暗号資産価格データベース


2019年08月21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
00:00:0011285251128525112380511253357.15991126587
00:05:0011260001133985112529011306705.45681130277
00:10:0011310201135190113011511324352.89221133576
00:15:0011328601133160113145511323904.44161131968
00:20:0011320001135000113152511340251.44901133703
00:25:0011347701138535113413511372502.12241136468
00:30:0011372651138030113404011360001.25571136449
00:35:0011359451139670113446511387201.89541137433
00:40:0011387301143000113850011404054.25221141006
00:45:0011404101142410113883511396203.98421140175
00:50:0011396401140995113872011401452.26791139448
00:55:0011402751141600113871011400551.47581140005
01:00:0011400551144990113852011391052.48561141625
01:05:0011395001141075113839011401452.20221139464
01:10:0011400501143200113823011388002.09261140828
01:15:0011388301145000113883011436803.47891143772
01:20:0011442051145000114179511430603.06581143768
01:25:0011430051145320114261011446751.64811144639
01:30:0011446751146940114323511447700.92161145301
01:35:0011451951145205114150011415003.77271143574
01:40:0011415101142150114000011409950.36581141212
01:45:0011406701142855114054511410501.02481141663
01:50:0011410851142140114000011421401.06181140851
01:55:0011421451143035114145511418800.58531142243
02:00:0011418801146215114169511462101.38621143678
02:05:0011461101146110114200011425200.66341143919
02:10:0011429501145010114291011437200.59631144048
02:15:0011437201144470114100511428801.01391142950
02:20:0011429251142925114095511418651.12561142071
02:25:0011418651143360114186511423400.57671142627
02:30:0011423951142505114053011413200.57911141654
02:35:0011413901142000114046511411103.14111141439
02:40:0011411801141180114000011410200.18471140625
02:45:0011403501142230114000011422201.31441141536
02:50:0011412801142500114023511425000.41341141549
02:55:0011419301142575114128011422750.30451142152
03:00:0011422701142580114087011408700.24981141536
03:05:0011406651142000114000511402700.67561140797
03:10:0011405301140575113996011399602.06771140086
03:15:0011399451141415113849511385151.13991140319
03:20:0011385101140240113822011391800.79811139464
03:25:0011393851140000113873511395302.18571139276
03:30:0011395001139550113873511394400.19391139206
03:35:0011390001139385113800011380000.32601138646
03:40:0011390001139785113853011397850.60261139115
03:45:0011399051141500113971511408900.85081140410
03:50:0011409401143830114049011419151.16091142099
03:55:0011418851141995114068011419900.68931141603
04:00:0011418001141875114140511414050.16611141696
04:05:0011416851141690114100511411500.73481141322
04:10:0011416151143115114147011431150.80701141800
04:15:0011431051143835114238511426050.58761142815
04:20:0011426901143110114231511425450.26621142739
04:25:0011425301142590114025011407251.73171141644
04:30:0011405201140625113891011395301.25841139601
04:35:0011390101139900113901011392200.13701139496
04:40:0011397901139790113857011392550.31041139001
04:45:0011389001140565113888511405651.83621139736
04:50:0011404001141830113950011405302.59981140203
04:55:0011405551140870113953011399350.36071139910
05:00:0011397551140740113907011402950.50991139956
05:05:0011402601141000113721511397453.11771139059
05:10:0011389351138935113738511377600.92141138047
05:15:0011370901137090113358511340551.75191134825
05:20:0011341301135160113200011349851.34931133794
05:25:0011339101134710113242511338550.81281133354
05:30:0011335701134000113152511325953.16971132768
05:35:0011323551134395113220011337100.48081133389
05:40:0011338251135150113358011351000.24371133774
05:45:0011351901137330113493511373309.33041136852
05:50:0011363851136840113450011359157.92151136714
05:55:0011356151137760113510011377608.70471137203
06:00:0011375451138705113669011370000.44141137287
06:05:0011369651137160113530011360002.25381137065
06:10:0011362851138825113628511377152.56311137476
06:15:0011387351142120113873511408352.88201140273
06:20:0011408451148000114050511458506.68181144227
06:25:0011447001145410114303511454102.48021144659
06:30:0011450351145820114405511451052.71301145134
06:35:0011452501147995114515511456751.33021147004
06:40:0011460901149255114584511482502.58811147859
06:45:0011477801151495114778011514403.91811149880
06:50:0011513751151510114350011458507.19821148536
06:55:0011458451147485114425011474306.21191146387
07:00:0011474301148155114471011452753.88931147369
07:05:0011452801145570114376511454703.71201144806
07:10:0011455401147300114400011440001.43541145742
07:15:0011446901146580114402011465802.22521145137
07:20:0011465801148070114500511471002.34311145625
07:25:0011473901148000114658511468302.78781147311
07:30:0011468101148995114586011480653.06211147000
07:35:0011480551150000114800011494901.70061149225
07:40:0011499551151490114900011505001.89981150058
07:45:00115048011504801148095114951511.94111149658
07:50:00114956511520001149000115132075.35371150421
07:55:00115132011519951148190115110076.33151151650
08:00:00115179511525001145500114700514.26891149786
08:05:0011476251148085114701511477301.66311147536
08:10:0011476051148975114700011470000.71751147731
08:15:0011460051146980114500011450002.28671145247
08:20:0011451851148725114500011486651.50721146944
08:25:0011475651148015114584011470000.98081146956
08:30:0011470151147015114542011454201.13741145948
08:35:0011461751146975114500011450150.24031145905
08:40:0011450151145570114395511439552.01801144673
08:45:0011434051144995114208011432351.32211143268
08:50:0011433151144000114100011415004.17461142199
08:55:0011417051144400114060011432502.20551141760
09:00:0011434401146615114344011447052.47571145117
09:05:0011446551147310114406011459355.23011146182
09:10:00114625511479951145505114600521.27441146001
09:15:0011462051148000114523011457809.80381146179
09:20:00114578011460351144000114443528.76631144729
09:25:00114405011446201143260114350527.79111143921
09:30:0011436751144810114327011439551.12501144040
09:35:0011439501144000113857511388606.46461140661
09:40:0011388701140280113500011388955.67551137943
09:45:0011390001140295113569511376852.61601138219
09:50:0011367401138870113530011369806.82321136425
09:55:0011362651137320113530011366103.87621136052
10:00:0011364701136610113300011342006.32991134906
10:05:0011335601135300113100011340005.45381133179
10:10:0011340001138165113348511371901.29541135456
10:15:0011374351139490113677011378250.42571138218
10:20:0011370751137075113620011366050.45461136855
10:25:0011367701136830113480011348001.28921135202
10:30:0011348001137815113400011355603.01901135509
10:35:0011358251136750113544011354401.20421135781
10:40:0011354151135520113359011339503.51671134629
10:45:0011335901136260113326011351953.99821134900
10:50:0011355401137025113516011369801.48611136545
10:55:0011362551137400113551011364950.37171136253
11:00:0011358001135830113521511358301.54951135500
11:05:0011356001137385113560011370501.90971136854
11:10:0011372601139200113712011382502.06231137649
11:15:0011385301139510113706011381951.51871137891
11:20:0011381951139495113677511380000.92181137326
11:25:0011368851136975113611011361100.58801136227
11:30:0011363701137495113611011361101.48201136636
11:35:0011361101136835112700011290758.11211131048
11:40:0011297301132000112759511283109.18631128970
11:45:0011283151130335112580011275507.30221127061
11:50:0011283801130665112500011288353.11301126262
11:55:0011290851130680112859011290001.80151129217
12:00:0011290001129000112639011271051.01381127495
12:05:0011280001132000112750011310004.89511130855
12:10:0011307801132025113031511310001.36391131037
12:15:0011310001131670112900011300003.30921129903
12:20:0011300001130115112882511288251.86521129647
12:25:0011290001129000112713511281001.13441127990
12:30:0011285351129000110746011074609.10681120729
12:35:00110700011074601099900110080513.94881101074
12:40:00110101011033001096000109850519.70951099972
12:45:00109850511000801090000109750015.91291096301
12:50:0010975051100000109690510973055.91041098759
12:55:00109698510995951095065109727517.97861097465
13:00:00109866010987301091980109431017.40631095670
13:05:00109431010980001093220109696015.98691095749
13:10:0010963701096915109400510962007.82701094642
13:15:00109620010964201089910109100014.56541091481
13:20:00109100010910001082000108602016.89921087479
13:25:0010860301087500108366510869858.29181086732
13:30:0010870001088750108603510884756.40501087415
13:35:00108847510900051087460108850512.48491089366
13:40:00108879510891651084040108419526.42811085988
13:45:00108483510889951084835108728512.34421086558
13:50:00108708010890001084540108454021.37991086856
13:55:00108416510879951082600108325014.54931085628
14:00:0010832501085825108150010850007.69251083209
14:05:0010850101086990108415010852855.37751085173
14:10:0010852801087000108322510855051.36461085210
14:15:0010849701086315108336010856352.88611084918
14:20:0010851701093245108517010910003.20871089605
14:25:0010924901093970109100010917903.12851092509
14:30:0010917901093005109032010903252.29931092250
14:35:0010919451092495109020010904050.89421091056
14:40:0010904801091270108956010899852.43041090072
14:45:0010895601090540108799510889853.09141089002
14:50:0010885301090000108804510900001.56101089733
14:55:0010899451090000108846510897500.91481088953
15:00:0010892801092460108922510924600.70911090609
15:05:0010912551094965109125510919451.63251092058
15:10:0010919451092940109046510904652.28721091664
15:15:0010906901090995108700010878553.65291088374
15:20:0010871251087125108463010871201.42151086072
15:25:0010871051087740108654010877400.56791087076
15:30:0010876801087815108191510819553.30771083404
15:35:0010828101085955107715010817457.76121080557
15:40:0010799551082375107501510760005.37681078419
15:45:0010761351082380107610010801602.83841080151
15:50:0010801651083190107936010819303.00051081503
15:55:00108194010859101081660108218516.97301084677
16:00:0010822451088000108218510860004.15001085241
16:05:0010860151087270108527010860000.67761086032
16:10:0010860001087020108325010847001.79001084877
16:15:0010832901087000108325010843152.27891084917
16:20:0010849251085540108300010841400.90801084250
16:25:0010842101084210108120010833302.71891082756
16:30:0010833051086295108330510841301.99121085108
16:35:0010840051084530108200010838252.15301083579
16:40:0010831001086005108310010860001.47231084293
16:45:0010861751086175108470010847001.25851084900
16:50:0010844501084450108121510828202.26981082755
16:55:0010828801082880107616510789553.59671078141
17:00:0010789001082000107802010810003.63511080031
17:05:0010806501083010108036510828050.39251081926
17:10:0010828001083185108050010809401.65591081122
17:15:0010805851082340107700010821303.50341079120
17:20:0010822951083995108229510829102.72271083248
17:25:0010839951085645108300010832002.06801083662
17:30:0010842251085065108396510850654.27381084495
17:35:0010850551085795108402510848300.28301085139
17:40:0010848301085570108298510830000.45961083681
17:45:0010827051082705108050010819258.25181081042
17:50:0010813351083110108100010822551.83741082032
17:55:0010823151084060108228010833601.11851083433
18:00:0010834101083535108067510806752.25981082598
18:05:0010809551081880107965010807555.59231080171
18:10:0010808301082225108083010819902.16291081115
18:15:0010820201082225107982510815152.41461080644
18:20:0010812101082000108000010807752.88851081024
18:25:0010810001083785108029010830700.65301082086
18:30:0010838001088985108298510889854.88871085767
18:35:0010870651091335108700010882803.61071089177
18:40:0010885151089405108600010881052.53731087542
18:45:0010881101090945108563510870002.59261088453
18:50:0010870001087000108532010858201.13531086467
18:55:0010860001088130108521510859601.98611086889
19:00:0010860001086000108350010840803.15781084773
19:05:0010850401086750108499510855002.91171085516
19:10:0010855001086970108431510860602.83831085579
19:15:0010861601086705108108010816953.74671084575
19:20:0010817151082920108080510828203.82371081980
19:25:0010816351083000108008010800800.62591081633
19:30:00108088010819201075290107832017.57161077488
19:35:00107835010806601077510107790010.00411078197
19:40:00107777010782151070900107312543.83171074330
19:45:00107289510800001072770107999517.52041073693
19:50:0010789251081185107670510780654.30131078771
19:55:0010795501079660107745510795150.39711078273
20:00:0010791801079180107611510769455.14011077125
20:05:0010769551077000107399510766703.60861075103
20:10:0010771151080500107613010800056.84541079862
20:15:0010800051081000107868010786801.18661080248
20:20:0010786101080170107860010790602.26011078985
20:25:0010790601080175107844510790800.92101079544
20:30:0010790051080460107840510785001.24431078922
20:35:0010798351079835107499510792403.63281077506
20:40:0010792651081130107878010798103.21671080059
20:45:0010797801082010107978010818856.09081081697
20:50:0010808601082010108038010807156.05651081818
20:55:0010809901082010108099010815402.69761081659
21:00:0010816701082555107857010785706.47861080987
21:05:0010785101079945107600010774209.45391078641
21:10:0010774201079595107742010785753.48161078770
21:15:0010784951079150107637010765502.68591077865
21:20:0010765451077835107277010748251.54111076009
21:25:0010748201075255107100010726059.39101073966
21:30:00107260010733151065000106737012.65531069404
21:35:00106642010690501058695106100023.02921064019
21:40:00106100010641551056610105715023.44501061848
21:45:00105715010611501055000105600516.84781058738
21:50:0010560051059995105200010593905.42651057470
21:55:00105939010613501058210106100011.12571059774
22:00:0010610001061000105490010575756.67681057831
22:05:0010570301059120105599010579851.55791056905
22:10:0010580001061580105800010594105.27141059054
22:15:0010594101060845105834510591204.86941059720
22:20:0010591201060010105865010598005.30731059497
22:25:0010600001062500105915010620101.93641060419
22:30:0010624701062495106072510615902.87561061347
22:35:0010616551062990105927510594055.47921060933
22:40:0010593751060000105711510575908.91641058650
22:45:0010575901060080105700010600805.96371058518
22:50:0010593401060915105892510608902.76331060329
22:55:0010608901060895105860510592202.14561059518
23:00:0010591751061440105857510614403.33681059957
23:05:0010610151062910106101510615551.74501061953
23:10:0010623701062820105925510620302.92991061256
23:15:0010624001065380106149010644802.95161063968
23:20:0010643801069950106435010666353.17181065918
23:25:0010658501069900106585010683153.67691068237
23:30:0010683151070000106637010673502.57731068825
23:35:0010673501067430106468510670000.44051065922
23:40:0010660001066530106505510651150.27361065898
23:45:0010656601068170106512510660751.33381067221
23:50:0010666701067010106582010658701.49511066254
23:55:0010656501066315106532010655400.26531065786
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.