暗号資産価格データベース


2019年09月04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
00:00:0011274851127485112252511262258.95811125530
00:05:0011259451126795112156511239856.62801124157
00:10:0011232001129225112309011287506.51521126606
00:15:0011287501129370112700011278408.03501128107
00:20:0011279401127940112501511256954.51261126651
00:25:0011259701127410112571511262802.97461126911
00:30:0011262601126260112432511251002.41311125256
00:35:0011250951126000112432511243253.36441125173
00:40:0011243251127300112420011273002.40241125827
00:45:0011267451129400112618511294001.72041127637
00:50:0011291451131420112835511312901.78711129355
00:55:0011314201133915113087011331854.12121132117
01:00:0011332501133250112820011307153.72381130649
01:05:0011307201131120112816011291854.75591128610
01:10:0011291551131990112750511319903.33361131013
01:15:0011319901136500113199011339155.08141134562
01:20:0011335901133590113101011329501.33661132411
01:25:0011330001133420113215511325002.35841132959
01:30:0011323751132540113080011315302.37561131539
01:35:0011315401133000113105011310506.72521131693
01:40:0011311001132815113100011310251.97981131506
01:45:0011310251131685112947511304607.89251131576
01:50:00113027011309251129000113010523.69541129106
01:55:00113010011319901128720112947576.31161130921
02:00:0011294701132240112850011322403.29501130492
02:05:0011313901131390113040011307601.25601130838
02:10:0011305501130550112909011296500.89361129597
02:15:0011294251129425112718011280001.62961128141
02:20:0011285651128670112700511274650.84551127601
02:25:0011275801128080112758011278001.52731127803
02:30:0011278001130000112700011280057.27441128695
02:35:0011290051130075112785511278703.27861129072
02:40:0011280001128000112505511257601.88171126620
02:45:0011267951126810112500011254903.02181125715
02:50:0011254501126815112487011253701.88051125628
02:55:0011255751126110112459511254503.18241124958
03:00:0011253451128000112534511280001.62431126367
03:05:0011280001128995112767011279950.41921128180
03:10:0011275401128995112693011276000.88551127750
03:15:0011283851129900112741011295202.28271128453
03:20:0011296151130360112925511292651.70541129665
03:25:0011300501130095112840011288500.33071128962
03:30:0011280901128775112809011283400.21831128283
03:35:0011283001129850112800011298501.19621128740
03:40:0011294601130770112750011275002.28741128695
03:45:00112760511294551127000112808029.43141128119
03:50:00112800011289201127240112824527.41081127678
03:55:0011281901128615112782011279057.04951128604
04:00:0011278201130305112782011296752.80021128612
04:05:0011296701130100112924011295952.30921129716
04:10:0011300951131000112900511292801.90331129952
04:15:0011298401130675112896511301053.13171129593
04:20:0011296901131995112909011292901.19781129487
04:25:0011295051129505112772011278002.78171128614
04:30:0011280001128680112720511272100.03851127970
04:35:0011287551129035112801511289500.29331128757
04:40:0011288101130995112881011300751.05091129666
04:45:0011300701130550112960011296600.44121130029
04:50:0011297201133500112964011327802.79211132513
04:55:0011325251133400113050011310002.53931131438
05:00:0011306751132840113044011326950.69211131693
05:05:0011325201133515113111511335150.77841132555
05:10:0011335651135120113300011337152.69321134509
05:15:0011342701134270113249511335552.24611132910
05:20:0011335951135490113355511352902.13641134949
05:25:0011352801136680113372011353752.18051135907
05:30:0011356351138700113500511375001.98571137543
05:35:0011375001138695113207511335001.69741136565
05:40:0011338651135000113257011326751.62111134103
05:45:0011333851135000113306511333852.79861133830
05:50:0011335151137100113300511355301.83811134819
05:55:0011362601137445113450011350050.85751135494
06:00:0011350001135750113302011357501.25951134104
06:05:0011347901135325113350011348000.48751134129
06:10:0011348351135140113409011351400.53031134201
06:15:0011351401136440113400511351550.94751134818
06:20:0011351451135145113400011349955.83711134985
06:25:0011345051134945113352011345000.67281133919
06:30:0011347001134700113335011339350.06041133854
06:35:0011333651134445113336011335101.13621133930
06:40:0011335101133510113222011322200.99711132784
06:45:0011320101132010113091011319451.26871131291
06:50:0011311451133000113102511327600.79401132255
06:55:0011325501134700113255011347002.56251133612
07:00:0011337451134830113275011335000.35701134030
07:05:0011340001135500113400011350000.93471134967
07:10:0011347651136090113258011335101.92021134936
07:15:0011335501135010113251011332500.89821133860
07:20:0011332301133840113200011327700.40651132929
07:25:0011327751132775113150011321750.97921132205
07:30:0011321751135850113117011324700.80311132536
07:35:0011322651133685113226511330850.41241132981
07:40:0011332101133895113250511325050.77981133276
07:45:0011338351133900113268011335401.10541133242
07:50:00113314511359951133145113492536.55581135401
07:55:00113457511359751134050113467016.32001135763
08:00:0011346701135455113200511325053.76971133258
08:05:00113250511325051118820112505025.69671124493
08:10:0011240651125050112150011239306.10431122243
08:15:00112293511230201116310111981010.58251119859
08:20:0011199451121990111870511206151.91061120419
08:25:00112060011254651120000112375514.65851122093
08:30:0011241801125105112359011235903.03071124864
08:35:0011239551124010112100011223554.84281122829
08:40:00112237011289651119000112561512.36691123778
08:45:0011265001132500112650011292103.79651130672
08:50:0011299851130185112500511271902.26561128116
08:55:0011265051127000112372011258005.42841125715
09:00:0011259851127225112300011240255.83021124534
09:05:0011235051123985112018011225154.07841122639
09:10:0011225251122950112100011229505.30221121693
09:15:0011229451123000111987511208202.72471122230
09:20:0011199751122000111980511220001.02211121540
09:25:0011220651123450112138011213803.91981122273
09:30:0011210701122000111955011199703.57491120453
09:35:0011197401121605111885011199702.18271120093
09:40:0011202201122500111986011220000.52951120693
09:45:0011219551122630112180011226305.06891122222
09:50:0011226651123000112150511215954.63551122192
09:55:0011216001121600112042011213001.59951121281
10:00:0011204601121220111855511185550.57371120157
10:05:0011185151119480111750511176153.88481117983
10:10:0011175051118890110555511122559.94161112277
10:15:0011119401114495111063011123807.25641112602
10:20:0011130001114495111200011120005.45881112646
10:25:0011120001112000110790011079001.63791110023
10:30:0011088001112500110790011095957.72641110302
10:35:0011105751112725110965511127252.11151110996
10:40:0011127251112725111141011116001.56001112113
10:45:0011117801113280111050511122951.95421111554
10:50:0011123101116040111229511160103.21471114150
10:55:0011159501116100111412511145302.09881115466
11:00:0011145351116145111417011150054.23611115477
11:05:0011151301116090111403511141901.85051114204
11:10:0011143751115105111400011140051.80181114561
11:15:0011149051115025111270511149452.28171114050
11:20:0011132651114540111317011134600.52401113572
11:25:0011132751115000111302011144152.05931114893
11:30:0011149901117015111495511164303.08131116311
11:35:0011163551117395111635511169901.13941116866
11:40:0011169901119495111699011176303.84571117970
11:45:0011170801119360111705511189351.06291118159
11:50:0011194501119485111800011190453.51551118297
11:55:0011190451119110111672511170002.66941118080
12:00:0011166701117005111442011160805.58511115515
12:05:0011160901117370111500511154003.22501116644
12:10:0011152001115400111396511154005.05871114478
12:15:0011150651116925111503011158750.51621115715
12:20:0011166001118190111660011181901.30281117278
12:25:0011182501119110111737511182002.93841118158
12:30:0011182001118200111656511165650.74491117753
12:35:0011178101119100111763511191001.67191118002
12:40:0011181051118900111800011188952.49091118179
12:45:0011188951119475111800511194701.76961118947
12:50:0011191051122500111910511213402.01651121193
12:55:00112148011270001120540112500510.07861124557
13:00:0011250001128000111799011261658.94121124053
13:05:0011268001127340112507511273402.47371126600
13:10:0011262501126910112549011254903.98671126241
13:15:0011256051125770112390011240000.51201124694
13:20:0011244551124455112300011234100.20531123403
13:25:0011240001124735112220011232202.49291123268
13:30:0011234301124330112250011240401.85961123634
13:35:0011239951124210112350011235000.44361123966
13:40:0011230801123080112001011200150.95431121093
13:45:0011205751122950112057511223701.70171121213
13:50:0011229201124000112284011240000.21531123530
13:55:0011235101123510112212011226100.22701123023
14:00:0011226801123845112135511229251.70831122176
14:05:0011229801124000112202511229502.30541123215
14:10:0011223851123000112114011214851.63861121990
14:15:0011218451122995111956011195601.43561120694
14:20:0011209501121605111880011197952.80821119811
14:25:0011198351120840111802511190000.51121118914
14:30:0011190101120915111900011201400.22871120455
14:35:0011202701121815112027011209951.61581120842
14:40:0011206551120655111959511196101.83041119747
14:45:0011194451119500111800011180000.68491118995
14:50:0011180001119775111745511186750.98941117873
14:55:0011176901121000111767511206151.60951119429
15:00:0011206151123110112000511229951.91251121987
15:05:0011225001122985112179511223350.53761121999
15:10:0011230001124800112298011248001.93401123561
15:15:0011245101124510112350011237300.85601123958
15:20:0011241951124800112350011248003.16431124127
15:25:0011248001127000112456011260001.71201125717
15:30:0011258751125875112387011240901.46001125163
15:35:0011240951124400112300011239750.48841123721
15:40:0011226651123300112250011225000.94451122744
15:45:0011229851123865112266511236701.28071123567
15:50:0011236201123620112250011228101.90261123224
15:55:0011227001123000112246011230000.83291122647
16:00:0011230251123795112302511232251.36991123380
16:05:0011234201125245112317011240001.41591123787
16:10:0011239101124385112381511241750.20001123950
16:15:0011242251124485112376011239002.53061124276
16:20:0011240901124365112150011215001.80011123685
16:25:0011219501122510112000011215900.75241121407
16:30:0011215901122425112000011205000.54551120955
16:35:0011202251120365111900011203652.74251119831
16:40:0011203601122340112000511212302.64521120920
16:45:0011210201122185112102011221850.58941121708
16:50:0011222401123000112191511227451.16041122467
16:55:0011227801123985112275011232653.93901123757
17:00:0011237951124000112326011236501.39211123835
17:05:0011230251123085112189011219300.47341122803
17:10:0011218001121800111767511191658.05071119418
17:15:0011191601120990111893011205301.83351119770
17:20:0011202251120225111833511190702.53531119268
17:25:0011194251119800111833511194204.83531119357
17:30:0011193851119455111700011170002.79421117896
17:35:0011170001118015111617011165006.28901117157
17:40:0011170251117630111500011172301.43771116701
17:45:0011161851117475111235511131451.80921114569
17:50:0011131301115990111200011150301.90541113695
17:55:0011150301117630111503011166301.42531116540
18:00:0011167851116785111510011152850.11261115947
18:05:0011162151119000111547011190002.43101117048
18:10:0011190001120430111850511199500.72801119396
18:15:0011199501120400111850011185001.30761119163
18:20:0011187551118755111753511181201.77731118428
18:25:0011184001120000111831011185000.69191119226
18:30:0011190001120215111750011175002.23571118259
18:35:0011174501118995111707511183702.75841118133
18:40:0011184501118520111705511174000.84411117879
18:45:0011179501118745111750011175051.44411117986
18:50:0011175051118190111685011178904.10301117289
18:55:0011181701118660111532011159253.68121116956
19:00:0011160051116005111321511159501.40631114384
19:05:0011158501117990111503011173652.08801116070
19:10:0011173651118110111650011180000.79481117452
19:15:0011181201119000111735511187703.40871118150
19:20:0011190001119000111781011179201.09981118205
19:25:0011175301120500111746011189752.85571119205
19:30:0011195001120220111900011202201.42041119690
19:35:0011195101121345111939511211951.88371120408
19:40:0011210551122530112105011212452.53741121704
19:45:0011212451123685112124511224001.38721122870
19:50:0011229501124410112250011230450.95701123300
19:55:0011230401123495112180011218004.40191122211
20:00:0011218001123000112150011220100.96721121873
20:05:0011220251122600112128011215001.73561121519
20:10:0011214951122240112093011222400.52101121099
20:15:0011222401123000112150011215001.32861121820
20:20:0011215301122000112020511205002.47621120869
20:25:0011205601120785111895511189551.99791120212
20:30:0011188901119005111700011170102.05781118380
20:35:0011174351118480111688011184801.64861117698
20:40:0011180501119765111666011186103.52751118379
20:45:0011185951118595111600011165003.87611117279
20:50:0011162851117995111623511175801.15411117308
20:55:0011172851119895111728511197250.94011118291
21:00:0011188151120000111730511193101.67981119158
21:05:0011193101120000111750511181202.26741119021
21:10:0011175101118245111670011180002.43231117357
21:15:0011176151117615111656011165601.47831117205
21:20:0011165601117500111574511175001.83651116398
21:25:0011177201120000111772011200001.43581118887
21:30:0011192051119205111820511182800.78191118655
21:35:0011182701118270111700511181501.61081117822
21:40:0011180901118715111750011178002.84751118019
21:45:0011183951119000111748011174804.30211118404
21:50:0011180101118010111576011172455.70081117462
21:55:0011167901117445111400011144455.51441115405
22:00:0011140001114000110555511077008.03941108799
22:05:0011077001109790110750011089601.69651108544
22:10:0011089551109025110100011067005.79811106871
22:15:00110750011085001104995110500019.34881105247
22:20:00110500011065001103400110568511.84911105096
22:25:0011061701108390110556511078503.17051106747
22:30:0011082351108715110588011068204.38481106864
22:35:0011065051107500110535011070251.70231106195
22:40:0011070251108500110600011080751.39121107574
22:45:0011081201108120110551011066802.19001106956
22:50:0011070001107025110399511058501.58231104790
22:55:0011045351108500110221011062153.01761105580
23:00:0011063401108500110519511074205.83231105616
23:05:0011074401109500110668511089951.64091108450
23:10:0011089951112220110886011090006.36431109655
23:15:0011090001109240110793011080153.16391108796
23:20:0011080101108740110747011083402.39081108158
23:25:0011083301108335110647511071353.60291107219
23:30:00110714011071401105250110525010.79561105726
23:35:0011052401106890110477011063759.66941105123
23:40:0011063151106400110319011033055.98511104370
23:45:00110331011050001103155110348056.62441103366
23:50:00110347511039801101880110321014.84161102581
23:55:0011030051104040110193011026803.33231103710
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.