暗号資産価格データベース


2019年08月19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
00:00:0011054451108900110544511064153.24741108319
00:05:0011072401109000110724011087502.59451108442
00:10:0011080551108735110665011080201.01581107903
00:15:0011080201109600110802011090254.92661108684
00:20:0011096001109600110840011084550.61801109233
00:25:0011091201109125110835011083500.62231108780
00:30:0011087351112005110835511110356.49461110909
00:35:0011110401111860110852511094553.00651110143
00:40:0011094501109670110651011066701.16481108500
00:45:0011078901108000110641511080001.00311107485
00:50:0011083351108420110628511071353.97531107170
00:55:0011067901107395110500511070500.96341106178
01:00:0011062001111240110620011112403.05561108831
01:05:0011115401112070110800011100651.63741110188
01:10:0011100251110995110901011109951.34321109998
01:15:0011109701114495110900011100453.28201111190
01:20:0011093951112815110938511108751.78051111489
01:25:0011110101112630111043511126250.56371112038
01:30:0011125701113000110900011107601.44051110973
01:35:0011100501111590111005011110001.12851110994
01:40:0011110001111200110947011100650.66791110648
01:45:0011107501113000111016511130000.25091111524
01:50:0011121601115000110697511095952.19321111650
01:55:0011101551111000110697511089700.79741109165
02:00:0011093301111000110840511084700.99261109671
02:05:0011084051110685110787011100200.65601109058
02:10:0011100301110690110787011088200.62911109132
02:15:0011089751109830110640011069254.60691107184
02:20:0011070001107000110505011068951.22071106213
02:25:0011054951108635110547011084200.68631107569
02:30:0011077201109865110730011093601.16291108156
02:35:0011093751109865110709511071300.63961108100
02:40:0011071101107110110589511062004.43881106264
02:45:0011062001107000110589511058950.33401106323
02:50:0011058951106165110400011040002.54921104402
02:55:0011040901106585110295511049454.18071103645
03:00:0011051901106695110400511053856.54111105215
03:05:0011053851105615110359511038103.21521104379
03:10:0011037601104730110339511036303.90561103881
03:15:0011036501105130110327511045400.81561104152
03:20:0011034201106695110295511052402.70531104128
03:25:0011066851107310110600011063300.81541106186
03:30:0011061601106160110327011044605.29291105571
03:35:0011038501104750110313011035002.28911103578
03:40:0011035001103600110177011030005.53981102642
03:45:0011029951105000110299511035852.44991103144
03:50:0011032401104025110209011023300.64651102975
03:55:0011023251105060110211011047050.98131103363
04:00:0011045901105090110302511046003.80311104577
04:05:0011049551105380110460011053800.35501105033
04:10:0011051701105835110460011050600.85341104829
04:15:0011049401105455110369011039250.86051104492
04:20:0011037201107400110300511041601.96071104833
04:25:0011041551106965110400011057201.05611105271
04:30:0011065751108000110581011058100.93471107314
04:35:0011057401105740110481011050350.45221105238
04:40:0011049801106115110459011050000.36321105667
04:45:0011051701105955110329511052650.72341104736
04:50:0011052101105210110000011009802.07991102822
04:55:0011009801105035110000011032956.13461102253
05:00:0011032951104790110172011017703.52821102270
05:05:0011011501103115110001011006351.04021101770
05:10:0011006451101260109836011000302.30011099919
05:15:0011000901101595109943010998701.06111100411
05:20:0010999201102500109991011023200.67351101290
05:25:0011020751103440110189011021500.49501102641
05:30:0011020001103430110075011015951.13451102190
05:35:0011029401105305110294011045400.47831104298
05:40:0011040551105005110325011033103.30761104320
05:45:0011033201103485110314011033800.32321103385
05:50:0011034101105000110341011038350.21491104288
05:55:0011045651104575110152511015253.51481103893
06:00:0011025901103670110230011023000.74941102834
06:05:0011028801104080110218011023250.65341103067
06:10:0011023401103400110130011017300.67601102089
06:15:0011013501103715110010011001005.78811101819
06:20:0011013101102000110097511009751.01161101773
06:25:0011010751101490110011511010750.16561100975
06:30:0011013901102910110011511026100.65781102314
06:35:0011026201103705110257011037000.88081103345
06:40:0011037001105000110303511039301.77131103924
06:45:0011041751104200110322011032900.14211103963
06:50:0011033001104585110330011045850.18591104055
06:55:0011045851109000110458511075006.39451106540
07:00:0011073601109870110713011098651.33021108784
07:05:0011091901110345110171011081256.70131107383
07:10:0011070701108075110258011049102.61051104545
07:15:0011049151105060109942511023103.04731101859
07:20:0011020101102015110000011020001.49651101265
07:25:0011022051104160110000011001602.13311102508
07:30:0011013501102100109523511021006.62261099797
07:35:0011021001105000109910510991053.15901101783
07:40:0010991001099225109713010987102.81461097820
07:45:0010989851100165109800010995000.68201099283
07:50:0010992851101875109925510998304.02681100145
07:55:0011001751102515110014511015201.24721101296
08:00:0011016901102995110022511002351.03541101267
08:05:0011002401100765109852011003000.65861099845
08:10:0011002451103000109953011013554.00581101761
08:15:0011020901103000110133011013300.53191102476
08:20:0011013501101350110000011004800.83331100267
08:25:0011008001101405109966511009500.96511100663
08:30:0011010051102575110008511020802.45691102140
08:35:0011020051102080110011511010150.63851100779
08:40:0011002551100255109497010980002.38131098093
08:45:0010980001101325109691011003201.18861099217
08:50:0011003201100325109780010990000.67171099164
08:55:0010981951100380109815010987500.71181098749
09:00:0010982801098695109536010971003.34671097568
09:05:0010970401098920109565010973151.17391097581
09:10:0010973201098965109573510970201.89321097489
09:15:0010970451097045109400010946253.67141095609
09:20:0010948901096985109250510938051.99431094728
09:25:0010938051095000109262010945702.62811093836
09:30:0010945751098000109380510961754.87491095808
09:35:0010962351096830109463010964701.48241096051
09:40:0010962351097770109542010965750.67611097046
09:45:0010965501098405109655010980100.58271097907
09:50:0010981201098945109706510983000.54461098273
09:55:0010985151099235109798510990250.71631098841
10:00:0010990101099025109806510984651.02661098560
10:05:0010986001099230109700010975950.97961098200
10:10:0010979951098810109700010978350.20531098019
10:15:0010972301098005109659010970650.39361097238
10:20:0010966001097730109500510972450.46591096632
10:25:0010973851099190109710010989250.35841098415
10:30:0010989251100220109848511000500.96871099449
10:35:0011000501102000110005011016200.99761101340
10:40:0011016251103760110087011018352.25791102335
10:45:0011015401102875110079511010300.71281101666
10:50:0011011501102050110030011007350.90911101168
10:55:0011005051101500110016011001601.85791100424
11:00:0011001601103980110013011017700.64381102220
11:05:0011015401104130110153511034000.49851102919
11:10:0011037301107285110350011047404.55941105311
11:15:0011047401105545110378511042451.40731104471
11:20:0011037901107380110351011058501.89481105177
11:25:0011060001106110110500011050000.31561105372
11:30:0011049751108000110470011080001.17571107147
11:35:0011081451110735110738511086906.44371109370
11:40:0011087401108900110735511073552.28111108474
11:45:0011073001108660110666511081550.51851107802
11:50:0011081551109400110619011064700.99101107665
11:55:0011062601106665110565511060702.76191106057
12:00:0011060701106075110450511046601.15341105209
12:05:0011040251106185110375011059200.55951105015
12:10:0011060201106315110300011030001.55291104341
12:15:0011031701103830110219511034952.01991103412
12:20:0011032301106035110323011040002.82491104369
12:25:0011044651106825110441511063400.77101105992
12:30:0011062851107780110618511067302.13181106566
12:35:0011068851107850110672511070951.71641107148
12:40:0011073551107845110496511064551.78671106717
12:45:0011065801106600110496011050303.98421105544
12:50:0011050301107140110500011071200.94191105992
12:55:0011070901109355110622011074551.87151107930
13:00:0011078001110745110780011085003.05381109310
13:05:0011085001108985110600011065051.36561106859
13:10:0011065351106990110496511056452.02121105916
13:15:0011056151106005110468011050750.91151105743
13:20:0011050601106720110500011063350.18041106035
13:25:0011062951106630110500011050000.52481106429
13:30:0011059801105995110452011050801.10671104856
13:35:0011051151106850110469511068001.70951106196
13:40:0011064551106590110500011060200.29071106141
13:45:0011056501107740110565011066000.25461106738
13:50:0011065951106980110555011058101.01561105763
13:55:0011058051106980110356011054050.97391104966
14:00:0011050001105000110357011035700.24201104410
14:05:0011042551104605110243511044752.82691104251
14:10:0011033751104360110200011032002.14261103737
14:15:0011033751103375110173011022700.50651102557
14:20:0011020301105000110203011041553.29931103644
14:25:0011048201106950110445511051451.55971105017
14:30:0011051851106950110442511060500.58551105909
14:35:0011060451106340110506011051102.33631105579
14:40:0011050651105850110414511049251.27311105051
14:45:0011052801106600110380011049201.31711104587
14:50:0011047451104995110393011049950.56951104516
14:55:0011043051104305110305011039650.57031103958
15:00:0011036151105540110245011055400.47081104043
15:05:0011051651106615110516511064750.46281106142
15:10:0011064751106615110494511049451.50231106125
15:15:0011052051106890110448011061653.01041106075
15:20:0011061651109490110570511081552.66381107402
15:25:0011085001109115110500511070001.55641107349
15:30:0011070051109995110686511099951.79741108623
15:35:0011099951115000110810011150005.88391110177
15:40:0011130001114705110901511106354.29451111650
15:45:0011107501111845110900011090553.33671110573
15:50:0011090551110605110878011106051.70031109092
15:55:0011095851115250110958511151855.74031112908
16:00:00111518511282001114630112750013.84111120158
16:05:00112860011348501126650113176512.38471129855
16:10:0011317651137000113000011367908.08091133655
16:15:0011367901140420113400011360004.95761137750
16:20:0011370001138110113400011360302.88801135989
16:25:0011367201137860113324011341604.03571135213
16:30:0011339601137860113396011365003.47961135606
16:35:0011364551141400113645511382453.53761138609
16:40:0011388001140000113717011381802.44081138466
16:45:0011381801141655113787511402955.13441138716
16:50:0011403451142520113722011383854.33531141654
16:55:0011383751140605113747511406053.18751139214
17:00:0011406051143850113897011395252.04451141498
17:05:0011395301140290113800011402851.53981139245
17:10:0011399951140315113720511388805.44491139672
17:15:0011388801138880113722011376009.70371137608
17:20:0011376951140000113739511399902.87211139102
17:25:0011399751140360113770511397654.78611140063
17:30:0011397651141000113901011400005.80941140494
17:35:0011400051141000113910511392851.09971140068
17:40:0011391351139860113801511387052.33301138946
17:45:0011387101140155113857011391652.16611139241
17:50:0011390001139810113872511397657.12101138744
17:55:0011396501140180113876511397203.98311139746
18:00:0011397201142000113932011402709.88711140379
18:05:0011403051141005113982011409751.21911140344
18:10:0011402901142000113902011410002.23851140690
18:15:0011413951143850114138011421002.14281142218
18:20:0011420701142180113970011400003.17231140683
18:25:0011401101140480113869011386904.81651139658
18:30:0011390001140995113810511390003.42111138599
18:35:0011389851140000113894511389451.49361139435
18:40:0011389401139940113872011389500.76761139062
18:45:0011391651139410113810511389951.54941138235
18:50:0011386751138950113600011377100.88711137634
18:55:0011379851138000113484511363601.89491137174
19:00:0011363551138720113570011360001.69741137109
19:05:00113600511390001127640113793510.75371133047
19:10:0011379401139000113728011390000.79981138411
19:15:0011388501138920113777511387450.97401138608
19:20:0011386651140000113797511389752.48301139160
19:25:0011399951140000113862511393001.49231139531
19:30:0011387101140000113871011393150.85061139403
19:35:0011393151139315113780011379750.65051138692
19:40:0011378501139265113766511380351.07611138226
19:45:0011380351140470113803511404701.70891139782
19:50:0011400701141000113927011400101.34221140376
19:55:0011400101140195113917511395652.02431139896
20:00:0011394201140085113912011395053.29211139799
20:05:0011395051141305113938011413055.22121140210
20:10:0011411051142000114024511410105.74391141434
20:15:0011410101141445114000011406151.69691140899
20:20:0011406251140715114000011400200.52911140286
20:25:0011406851141125114004011411250.37721140728
20:30:0011411251141545114106011410851.21531141382
20:35:0011411701142000114069511419604.94891141940
20:40:0011416251144000114147511433103.01981142848
20:45:0011433551148365114330511479058.36791146436
20:50:0011480001149875114555511461007.31131147455
20:55:0011463001146940113667011381007.51551143144
21:00:0011381001139560113200011360259.68691137392
21:05:0011360001140270113600011385105.84471138055
21:10:0011388251139210113638011373956.61121138215
21:15:0011373901139400113708511373802.53031138308
21:20:0011374251138205113512511351601.16191136718
21:25:0011351601137815113497511367101.85581136571
21:30:0011369901139190113699011383302.67631138615
21:35:0011383251140415113832511390403.99751139502
21:40:0011390101139955113876011393102.41941139455
21:45:0011392051140535113907011400001.44781139731
21:50:0011391001141000113872511397851.36931139631
21:55:00113924011407401139240114074016.38141140272
22:00:0011407401140740113872511388752.45831139051
22:05:0011388801140165113851011401651.97071139285
22:10:0011403751140380113900011392800.28411139247
22:15:0011391751140500113903511405000.76141139987
22:20:0011400101141450113955511414501.98081140983
22:25:0011414451143000114040011415503.04431141599
22:30:0011415551142780113900511418303.72451141324
22:35:0011419401142780114127011419703.05971142047
22:40:0011419751141975114082011408601.07651141040
22:45:0011408601141500114036511408651.71241141106
22:50:0011408351141530114000511413002.27371141262
22:55:0011413051142000114098011416603.55351141409
23:00:00114166011428801139900114103010.82951142154
23:05:0011408651141365113879511390152.55311139721
23:10:0011393201142000113891011420001.68041139694
23:15:0011419901142955114100011427252.91251141951
23:20:0011428751142880114077511415000.92561141666
23:25:0011412251142195114117511414600.28441141657
23:30:0011419351141950114009011410050.38471140939
23:35:0011401901140500113973511403000.53631140211
23:40:0011402951140920113946511407301.82201140011
23:45:00114074011420001139010114200025.53401140045
23:50:0011420001143665114183511435857.88651142767
23:55:00114325011451851140710114238017.13681143965
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.