暗号資産価格データベース


2019年08月24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
00:00:0011043051106410110300011050452.80191104430
00:05:0011042951104425109865010994755.72481101316
00:10:0010999001102465109949011022003.23351100677
00:15:0011018251105000110109011014206.78631103807
00:20:0011021801102455110000511005801.26881100619
00:25:0011008451101335109852010996100.78011099930
00:30:0010985901100545109853510996951.65881098936
00:35:0010986301098635109502510950253.09081096547
00:40:0010963351097000109529510970000.65351096613
00:45:0010972001097635109540010970000.58491096550
00:50:0010970001097495109553510961050.19261096582
00:55:0010965001097180109517010969200.25681096607
01:00:0010963551098000109518010974106.25571095578
01:05:0010966651097980109598510959900.31471096343
01:10:0010961701096645109506510966351.31511095763
01:15:0010966301097980109651010973302.62981097605
01:20:0010977251098770109684010986100.83721098142
01:25:0010985701099190109777510981150.55361098765
01:30:0010974901099000109749010990000.25741098434
01:35:0010989151100455109770010999451.68091099352
01:40:0010998901100455109806010985001.10301099650
01:45:0010985051099405109770510979401.44611098564
01:50:0010979001098160109680010970000.65261097611
01:55:00109681010975051095100109630553.15091095314
02:00:0010960051096225109537010957851.93771095767
02:05:0010960001098190109600010976601.00311097162
02:10:0010976401098170109600010977751.08011097043
02:15:0010979151097915109657010971850.37351096990
02:20:0010970201097025109582010959901.07771096380
02:25:0010961951096255109547010959800.93681095802
02:30:0010965451097545109633010971750.96741096884
02:35:0010967201097780109531510967800.68061096281
02:40:0010969651097540109678010975400.03491096819
02:45:0010971301098700109597510965102.02201097108
02:50:0010969451097190109604010962350.13611096583
02:55:0010966401096640109606010965300.89631096260
03:00:0010965301097485109620010972800.43831096873
03:05:0010966801097600109533010965701.57821096889
03:10:0010965701097390109529010961550.63791095595
03:15:0010969801096990109410010958107.02071094855
03:20:0010958101097130109567010963200.52691096388
03:25:0010960051096790109600010963400.15941096181
03:30:0010961751098005109550010974050.62191096325
03:35:0010968751097150109545510964752.63161096805
03:40:0010967701097335109636010969350.16351096862
03:45:0010968651097010109632510963250.75571096772
03:50:0010966101097510109608010961001.94521096749
03:55:0010960951098710109609510972000.71831097243
04:00:0010974451098010109719010972401.00431097480
04:05:0010972451102205109570010963956.90551098510
04:10:0010960501097990109581010968301.55831096589
04:15:0010962851097000109576510969950.18721096358
04:20:0010969951097010109603010961300.12471096892
04:25:0010969151097385109600010960000.20201096696
04:30:0010960551096055109500010950000.92511095593
04:35:0010956001096680109520510955050.41921095862
04:40:0010955001096000109509510954450.27021095560
04:45:0010952101095985109300010945452.08781094445
04:50:0010954901096995109529010969800.68751096297
04:55:0010969401097990109637010979901.28941097048
05:00:0010972451098760109724510977800.68281097780
05:05:0010977251098740109502010982357.39091095833
05:10:0010982251099510109803010994050.03821098441
05:15:0010983001099130109755510977800.49771098352
05:20:0010980551098055109705010970500.11891097542
05:25:0010970501097075109614510966050.90791096621
05:30:0010971451097730109500010950001.25751095631
05:35:00109428510960751086780108997512.35391090431
05:40:00108956010920001087500109112012.69741089051
05:45:0010911251092550108971010909152.22221090582
05:50:00109068010909901087295108880561.68791087960
05:55:0010888051091435108830010909951.04591090073
06:00:0010909951101210109005010963109.61671096089
06:05:0010964151097340109514010955000.12031096297
06:10:0010964351096820109458010945800.56921095755
06:15:0010949051097990109457510975304.18991095308
06:20:0010961901096435109521510958750.34711096013
06:25:0010958151096310109521010962750.33821095880
06:30:0010962301097905109617010972401.25401096920
06:35:0010976001097925109682010979250.24231097292
06:40:0010979351098655109780010985001.38411097932
06:45:0010989901098995109605510960551.63251098264
06:50:0010962901097145109600010970000.66781096891
06:55:0010971651097880109650510968200.13401097024
07:00:0010979951100000109748010983452.67431098151
07:05:0010984151099045109812010990351.90911098438
07:10:0010998301101000109855510985552.63501099892
07:15:0010985401103915109854010998801.88361100497
07:20:0010999951102440109917010998303.25331100754
07:25:0010997851100730109922010992200.55721099965
07:30:0010990801099750109750010975002.45181098292
07:35:0010970101097565109300010944953.03811095496
07:40:0010945351095975109448010958652.49431094919
07:45:00109592010960001094425109508526.98461094484
07:50:0010951351096070109444010957609.96971094597
07:55:00109522010960301094430109474018.91731094508
08:00:0010952801095785109500010957004.65631095358
08:05:0010955051095510109350010935001.44371095087
08:10:0010945001098065109450010977750.90991096319
08:15:0010971101097110109531010962351.67181096569
08:20:0010962501097260109596510972600.24801096609
08:25:0010972501097510109633510967900.01991097091
08:30:0010966301097475109663010969250.05721097394
08:35:0010968901098150109689010977050.40061097830
08:40:0010979251099190109792510982600.23101098614
08:45:0010990001099260109743010979403.63731098390
08:50:0010978101098750109596010968800.83621096933
08:55:0010963501098055109596010970000.61131096864
09:00:0010969951098540109699510984950.43491097614
09:05:0010982851099750109827010997500.41301099042
09:10:0010996901100000109750510980000.77931098994
09:15:0010980001098700109765010976500.71611098180
09:20:0010976601097660109559510964153.35871096312
09:25:0010961801097000109450010966602.44681095412
09:30:0010966701096915109604510961000.37681096249
09:35:0010961001096100109429510944600.57651094928
09:40:0010945101097370109440510971001.16031095799
09:45:00109646510967751095320109609018.07721095373
09:50:0010961201097150109607010971450.72601096517
09:55:0010970351098660109675510986600.72971097586
10:00:0010981251098205109787010982050.19011098147
10:05:0010979351098350109790510983500.14301098082
10:10:0010978401097840109773010977850.01501097781
10:15:0010979201097920109636010963750.78271096750
10:20:0010965351096895109583510958500.77961096218
10:25:0010956051095920109467010954853.50771095173
10:30:0010954701096160109472510952750.20301095112
10:35:0010960851096525109546010957451.04411095869
10:40:0010957601096900109546010969001.28421096364
10:45:0010967351097965109620510969300.81551096937
10:50:0010965951097275109595510963605.02221096652
10:55:0010962151096710109602510967100.56931096311
11:00:0010964601096605109582010958201.83491096045
11:05:0010956051096600109500010959951.12371095598
11:10:0010953601095360109472010947201.15751094978
11:15:0010947201094720109005510923902.77771092258
11:20:0010920901093635109060510923359.08251090744
11:25:0010923201093680109210010936800.90561092926
11:30:0010939101095450109278010954501.37721093892
11:35:0010954151095440109448010948000.48171095210
11:40:0010948001095000109392510939250.54881094342
11:45:0010932251093960109251010925102.12571093221
11:50:00109251010931301090055109082520.33321090816
11:55:00109132010923201090065109207514.62921090469
12:00:0010920601092060108886510907354.40761090465
12:05:0010902851090285108618010897054.58441088423
12:10:0010890101090865108882010902853.20511089837
12:15:0010905001090500108900010895053.38271089944
12:20:0010895001090000108902010900009.59071089927
12:25:0010900001091795108962010917103.72201090558
12:30:00109172010926301091000109262512.62591091949
12:35:0010919701092870109118510917900.34221092325
12:40:0010928851093000109106010910601.57751091617
12:45:0010910301091995109001010910850.90721090866
12:50:0010911101091610109001010907250.65301090860
12:55:0010904001093200109040010926953.55841091980
13:00:0010926951094495109269510938200.79521093916
13:05:0010938151093820109126010933551.18601092737
13:10:0010933551094000109212010931000.79031093474
13:15:0010922351092425109100010910200.10541091649
13:20:0010910151092745109013010919401.60711090845
13:25:0010916401092350109043510919709.22301090473
13:30:0010910501091050108989510901000.76891090311
13:35:0010898501090500108900510890651.56301090057
13:40:00108968510908701089010109087018.36811089175
13:45:0010901751090455108930510901202.21181089934
13:50:0010899701090750108930010898350.42161089849
13:55:0010898401090640108950010895000.64621089634
14:00:0010894951092000108900510910003.51211090189
14:05:0010910801091560109058510909000.26141090915
14:10:0010910251092430109102510917100.26301091679
14:15:0010918001092495109072010915900.95911091877
14:20:0010919251092620109062010926201.90891092089
14:25:0010919001093000109188010929600.85231092679
14:30:0010929601093260109232010928000.47381092932
14:35:0010929601092960109095010915451.06011091564
14:40:0010909901093415109005510915602.22341091353
14:45:0010915851091585109044510905650.26171091225
14:50:0010906001090735108880010892003.09141089312
14:55:0010890001090425108674010895053.30831088383
15:00:0010895651091500108913010912051.74561090019
15:05:0010912051091970108899510918451.03451090267
15:10:0010915951091595108970510900250.25441090662
15:15:0010897301090320108899510899651.03981089709
15:20:0010903151090710108939010893900.91161090143
15:25:0010893851089915108800010895001.46131088344
15:30:0010885451088970108750510887500.45301088070
15:35:0010887001090430108782010899401.64151089714
15:40:0010898351090430108800010885101.39961089333
15:45:00108801010890151087250108838018.85551087322
15:50:0010885951088895108730010875009.02641087316
15:55:0010877251088640108729510873001.07241087693
16:00:0010873001087910108435510854801.62131085854
16:05:0010860251086025108400010840002.21121084675
16:10:0010840001084940108034510817502.34841082222
16:15:0010816151084895108161510832300.99681082801
16:20:0010826151085000108261510844301.24571084437
16:25:0010848951087015108489510863302.04861085513
16:30:0010866601087000108448510850751.96791085428
16:35:0010855651086215108497510861650.89531085595
16:40:0010862151086320108396510851701.26721084781
16:45:0010850351086310108480510851000.30311085540
16:50:0010860001086510108501510850151.07861086444
16:55:0010851401086500108513010864850.22531085926
17:00:0010862151086215108344510834451.56671084778
17:05:0010834401083440108139010820501.01071082248
17:10:0010825151083000108150010830003.44611081572
17:15:0010815001081500107810010790007.91021079493
17:20:00107902010798051067005107140010.03021073163
17:25:0010699151071215106601010700007.40941068848
17:30:0010692701070560106555510678703.07691068083
17:35:0010678701068540106300010650653.61301065613
17:40:0010650701067990106485510669000.64751066214
17:45:0010668651068500106500010668503.13911067463
17:50:0010668501067000106348010661555.03201065364
17:55:0010659601067485106481010662700.95101065997
18:00:0010662901067070106478510661450.49251065862
18:05:0010662501068000106614510670704.88581067651
18:10:0010670701067440106627010666850.43831066699
18:15:00106668510667101050660105066012.22751059833
18:20:00105001010507601045000105070512.92181049185
18:25:0010507051050865104600010500008.83391047989
18:30:0010500001052000104981010498105.16461050546
18:35:0010497651051550104735010507002.93081049831
18:40:0010507001051000104840010490004.34291049899
18:45:00104851510513101047985105131011.49631048157
18:50:0010510901052000104911010511702.11591050187
18:55:0010520001055550105169010529902.89751053749
19:00:00105346010535301051675105323514.72911052998
19:05:0010532351054935105322510535805.91011053950
19:10:0010535851054995105355510541304.44111054430
19:15:0010540751054805105293010530107.75671053303
19:20:0010531251056000105160510550351.46301053974
19:25:0010550051056970105448510554057.61551055528
19:30:0010556601056650105356010547001.44801054584
19:35:0010547001055165105398510540000.49751054310
19:40:0010548801055280105402510550102.66351055025
19:45:0010547351055730105000010530703.61811053833
19:50:0010530551054545105000510530751.67841052520
19:55:0010531101055365105311010550004.43701054595
20:00:0010540001055085105307510540003.39981053992
20:05:0010540201055655105333010548102.69641054090
20:10:0010548401057000105424010564951.49771055887
20:15:0010569001057500105487010569450.44021055824
20:20:0010567901058715105659510575550.97741057926
20:25:0010576051059560105727510587452.64711058530
20:30:0010583051059310105774010580052.13351058228
20:35:0010580351061000105765010600055.28891059587
20:40:0010591401060065105900010590002.26511059070
20:45:0010590051059845105626510571905.57731058792
20:50:0010561951058490105614510573304.96021056979
20:55:0010573351058905105634010579201.41911057771
21:00:0010576701057675105520010556254.16581056669
21:05:0010550501056025105405010547102.55711055764
21:10:0010547151054935105250510529003.84491054066
21:15:0010530101056605105300010560051.62151055230
21:20:0010567901057000105600010563951.04121056277
21:25:0010564151057000105456510553801.39321055886
21:30:0010553951056025105222010522302.79951054397
21:35:0010530001054615105005510514304.60481052534
21:40:0010511701053990105117010524851.30251052327
21:45:0010522051053755104904010513706.09161050716
21:50:0010517001052800105148010528003.71001051966
21:55:0010528001054280105212010540001.59131053210
22:00:0010540001054615105300010539853.95191053697
22:05:0010539601056670105350010566702.25521054845
22:10:0010566701057400105581510560053.72711056369
22:15:0010570801057990105650010570505.59931056626
22:20:0010570401058000105550010580006.40561056485
22:25:0010578501058065105603010580150.49541057499
22:30:0010579751058000105667510575701.00081057251
22:35:0010575751057575105671010567100.49641056915
22:40:0010560151057160105550010569001.04121056077
22:45:0010570151057140105654010567650.62141056841
22:50:0010567301056730105485010549502.27041056054
22:55:0010550001056070105434010555801.11361055563
23:00:0010556201055620105446510545300.89151054933
23:05:0010548451056000105434510543450.71891055565
23:10:0010543601054360105250010542501.38361053793
23:15:0010538551055650105316010546900.43911055028
23:20:0010549801055725105350010552754.24151054631
23:25:0010553051056210105420510560851.30431055151
23:30:0010558351056520105537010560701.61201055812
23:35:0010564701056870105613510562500.32601056513
23:40:0010562501057485105507010562302.42571056413
23:45:0010565451056695105487010555000.29671055765
23:50:00105493510559201053500105555514.67831053772
23:55:0010554451055530105471010547101.17121055206
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.