03:35:0011075251110955110600011077403.04961107655
03:40:00110896011099901106000110786011.47081106920
03:45:00110716511100051106525110841530.81591107758
03:50:0011085451109350110770511085350.69171108501
03:55:0011085501110835110800011080001.41541109269
04:00:0011084401109030110750011075501.43141108365
04:05:0011082701109000110750011081853.69261108212
04:10:0011087551115215110875511143654.98011112750
04:15:0011143351115215111248011136952.90421114506
04:20:0011134601113930110635011095003.69771110773
04:25:0011097001110515110792011082150.74211109633
04:30:0011093251113435110932511110001.54401111071
04:35:0011106201114745111017011114400.59801112109
04:40:0011114401113190111140011124701.83081112135
04:45:0011124701114240111227011130500.35531113075
04:50:0011130601115450111169511149450.29801113781
04:55:0011135301116130111181011129600.89061114144
05:00:0011129651120000111265511169208.91951116946
05:05:0011157351119000111557511160001.70191117939
05:10:00111677011167701111830111271523.31111113011
05:15:0011126501115210111106011120902.09571112397
05:20:0011114451111445110610011087152.51771109213
05:25:00110917511098651104845110538022.16431105579
05:30:0011053801106565110367011060504.00591105028
05:35:0011060501111110110605011094903.44961109190
05:40:0011090751109075110566011066800.95351107472
05:45:0011073501109070110720011090700.72351108525
05:50:0011091951109195110814011082751.08481108425
05:55:00110800511082451105380110643042.06731106843
06:00:0011054501107745110537011068002.09511106253
06:05:0011065351109500110612011078350.51041107827
06:10:0011080001109090110781011083550.17971108389
06:15:0011086301109540110800011095401.09041108970
06:20:0011092351110160110864511092351.92781109823
06:25:0011096401110415110964011097700.06101110286
06:30:0011098101109835110714511080155.82661109487
06:35:0011072101111450110719011114002.60661110327
06:40:0011107351111440111049511114401.92861111045
06:45:0011114401111455110996511101202.45361111007
06:50:0011101151110705110866511102100.62181109217
06:55:0011106401111975111003511113100.47091110814
07:00:0011110751116900111029511151102.43031113932
07:05:0011146051116790111210011125001.83841113171
07:10:0011125101115000111200011138700.84511113693
07:15:0011122451113575111047011104700.48971111948
07:20:0011104251110425110291511029155.30361105506
07:25:0011032951105965110285011040008.36571103756
07:30:0011040001104005109500010950007.96291097612
07:35:0010953601100050109364010990507.79221096956
07:40:0010990501100920109611010980303.60451098477
07:45:0010984751105635109841011022002.59111102523
07:50:0011027501115000110220511123258.31391109146
07:55:0011123251112325110631011080006.14951108687
08:00:0011078001113490110583511103202.60441108743
08:05:0011109201110950110810511084902.30131109697
08:10:0011089001108985110462011052504.99571106607
08:15:0011052501107695110286011050004.13811104901
08:20:0011050001107685110399511048354.45071105856
08:25:0011053701106000110411511041151.25601104811
08:30:0011058801106895110411511064651.02891105591
08:35:0011066601106660110285011028501.17821105432
08:40:0011028601106425110206511035001.69711104170
08:45:0011046051104605109576010983503.88131100310
08:50:0010983601102000109695011011953.83071099911
08:55:0011011951103595110000011008056.96041102159
09:00:0011008101103400109688510988906.25661100368
09:05:0010984051098670109391010975255.31401095652
09:10:0010970201098755109000010922708.51901094429
09:15:0010922701097370109074010909952.73661092836
09:20:0010909951094395109099510925804.07011092191
09:25:0010925801099000109200010950405.55021094249
09:30:0010948001096000109110010921104.07311094049
09:35:0010922651092265108735510910954.72971090090
09:40:0010912301091420108888010897802.75331090237
09:45:0010897801091800108900010918003.06931090713
09:50:0010918001094840109087510916453.01961092651
09:55:0010926951093035109000010900002.78941091425
10:00:0010900051093130108855510891451.45341089970
10:05:0010900801094850108683510935253.25301089650
10:10:0010936251100990109362510966008.99291096283
10:15:0010970551100210109660010966003.00541097871
10:20:0010966001103000109660011010451.80281100598
10:25:0011010201102480110035511006200.39691100994
10:30:0011005701101020109754510985601.02531099854
10:35:0010991651099265109668010978253.09281098776
10:40:0010978251099700109690010994650.83361098346
10:45:0010990551100000109754510990601.83691098946
10:50:0010999801103485109990011018857.53481100922
10:55:0011029951105995110150511059901.04701103119
11:00:0011059201106425110246011047155.82411104622
11:05:0011036101105050110246011050052.71451103918
11:10:0011043151108610110431511080754.13031107274
11:15:0011072301107230110502011066702.98901106244
11:20:0011066301106630110058011014854.31641103032
11:25:0011015201102955110004011028903.59521101756
11:30:0011028801103005110028511002851.63031101733
11:35:0011008601103215109929010998453.81381100704
11:40:0010992901100895109927511001951.70241100006
11:45:0011006001101005109843010987401.74501100146
11:50:0010984351100045109799510984950.60811098478
11:55:0010984951100120109744511000900.99751098288
12:00:0011000851102715110008511019751.46761102091
12:05:0011018851104000110154511037650.57841102996
12:10:0011037651103995110106511016851.45801102857
12:15:0011016451103110110164511020000.92061102165
12:20:0011018851104000110188511032500.89441102946
12:25:0011032551104000110177011017704.03411102887
12:30:0011025601102615109939511001053.54931100711
12:35:0011001051100815109786510997654.87501099378
12:40:0010994351099435109601010992000.98321097829
12:45:0010988451102705109822010999251.10511099710
12:50:0011010001101000109825010982500.56801098949
12:55:0010980051098365109541510958551.37841096261
13:00:0010959801099245109155010987652.01111095077
13:05:0010984651101325109836010990001.49681099871
13:10:0010990001100045109890010990250.23471099643
13:15:0010990301099110109694510969800.52241097366
13:20:0010967701097610109600010960000.72671097309
13:25:0010959701098095109597010980604.36991096596
13:30:0010977701102200109741011012004.26261100250
13:35:0011013551102000110000011009952.18801101080
13:40:0011017751102000109963511001503.37861100067
13:45:0011001501101405109910511005651.26291099975
13:50:00110012511001251097255109900535.27711097349
13:55:0010986751102275109742511012109.61201098146
14:00:0011012051103440109742511004356.14351101712
14:05:0010998601100040109800010985551.18891099141
14:10:0010980051098775109701010987750.80001097986
14:15:0010981451098875109730010973650.94671097895
14:20:0010972851097775109708510971900.52761097254
14:25:0010971301099110109687010976351.35081097601
14:30:0010976351097635109524010970702.51841096520
14:35:0010972751098765109697010973801.06111097679
14:40:0010973751101445109726011010000.80331099515
14:45:0011003301106610110032511035507.94841104044
14:50:0011035351106605110243011024302.91091103874
14:55:0011024301104530110221011043200.67991103290
15:00:0011043251106080110265011026502.75721104793
15:05:0011028701103465109900511005453.31281101256
15:10:0011010001101540109957011000500.72841100037
15:15:0011001051104155110005511029201.54161102705
15:20:0011025001104225110209511024001.74581103494
15:25:0011020351103735110063511018851.67451102066
15:30:0011024201104575110242011035151.53871103414
15:35:0011035151104990110227511039702.06991103521
15:40:0011039651105000110272011043400.73361103594
15:45:0011043151106605110326511066051.51381104738
15:50:00110660511066301102030110203014.57651102935
15:55:00110203011026801099800110082523.05791100599
16:00:0011003001102500109960011024700.73971101027
16:05:0011024701103965110233011026602.72591102618
16:10:0011026851104000110268511039600.58791103400
16:15:0011036151103615110221511024600.86461102530
16:20:0011026001102950110100011021251.68451101680
16:25:0011022301102385110007011002301.50601100967
16:30:0011002301101305109994511004301.35621100140
16:35:0011008701103495110000511002500.98941101402
16:40:0011002601101860110026011006200.53681101146
16:45:0011006701103000110000511030000.98831101937
16:50:0011029651103940110187011039400.87071102907
16:55:0011039401104780110226011026901.75721103471
17:00:0011028701103995110240511029200.59871102917
17:05:0011029501105460110293011054450.85701104522
17:10:0011053051105445110293011043100.66271103721
17:15:0011034001107000109800011012359.28491099514
17:20:0011031001103775110087511030001.11151102880
17:25:0011030001110000110181511099502.50101106359
17:30:0011099501113995110878011123254.23731110858
17:35:0011123251114000111005011120002.62301112495
17:40:0011119851112000110701011076403.37351108747
17:45:00110764011077551102000110511022.80571103197
17:50:0011040851105475110213511054703.28061104150
17:55:0011054701107930110500011068451.79651106017
18:00:0011069051107620110400011051703.96161105136
18:05:0011059251106490110307511041058.55401105363
18:10:0011041101105520110300011055200.76941103808
18:15:0011055251106900110511011060254.01971106117
18:20:0011065301106640110514011057100.34431106283
18:25:0011066201112000110558511105702.12621109848
18:30:0011105701110795110700511083452.32101108150
18:35:0011082551109000110702011086102.59601108327
18:40:0011089701110750110826511107450.97291109676
18:45:0011102451112995110921011109651.96251111649
18:50:0011109901111265111016011111854.40751111206
18:55:0011111901112390111115011113502.42141111546
19:00:0011113551111360110656511081852.39821109124
19:05:0011081551109945110710011099050.99851107925
19:10:0011099151110515110890011103151.64641109986
19:15:0011102601110545110890011100000.18131109298
19:20:0011090001109880110799511085300.42411108593
19:25:0011085101109080110803011080300.23351108493
19:30:0011080301109010110700011083801.21021107950
19:35:0011083801108625110639511079453.43001107656
19:40:00110697511090151105495110842514.15201105711
19:45:0011084501108585110601011068758.94121106394
19:50:00110721011072901105000110502517.44821105122
19:55:00110503011069751105025110511520.28561105041
20:00:0011051201106120110300011038555.01571104300
20:05:0011045451104975110100011036502.87381102513
20:10:0011036501105000110201011047551.65241103271
20:15:0011047551106955110475511060200.89531105493
20:20:0011060251106050110150011024001.40001103604
20:25:0011023951104710110239511033501.01471103213
20:30:0011025051105010110156011042850.62681103565
20:35:0011042401104290110206011029500.49371103532
20:40:0011029801103615110040011029401.91821102023
20:45:0011030601104285110095511009950.86171102435
20:50:0011012251102005110014011020001.76081100702
20:55:0011020051102900110000011010301.16111101083
21:00:0011010351101045109500010965804.59631096711
21:05:0010964301100905109643011009051.54301098267
21:10:0011009051102100110063511018401.69131101419
21:15:0011016301104675110163011018302.30241102929
21:20:0011018101103000110147011014701.02891102397
21:25:0011017101103405110000511034000.72661101322
21:30:0011034051104000110271511040000.36621103499
21:35:0011040001104165110299511032001.68911103452
21:40:0011029651104270110199011026900.93611102987
21:45:0011026751102675110000011006550.52761100641
21:50:00110012011020101099280109928511.58141099397
21:55:00109946011007301099020110042017.88241099228
22:00:0011004001100400109706510980102.15941098869
22:05:0010981301098880109650010988801.24101097579
22:10:0010990001101400109886011010501.59801100329
22:15:0011013351102480109968011002557.01551100978
22:20:0011001901100250109793510986953.09501099002
22:25:0010986651099975109789010983400.79421098485
22:30:0010987801098950109700010972906.26361097734
22:35:0010972951099515109729510984702.90811098307
22:40:0010984201100365109832510989051.42261099634
22:45:0010993251100895109844010987450.54671099659
22:50:0011000001100835109774011004306.41671098193
22:55:0011004251104380110042511030703.15641101220
23:00:0011026001103180110003011001901.62361102307
23:05:0011003701101845110031011009150.61641101370
23:10:0011009751101315109900010993400.36561100582
23:15:0010999601101760109996011013200.18851101346
23:20:0011012151102455110077511023700.90611101373
23:25:0011023751102375110082011008201.61561101114
23:30:00110082011008801098430109902023.57331098566
23:35:0011001001100245109862510990001.05301099311
23:40:0010998651100050109908510991150.19301099788
23:45:00109911510991151096520109856036.73781096979
23:50:0010985551100105109854010990300.18711099200
23:55:0010986601099210109800010984250.40201098876
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.