暗号資産価格データベース


2019年09月05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
00:00:0011026801105700110217511057004.68931103473
00:05:0011051401105800110423011057000.57331105458
00:10:0011058001107000110547511070001.74951106533
00:15:0011070001108100110678011070601.83181107097
00:20:0011065651107040110600011062150.50671106609
00:25:0011061101108000110571011070009.38891107138
00:30:0011071951108025110719511075007.46781107871
00:35:0011078801107960110600011060000.63891106965
00:40:0011060751107990110434511075001.18781106518
00:45:0011070001107515110620511062200.18251107137
00:50:0011063001107940110100011055152.32091104098
00:55:0011055001106500110484511065000.77601106077
01:00:0011065101112655110648511126553.59591109439
01:05:0011126551117105111160511156607.61171115191
01:10:0011152301117000111400011140004.38071115614
01:15:0011145001115965111305511152200.71361114687
01:20:0011145551118440111394511184401.33641117013
01:25:0011184951121495111750011197356.61291119926
01:30:0011197351121500111800011197500.93741119692
01:35:0011191201125555111911011236105.35821123321
01:40:0011239701125420112213511242052.93601123657
01:45:0011232901125555112108511224402.97791122811
01:50:0011222701123005112082011225456.45281121826
01:55:0011220501124245112084511216157.96361123371
02:00:0011216201122300112111511217553.28001121380
02:05:0011223301126760112233011266102.26481124665
02:10:0011266501134000112477011319855.94531129320
02:15:0011319851132150113036011310001.35441131186
02:20:0011307651132910112801011280107.85441131410
02:25:0011280101130000112766511285851.53581128762
02:30:00112867011322201123610112969010.51141130328
02:35:0011300001131005112974511305851.30621130600
02:40:0011315001132000112900011295901.19371130831
02:45:0011300001132500113000011309851.72231131351
02:50:0011308101132000112980011316700.86121130737
02:55:0011316801132120112900011290000.66741130518
03:00:0011293701131025112844011292901.41301129301
03:05:0011301301130370112815511287551.29291129952
03:10:0011284701129625112815011292901.66311128996
03:15:0011288301129485112850011294851.64981128991
03:20:0011292501129590112724011281351.76361128746
03:25:0011278751128440112676011267602.18021127750
03:30:0011269401130445112694011302700.78531129045
03:35:0011290501132175112905011314505.79481131346
03:40:0011314501131945113006511300755.32181130918
03:45:0011300751130280112611011261101.11221128458
03:50:00112641011277101125505112750050.47781126107
03:55:00112704011270501125800112580015.56201126187
04:00:0011261651127530112557511263702.14581126892
04:05:0011263901127520112569511260000.60291126663
04:10:0011260001128865112600011284801.55981127675
04:15:0011282651129640112705511291353.07271128690
04:20:0011290151131570112817011311002.54971130614
04:25:0011315301131755112978511305002.14041131063
04:30:0011306151133500112900011321256.89341130697
04:35:0011320051133945113177511334055.43741132577
04:40:00113379511394501133795113585013.27991136801
04:45:0011365001137495113512511351252.75531136237
04:50:0011359651139550113595011380402.36451138098
04:55:0011380451139950113650011389352.19861138415
05:00:00113829511500001138295114857515.17621145388
05:05:0011483701149640114401011471757.04951145974
05:10:0011467451148530114497511459203.41961146455
05:15:00114695511470001130000113481511.46871138852
05:20:0011345001136505113228011336005.73521134831
05:25:0011330151136005113250011340002.93151134121
05:30:0011338301134005112944011320451.91701131654
05:35:0011320151132020112626011298802.69241129278
05:40:0011300301131990112916511314101.87581130945
05:45:0011310401131500112900011290001.62401131057
05:50:00112900011294101125805112812075.06351126894
05:55:00112719011287401126260112793542.36711126544
06:00:0011278251130000112700011294158.60461128926
06:05:0011300251131450112903011292603.02381130289
06:10:0011290001129995112852011285702.13291128889
06:15:0011288701129000112777011280257.31641128599
06:20:0011289701129000112761011290000.11281127981
06:25:0011290051130265112762011298250.94581129141
06:30:0011302551130500112998511300000.93901130022
06:35:0011299851129985112900011293000.83391129338
06:40:0011292701130370112917511301250.68081129688
06:45:0011293551129880112906011290600.35811129393
06:50:0011294751132500112928511314953.63861131472
06:55:0011314851133500113148511327351.34891132348
07:00:0011327301134910113233011346253.80421133339
07:05:0011346201135500113400011341102.35641134657
07:10:0011341601135000113242011324202.60521133656
07:15:0011327301132730112995511299551.12331130938
07:20:0011299701131000112956511295652.52771130430
07:25:0011295651130295112774511277452.74871129115
07:30:0011277551128620112603511260354.80821127094
07:35:0011260401126320112116011247754.41411123614
07:40:0011248851124945112232011244902.85241123474
07:45:00112396511267851122095112209534.72471123447
07:50:00112406511243551117000111842071.75341120921
07:55:0011194201122485111842511224859.78871119323
08:00:0011223051125150112000011242104.22051121994
08:05:0011242351125835112256011247950.81061124607
08:10:0011246701124930112261511241853.34611123274
08:15:0011240551125995112301011234101.49941124025
08:20:0011230801125500112233511223350.31461123092
08:25:0011228401122840111908011202100.74701120692
08:30:0011202801123645112028011221203.53931121881
08:35:0011225151123500112066011220002.66561121853
08:40:0011218251124725112181011247202.45011123498
08:45:0011240351124040112293511231450.19451123127
08:50:0011229101125190112290511240003.18581124772
08:55:0011240001124605112302011241401.60821123727
09:00:0011246251124800112094011211801.18921122939
09:05:00112129511225001120000112087012.56931120072
09:10:0011207551122570112069011211300.99891121299
09:15:0011210001121120111950011209209.29161119993
09:20:0011195001120810111639511189002.46111118609
09:25:0011185101120985111851011209851.44581119594
09:30:0011203051120305111850011199951.65941119481
09:35:0011185801118740111653511183552.08891117721
09:40:0011178501121000111700011209900.42891119288
09:45:0011209851122670111951511218852.86401121937
09:50:0011211201122000112000011211350.99881120849
09:55:00112015511204701117560112021542.70091118355
10:00:0011202201120225111750011175052.10531118423
10:05:0011175201119625111700011196252.14091118074
10:10:0011195701122580111949011213702.09191120899
10:15:0011215501121550112002511200301.34071120564
10:20:0011200301120080111880011196552.18441119612
10:25:0011200851120470111953011200002.47461120165
10:30:0011198051123000111919011230006.88521120560
10:35:0011210301125595112064511240055.55301122819
10:40:0011240001124525112200011230852.77171123019
10:45:0011236601125000112258011230001.89891123674
10:50:0011230001124075112300011240701.03431123354
10:55:0011242301124765112342511236801.17451124223
11:00:0011238501125600112349011253052.19581124812
11:05:0011253301126780112520011252003.16631125488
11:10:0011251501127500112515011269450.34601126735
11:15:0011263501127525112527511252750.25491125764
11:20:0011253901125570112457011249551.62291125248
11:25:0011252001125875112489011248901.38861125467
11:30:0011248801128000112393511280003.52891126298
11:35:0011237801124495112301011235601.12011123633
11:40:0011240851124085112258511234452.39211123162
11:45:00112346511234701120735112287520.17731121095
11:50:00112243511232051119940112166040.78961120515
11:55:00112043511248801120425112450012.54451120907
12:00:0011242801125005112104511210503.01811124493
12:05:0011210051123500112100511232001.28531122018
12:10:0011234951124380112152511242751.06421123868
12:15:0011230001124275112130511213050.55871122572
12:20:0011224151123970112150011227600.29411122428
12:25:0011233351123335112150011215000.34871122208
12:30:0011219251123085112045511229551.13821121860
12:35:0011224651123350112219011221900.41791122832
12:40:0011231251123125112128011230900.21101122290
12:45:0011230951124435112309511242100.89491123869
12:50:0011241251126065112412511255701.79361125097
12:55:0011264701127000112559011259401.33761125964
13:00:0011256251127995112562011279950.60041127366
13:05:0011279801128630112752511279302.64441127914
13:10:0011279951129000112559011261501.31471127323
13:15:0011261151126195112450011245000.54141125515
13:20:0011253801126500112538011265001.92231126361
13:25:0011265901129805112652511297604.57371128120
13:30:0011296801130500112761511283455.28151129364
13:35:0011289951129770112734011273402.68371128614
13:40:0011280601129010112805011281950.16131128239
13:45:0011290151130475112831011300500.87011129956
13:50:00113018511305001126335112633528.68181126946
13:55:00112787011282351125595112700031.04801125824
14:00:0011273201127840112602011270004.80091127117
14:05:0011270001127770112564011256400.22841126905
14:10:0011265651127535112550011261451.74311126325
14:15:0011261951128000112619511277200.11591127895
14:20:0011279951129500112798011295001.31121128733
14:25:0011299151133005112991511315853.17851131822
14:30:0011313751134000113137511322803.71181132889
14:35:0011320001132500112999011300001.10071130824
14:40:0011297851130580112925011305803.08341129921
14:45:0011309401131905112901011291201.53061130599
14:50:0011297001130490112922011299550.70121130282
14:55:0011299601130400112928011298652.70231129874
15:00:0011304851131470113048511310250.34091130794
15:05:0011311501131985112911011299953.04791131088
15:10:0011302501130995113000011303600.51081130433
15:15:0011301051130870112550011272655.29221128802
15:20:00112675011272051124480112528014.01531125093
15:25:0011247851126770112477511260008.57961124911
15:30:0011250651127710112456011246401.88771125794
15:35:0011247751125445112050011206009.90821121741
15:40:00112012011233001120000112172022.56721120372
15:45:00112172511232201120455112167528.83441120684
15:50:00112116511223851120005112188553.07881120363
15:55:00112186011228901120005112289033.13621120427
16:00:0011218851123500112188011226401.52841122977
16:05:0011224901125000112226511241251.89491123564
16:10:0011231101125000112200011231850.46751123384
16:15:0011235251123670112201511220150.94501122828
16:20:0011222501123395112105511227251.09311122130
16:25:0011232101123565112300011230000.73691123366
16:30:0011228751124105112200511238650.58761123188
16:35:0011238651125000112342011248251.18241124367
16:40:0011247401125025112346011236900.70221124405
16:45:0011239951124680112399511246800.15881124294
16:50:0011247151126500112470511256151.53141125919
16:55:0011255051125960112363511240001.20651124910
17:00:0011242001125295112400011242000.04271124581
17:05:0011242451124880112200011220000.95941123496
17:10:0011220001124000112000011220352.29591122291
17:15:0011223651126200112236511250155.20061123759
17:20:0011252051127000112482011270001.51721126386
17:25:0011270001128700112508011276703.73971127768
17:30:0011270701130000112678011291307.05601129500
17:35:0011290051130500112776511281402.99961129586
17:40:0011284501130420112719511271951.64601129549
17:45:0011280001129800112721011283050.72681128792
17:50:0011283901129000112730011282001.89921127647
17:55:00112800011281801125680112760021.08171125757
18:00:0011273801129995112662011299953.33021129454
18:05:0011299951131805112851011292754.61771130459
18:10:0011292601129425112793511279602.96821128438
18:15:0011281551129500112687011294052.45281128072
18:20:0011294051129405112700011274251.24531128279
18:25:0011276501128000112756011275601.18161127839
18:30:0011279751129440112335511255057.21351126509
18:35:0011255601128400112500511268903.39251126498
18:40:0011268901129500112670511279554.06991127941
18:45:0011279751129000112666511275000.73601127484
18:50:0011267351127555112518511251851.55391126156
18:55:0011254801126910112501511267854.93011125797
19:00:0011259751126315112519011255950.73061125816
19:05:0011255201125520112369511252350.85241124758
19:10:00112443511250001118970111990013.34191120540
19:15:0011199001121750111500011217507.23161118059
19:20:00112195511307001120370113070015.69401128589
19:25:00113070011359951130700113287010.75811132365
19:30:0011322301133500113110011311001.87581132153
19:35:0011313101132230113096011315001.83871131540
19:40:0011316651133725113154011337252.26311132566
19:45:0011337251134510113214011329452.61511133264
19:50:0011326951133495113156011333402.02551132407
19:55:0011327901133500113150511330001.09011132590
20:00:0011330001134985113291011332001.90091134376
20:05:0011333501134000113150011315001.33051132991
20:10:0011315001131500112990011310001.65331130442
20:15:0011313501131500112990011305001.30121130596
20:20:0011308801131335112900011290002.53081129795
20:25:0011290101130480112808011297203.21511128930
20:30:0011294901129490112808011290500.48081128888
20:35:0011293451131400112805011314000.81091129704
20:40:0011307801131490113050011314800.73081131333
20:45:0011308701131440112850011285002.59481130344
20:50:0011285001129630112751011280100.95581128657
20:55:0011280651128500112650011280401.31661127543
21:00:0011284951129085112379011251152.51171125919
21:05:0011251151128090112484011273401.61311125815
21:10:0011280701129245112784011289750.92361128578
21:15:0011291601129345112750011275001.36331128174
21:20:0011280401128040112684511274803.23241127608
21:25:0011278751129500112781011285701.59991128382
21:30:0011281901131000112800011305002.46811129344
21:35:0011298001132705112980011320052.84281132164
21:40:0011321151133190113147511314752.36601131748
21:45:0011311001132000113092511310400.94741131300
21:50:0011310001132500113083011315053.22021131947
21:55:0011315051131735113000011300002.03871131118
22:00:0011301901130500112863511288100.50651129816
22:05:0011294801129835112906011291500.16901129534
22:10:0011293051129305112801011280100.52951128864
22:15:0011285051129310112786011289150.13241128776
22:20:0011289201129380112805011288900.34401128703
22:25:0011289351129390112868011293900.90911128908
22:30:0011291551130790112901011304501.44991129780
22:35:0011307501133195113075011326702.36461132228
22:40:0011326801133500113200011324705.92341132946
22:45:0011323401133000113161011330002.69291132273
22:50:0011325001132960113178011320351.46381132359
22:55:0011322601134895113205511334602.69081133656
23:00:0011340801135600113254011333655.77381133949
23:05:0011328201133200113230511327251.68181132915
23:10:0011330751133300113256011333001.54171133242
23:15:0011332951134500113329011339852.53091133822
23:20:0011339901133990113209011320951.18331133080
23:25:0011320901132500113050011323205.37301131439
23:30:00113182511325851131000113198513.06811131677
23:35:00113176011328701130045113232517.46541130255
23:40:0011322251132440112882511293459.24461130130
23:45:00112934511309201128810113000042.04801129013
23:50:0011304101132000113038011313203.81891131138
23:55:0011310951131995113071511317251.98451131233
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.