暗号資産価格データベース


2019年09月01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
00:00:0010190601020025101906010196700.62081019460
00:05:0010194651019560101841510184151.40331018953
00:10:0010184001019430101811510194302.33941018562
00:15:0010192901019550101860010190000.80411018933
00:20:0010189101019210101860010191150.90241018928
00:25:0010194801019715101922010192200.70071019476
00:30:0010196651020000101928010200002.40921019494
00:35:0010198701021995101938510207350.82481020605
00:40:0010202451022000102001010204201.19661020810
00:45:0010206651020910102000010201100.57221020391
00:50:0010200301020525102002010201350.41301020314
00:55:0010205251021445102004010207701.22431021014
01:00:0010207701020810101815010181502.10201019845
01:05:0010187301020005101873010194701.39601019494
01:10:0010190001019100101823010191000.67281018567
01:15:0010183101019875101799510184801.26531018175
01:20:0010180151020905101801510203401.46731019485
01:25:0010197201020350101947010197050.33531020128
01:30:0010200001020615101964510198500.51581020156
01:35:0010203201021500101964510197602.09821019944
01:40:0010204401020760102019010202150.25621020531
01:45:0010203851020410101957510204102.18601019735
01:50:0010200001020355101900010200001.37911019668
01:55:0010204051021090102000010200002.35041020495
02:00:0010206401021115102005510208850.36991020870
02:05:0010203101023500102031010216202.40351022005
02:10:0010220701022620102125510215150.79551022005
02:15:0010215101022580102101510222451.77411021673
02:20:0010222451023480102153010230001.55391022183
02:25:0010219301022970102092010209201.69771021798
02:30:0010207751021000101904010197601.86461020017
02:35:0010197451020265101900510202251.88571019672
02:40:0010191601019840101889010195800.44571019258
02:45:0010198001019800101942010194200.11001019537
02:50:0010198501020480101958010202100.40511020032
02:55:0010205001021265102021010206950.56211020541
03:00:0010206901021545102000010207900.66571020942
03:05:0010207901021760102029010210600.56281020930
03:10:0010204901021000101991010210000.40311020437
03:15:0010210001021910102059510211950.80161021162
03:20:0010213201021795102078510207850.18891021363
03:25:0010205701020570101965010197250.34571019832
03:30:0010199401020280101950510201550.72581019740
03:35:0010199601020300101900510198800.54581019730
03:40:0010195901019770101848010184800.76081019122
03:45:0010185001019480101742010180002.88601018320
03:50:0010182301018795101767010179450.52761018169
03:55:0010176801018795101768010183051.29541018276
04:00:0010183001018515101770510181950.86351018221
04:05:0010182751018275101748010180200.17741018058
04:10:0010180001018175101732010178603.05881017616
04:15:0010175301018020101727010177701.16701017604
04:20:0010177301017740101684010168400.19171017272
04:25:0010172201017810101722010175700.62301017520
04:30:0010175151017860101700010178600.71191017515
04:35:0010178901020085101789010196601.56491019472
04:40:0010193001019650101808510190900.63251019111
04:45:0010192551019700101846510195950.84021019017
04:50:0010188501019010101872510187250.84981018940
04:55:0010187501019085101801510185050.43001018518
05:00:0010184151018455101766510183100.52771018088
05:05:0010179701018395101711510174800.15981017647
05:10:0010171951017895101450010155103.32551015937
05:15:0010151001015880100731510090159.10911011815
05:20:0010095501012585100678010105104.88221010277
05:25:0010108301013110101083010116152.27441012162
05:30:0010115201012600100996510120600.88631011595
05:35:0010125501013500101179510118701.60601012745
05:40:0010118001011800101016510116851.25341011330
05:45:0010111001011515100950010095000.57731010927
05:50:0010095001009500100500010071052.58111006187
05:55:0010070501010800100592510101001.61021009278
06:00:0010101001010700100799510086803.80921008683
06:05:0010080001008435100706510079250.87391007653
06:10:0010085951011000100794010110000.43871009842
06:15:0010110001020000101100010143505.03401015924
06:20:0010143401015550101405510154850.13961014619
06:25:0010155001016500101497010165000.95831015358
06:30:0010164251020000101640010180502.55411018383
06:35:0010180501022000101800010195005.69081019824
06:40:0010195001022370101900510215302.37181020443
06:45:0010216451024950102049510227057.72111022610
06:50:0010227051023870102200010236551.91551022840
06:55:0010238951026500102357510257957.16331025184
07:00:0010262201029555102475510255606.97771027501
07:05:0010255651026500102250510225153.74121024514
07:10:0010225201023940102130510213051.20651022574
07:15:0010213051023435102130510230102.50021022848
07:20:0010230051023950102195010232502.29261022986
07:25:0010223951023950102239510237500.70291023617
07:30:0010237501024400102300010230001.02851023928
07:35:0010231001023200102199510230301.22791022825
07:40:0010230401023040102200010222350.12501022241
07:45:0010221001023730102200510235752.10761023279
07:50:0010236701024525102288510231350.99581023645
07:55:0010230401024320102300010230000.34461023374
08:00:0010230501023880102270010229450.82811023478
08:05:0010229451023415102200010220000.18221022436
08:10:0010222351022415102169510218602.24831022137
08:15:0010221551022825102178510223700.24101022395
08:20:0010223701022820102022010223001.34211022125
08:25:0010222601022765102211510221600.44151022287
08:30:0010223151022315102163510222450.96791022154
08:35:0010218451022065102153010220650.50321021736
08:40:0010215551021730102005510200551.00811020651
08:45:0010200551021035102005010200501.21371020508
08:50:0010209151021705102091510209450.45971020984
08:55:0010205451020635102026010202600.00901020432
09:00:0010202101021620102000010212053.22371020373
09:05:0010212401022345102087510209800.74171021720
09:10:0010208751021700102005010216851.24661020685
09:15:0010216901023000102166010227651.32961022555
09:20:0010223051022695102220010222000.26051022374
09:25:0010221301022540102202010225400.66111022190
09:30:0010228501023350102285010233500.99321023213
09:35:0010233501023745102273510228801.87381023205
09:40:0010234901023490102195010224200.07421022050
09:45:0010227301023225102262510232150.07741022999
09:50:0010234651023750102334510234800.32961023665
09:55:0010233601023360102268010226800.04101022854
10:00:0010225301023260102237010230350.46761022719
10:05:0010230351023330102303510232800.17151023086
10:10:0010237501024200102300010230000.55501023993
10:15:0010233001023740102300510230300.15771023295
10:20:0010239351024000102382010238250.14311023923
10:25:0010239751024305102386010241500.30001024022
10:30:0010236351024305102320510238100.89501023677
10:35:0010242451024545102424510243550.48631024348
10:40:0010246401024830102361510237450.82641024321
10:45:0010243351024815102380510241851.49541024482
10:50:0010239651024540102341010237406.39741023787
10:55:0010235801024710102311010231102.17541023471
11:00:0010238051024315102366510237002.66041023783
11:05:0010232701023595102287010228901.44421023241
11:10:0010231201023500102250010228400.96411022920
11:15:0010225551023500102250010231551.30421022677
11:20:0010227151023245102214010230650.60911022637
11:25:0010230651023310102244510224450.89791022860
11:30:0010225201023165102224510231650.38371022590
11:35:0010231801023180102226510222650.50811022774
11:40:0010226351023495102226510228200.87591022441
11:45:0010228201022820102195510219551.41101022457
11:50:0010225101023235102230010227900.39661022796
11:55:0010227901023485102234010230005.92371023377
12:00:0010229951023500102256010225604.28991023119
12:05:0010234051023810102340510235000.14741023477
12:10:0010230351023900102302010239000.37881023195
12:15:0010237301024280102319510231950.29001023563
12:20:0010233251023325102330010233000.12101023303
12:25:0010237301023730102330510233050.04801023394
12:30:0010234951024300102349010242000.42701024147
12:35:0010242951024340102366010242551.12341024280
12:40:0010239751024120102353510236700.73041023818
12:45:0010236251023845102350510235050.38901023569
12:50:0010235051023755102335010235851.33061023493
12:55:0010236351024125102363510239050.63121023964
13:00:0010241201024400102399010244000.63051024207
13:05:0010242301024715102415010245050.69741024462
13:10:0010245051024525102327010233251.43901023922
13:15:0010235251024000102345010240000.16011023723
13:20:0010239801024500102290010235052.35591023683
13:25:0010232151024090102291010229100.90581023481
13:30:0010230501023350102290010230650.28201023082
13:35:0010230001023290102288010230000.30001023179
13:40:0010232501023360102300010230000.08681023220
13:45:0010230901023980102309010238800.41241023649
13:50:0010237051023705102280010232500.30901023346
13:55:0010234901024485102349010239805.27801024438
14:00:0010238851023885102348010237600.38201023766
14:05:0010238051023850102268010229051.02661023105
14:10:0010229351023120102250510228600.95181022863
14:15:0010227651023030102256510225700.37011022845
14:20:0010225701023325102256010228750.64801022821
14:25:0010229851022995102241510225001.42991022531
14:30:0010224501022535102227010222950.74021022407
14:35:0010222951022945102199510223701.71341022317
14:40:0010223551022980102185510225000.48141022543
14:45:0010225001022500102238010224950.85471022471
14:50:0010224951022515102205010220600.59811022441
14:55:0010220751022790102155010215501.00361022203
15:00:0010219301022465102155510221950.53231022203
15:05:0010217951022250102150010222500.23391021743
15:10:0010223401023000102149010221801.03931022808
15:15:0010220001022085102179010220850.10701022048
15:20:0010217651022500102166510224950.11171022068
15:25:0010225051022660102244510226600.18271022540
15:30:0010226601023125102256510230551.46601022821
15:35:0010231251023500102312510234501.08721023340
15:40:0010234951023525102325010234150.86321023496
15:45:0010231301023250102277510227800.52421023187
15:50:0010230401023040102250510226150.02311022835
15:55:00102293510236801022900102308010.04931023569
16:00:0010230701023220102275010232200.54771023043
16:05:0010228701023105102268010231050.21041022956
16:10:0010231051023105102254510230800.60051023019
16:15:0010232351023395102286510228650.03631023268
16:20:0010230001023980102300010236101.71421023593
16:25:0010235001023510102300510234302.30571023485
16:30:0010232801023445102300010234250.20221023090
16:35:0010230551023165102275010227500.40131023012
16:40:0010227501023000102256510225651.15341022969
16:45:0010226101023000102243010225003.83381022641
16:50:0010225001023000102234510228301.40351022608
16:55:0010228301022830102239010223900.10241022506
17:00:0010225851022690102245010224600.03201022528
17:05:0010225151022515102247010224701.01451022484
17:10:0010224701022470102189010218900.51931022203
17:15:0010222001022235102150510215150.03881021822
17:20:0010218801022040102024010203404.29781021080
17:25:0010202451020980101901010200002.83891019951
17:30:0010200051020390101701010193605.61651019190
17:35:0010190351022240101902510212052.05211020474
17:40:0010211151021405101957010195706.31471021272
17:45:0010192951020450101837010184901.00951018880
17:50:0010189101020490101872510201701.15581019802
17:55:0010201351021330101996510200756.78231021216
18:00:0010200801020080101900010190350.93671019535
18:05:0010191151019190101769510176950.32201018062
18:10:0010182051019180101820510191800.27681018545
18:15:0010192701019275101856510189201.07751018760
18:20:0010180601018990101802510180250.27021018329
18:25:0010186351019925101863510190300.61381019020
18:30:0010190301019800101879510198000.19421019104
18:35:0010197651021535101904010202451.02671020504
18:40:0010212501023000102125010220051.28321022552
18:45:0010222501022500102118010216050.56081021736
18:50:0010221801022180102107510218100.34331021500
18:55:0010215201021575102100010210000.31191021403
19:00:0010210001021000102005510201250.38851020441
19:05:0010200051020245101904010190401.30131019712
19:10:0010190751019900101804010199000.72941019120
19:15:0010199001022290101990010206151.88791020595
19:20:0010210951021220101922010210001.47271020642
19:25:0010212851021285102005010200550.67361020646
19:30:0010201101020265101993010202650.28131020015
19:35:0010202701020270101930010193102.81041019424
19:40:0010193201019950101916510194550.65551019459
19:45:0010190701019985101820010193400.71881019174
19:50:0010192101019590101918010195750.24821019516
19:55:0010196051020000101952510200000.11101019967
20:00:0010197051020200101957510200000.68951020114
20:05:0010202001020470102020010204700.11161020226
20:10:0010205001021000101962010196350.55321020294
20:15:0010196101019980101931010198650.25251019394
20:20:0010198551020995101985510202400.58631020470
20:25:0010204001020400102040010204000.00201020400
20:30:0010204551020820101977010197700.21451020337
20:35:0010200501020460101975010197500.02001020011
20:40:0010197751019915101915010192350.22461019335
20:45:0010192101019730101858510197250.84141019219
20:50:0010196751019940101847010184701.72381019000
20:55:0010184001019120101839010191150.21861018998
21:00:0010185001018900101836010187800.10601018420
21:05:0010188901018950101820510182200.06441018748
21:10:0010182401019040101792010180900.75041018571
21:15:0010180751018650101663510183052.07591017132
21:20:0010183001019390101828010193900.81591018913
21:25:0010190351019440101860510191700.31041018919
21:30:0010185001018650101826510182650.01621018543
21:35:0010182551019800101804510198001.05541018862
21:40:0010195801019960101891010193000.84661019376
21:45:0010193501019570101899510195400.87221019290
21:50:00101918510196151018795101961513.13611019576
21:55:00101959010198951019005101923513.05101019892
22:00:0010191251019830101823510183600.59341018728
22:05:0010183651019000101825010186001.06811018777
22:10:0010186001019390101860010193700.41321018957
22:15:0010193001019725101930010193601.10301019572
22:20:0010193701019750101923510194000.55321019425
22:25:0010194001019400101815510189200.23241018982
22:30:0010189201018920101800010182701.09371018248
22:35:0010182201018780101752010179300.48561018037
22:40:0010180401018670101750010182303.74971018061
22:45:0010182151018390101506010173402.19021017360
22:50:0010173401019150101734010186201.20641018198
22:55:0010186601019380101847010184701.23591019140
23:00:0010183801018540101798510185050.80291018282
23:05:0010183901018560101813510181350.17421018347
23:10:0010185651018565101811010185250.09001018455
23:15:0010181501018370101711010181100.41651018066
23:20:0010176251018090101717510176250.62081017920
23:25:0010177651019380101764510192251.23061018164
23:30:0010192401019600101850010189951.51841019115
23:35:0010185301019800101853010193200.54061019292
23:40:0010194301019990101888010188800.66571019460
23:45:0010188651019460101862010194350.46291019070
23:50:00101898010199951018980101918020.69101019978
23:55:0010193451019995101900010194457.07771019986
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.