暗号資産価格データベース


2020年06月14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
00:00:0010170551017225101559010158251.15201016589
00:05:0010155551016990101550010164400.46041016401
00:10:0010165051018115101618510172852.15411017247
00:15:0010176051017800101636010163600.61321017059
00:20:0010169751018000101697510170000.93481017443
00:25:0010170001017305101697510172150.38101017159
00:30:0010172151017805101611510165001.02251016971
00:35:0010164301016435101550010155950.70821015891
00:40:0010152901016000101469510152951.09261015455
00:45:0010154201015765101542010157650.03901015429
00:50:0010151301015380101508510153800.24501015176
00:55:0010150651015845101472010153850.68611015365
01:00:0010156201016065101540010159700.21801015830
01:05:0010158851015885101466010146600.54301015297
01:10:0010146851014685101300010140001.33541013820
01:15:0010143851014500101396510142900.42731014316
01:20:0010145051014755101437010145001.14001014504
01:25:0010145001015000101450010149250.37341014612
01:30:0010145001015570101450010148701.22721014710
01:35:0010150951015305101480010150050.28101014933
01:40:0010149601015530101489510152800.16701015123
01:45:0010152101016080101521010157750.32501015862
01:50:0010158301016500101520510153050.15901015910
01:55:0010154051015575101497510153200.70191015237
02:00:0010153201015320101452510148650.34651014780
02:05:0010145051014935101450510149350.17201014662
02:10:0010150101016475101501010160051.24401015111
02:15:0010160551016490101605510163200.17781016288
02:20:0010163401016620101530510156700.69641016042
02:25:0010156701016450101514010163150.46601015834
02:30:0010164501017500101636010163600.48561016711
02:35:0010163601016610101623510166000.11801016463
02:40:0010166051016605101500010154400.72401015757
02:45:0010160601016175101531010153750.36851015937
02:50:0010156151016265101506510151450.34991015667
02:55:0010150601015060101497010150600.01081015006
03:00:0010158401015920101500010157000.07601015803
03:05:0010159451016000101535010160000.62711015932
03:10:0010157051017060101560510165050.26281016004
03:15:0010170251017025101584010160400.90751016272
03:20:0010162401016500101551010155100.38801016109
03:25:0010154601016305101546010163050.47671015839
03:30:0010163051016305101548010157200.26201015678
03:35:0010158201016175101572510161250.22211015898
03:40:0010164951016495101574510158050.13541016173
03:45:0010163851016410101542510154250.58801015929
03:50:0010154251016045101534010158000.18391015908
03:55:0010158151016400101523010158050.35591015940
04:00:0010157051016780101570510162750.78331016441
04:05:0010162401016820101546010157250.53701016023
04:10:0010154551015790101458510149200.77821015379
04:15:0010157501015750101485510154000.27011015416
04:20:0010155001016395101516010159900.21511015469
04:25:0010160201016195101527010154550.51971015850
04:30:0010156501015700101466010155800.37601015376
04:35:0010155001016335101532510155650.34621015780
04:40:0010155701020000101556510200002.34271018854
04:45:0010200001020995101566510156656.71671019339
04:50:00101566510172501009160101219015.88171011939
04:55:0010110001012335101037010107201.78411011254
05:00:00101054510110101005005100800011.01061008074
05:05:0010086401009985100782510095851.76261009072
05:10:0010095601010055100887010095002.22141009571
05:15:0010090751012335100887510123354.77081010175
05:20:0010125001012830101145510114900.44491011962
05:25:0010118001013555100997010115007.38741013079
05:30:0010116401012000101000010100001.01681011475
05:35:0010100001010980100946510105601.24451010338
05:40:0010105551011555101010510106050.75941010608
05:45:0010108351011110100999510103300.47701010293
05:50:0010103951010460101008010104450.01551010203
05:55:0010103851011570101028010111700.26601011002
06:00:0010114301011910101118010119100.44261011563
06:05:0010118901012500101142510119700.43051011850
06:10:0010118151012075101147010120750.14961011836
06:15:0010120401012655101204010126550.60221012442
06:20:0010128151013175101281510131750.14191012843
06:25:0010130601013500101210510121850.27701012963
06:30:0010122351013285101214010127250.38391012713
06:35:0010127301013395101263010127000.95671012735
06:40:0010128051013985101280510129000.53671013354
06:45:0010132601013590101294010135000.11201013118
06:50:0010135451013545101287510130300.20281013018
06:55:0010130701014000101307010140000.25191013856
07:00:0010135001014780101312010143451.17401014083
07:05:0010144701014625101447010146250.16401014486
07:10:0010144601015400101437510148400.24271014893
07:15:0010153951015545101532510153250.23831015393
07:20:0010152951015300101529510153000.00201015298
07:25:0010152251015335101460010149200.48711015090
07:30:0010152001016095101275510137051.56431014661
07:35:0010134451014000101221010140000.59091012927
07:40:0010140001014750101400010146150.25211014332
07:45:0010143451015195101359010137350.31701014172
07:50:0010138401014875101384010147000.27001014799
07:55:0010146551015300101451010153000.09471014791
08:00:0010158551017000101484010151050.64521015765
08:05:0010151051015510101444010153750.14441014967
08:10:0010155201015875101487010157800.29821015532
08:15:0010159901019225101555010177203.89381017829
08:20:0010175101018000101472010171301.48161017038
08:25:0010168751017515101656010175150.55241016995
08:30:0010175151018370101751510176300.42131017852
08:35:0010178451019000101641510166301.80941017857
08:40:0010161501017270101600010171000.25521016578
08:45:0010172701018540101708510185400.20461017792
08:50:0010184101018410101737510181200.65731017841
08:55:0010178601019725101770010190300.67701018476
09:00:0010190351019950101793010186003.68881018084
09:05:0010186701019000101701510173101.08761017780
09:10:0010176651017880101582510171200.81001017041
09:15:0010168051017160101677510169200.28121016887
09:20:0010168001017000101533510165004.14861016339
09:25:0010167551017200101625010171850.78601016866
09:30:0010171651017285101650010172701.90201017159
09:35:0010168801016880101560510156050.47481016379
09:40:0010158551016155101565510161550.19701015838
09:45:0010167251016800101614510164050.45141016327
09:50:0010164951018000101643510177400.45571017177
09:55:0010172001017790101655010169951.68551017619
10:00:0010171001017740101700010171700.22121017471
10:05:0010170051017605101638010167750.47171016964
10:10:0010170651017065101607010160700.12311016549
10:15:0010161901016850101570510157050.35601016327
10:20:0010157201016300101570010163001.68461015803
10:25:0010162001016200101570010160650.34081015864
10:30:0010159001016360101570010157000.54811015973
10:35:0010161051016315101548010157500.37551015739
10:40:0010157651016570101534010165700.91251016000
10:45:0010166101017030101655010169701.14291016918
10:50:0010165701016690101657010166900.01101016581
10:55:0010164301017230101643010164350.56781016803
11:00:0010164351016970101636510168000.27401016843
11:05:0010169001017405101641010165000.40851016648
11:10:0010166001017920101632010169701.64981017001
11:15:0010166201017380101654010165400.67021016769
11:20:0010165501017555101654510173000.52601017162
11:25:0010167501017995101673510173001.92651017528
11:30:0010175551017700101682510172550.67701017260
11:35:0010170001017240101662010166201.40121016676
11:40:0010166201016855101600010160000.32501016491
11:45:0010163451016610101609010166100.22491016440
11:50:0010166051016605101600010162200.68001016166
11:55:0010164051017000101640510170000.40431016641
12:00:0010169951017300101612010164951.32501016864
12:05:0010166251016805101600010160000.49501016147
12:10:0010162001016200101577510161000.12901016033
12:15:0010162051016255101599010160150.76171016081
12:20:0010160001016000101500510150600.80301015810
12:25:0010151001015325101474010153250.40351015024
12:30:0010152551015785101481510148850.42701015197
12:35:0010153051015685101510010155800.09901015440
12:40:0010157001015700101528010154400.02101015369
12:45:0010153451015345101416010148101.51801014798
12:50:0010145751015000101407010140701.63291014920
12:55:0010144601015700101400010157003.19571015089
13:00:0010151001015530101480010152051.61981015073
13:05:0010154201016035101542010154250.63601015613
13:10:0010159851015990101521010154300.62041015582
13:15:0010154751015995101512010155700.77381015480
13:20:0010151201015460101494010151402.19041015300
13:25:0010151401015645101494010149400.71081015025
13:30:0010149401015145101440510151452.06401014847
13:35:0010149001014950101451510147400.74321014732
13:40:0010148051014970101438010149701.00201014905
13:45:0010148701015470101452510149552.08301014968
13:50:0010149501015120101430010143252.38991014587
13:55:0010143051015265101406510147000.48311014752
14:00:0010146001014965101408010148050.26401014472
14:05:0010149051015850101490510153200.73211015469
14:10:0010152951015750101528510157200.32101015512
14:15:0010154901016000101529510158000.26591015624
14:20:0010158901016000101562510158100.12221015853
14:25:0010158851016045101502010152650.89591015684
14:30:0010150651015450101468510146850.60161015132
14:35:0010151251015125101445010144500.24821014864
14:40:0010146901015200101400010142751.65801014297
14:45:0010142451014690101309010142001.22991014033
14:50:0010142001015440101360510150953.61621014553
14:55:0010152001015450101460510150400.15681015073
15:00:0010153351015795101497510154600.30771015489
15:05:0010150301015605101475010150150.05601014947
15:10:0010142551014970101425510149700.03121014906
15:15:0010145151015075101451010147700.36441014863
15:20:0010149001015255101490010149103.15091014910
15:25:0010151801015250101490510149050.37801014975
15:30:0010149051015115101437010143703.00131014907
15:35:0010144851014485101355510140302.42061013978
15:40:0010140401014090101301010135001.38531013843
15:45:0010130101013200101123510114255.49951012209
15:50:0010114801012405101011010122052.03471010971
15:55:0010120601012620101105010118800.90611012092
16:00:0010118801011880100994510107109.48061010544
16:05:0010107151012620101071510120552.11821012448
16:10:0010120801013510101193510120702.75331012614
16:15:0010120601012890101073510125650.86651011943
16:20:0010125651012895101100010123201.63951011840
16:25:0010116051012785101144010127751.80451012592
16:30:0010120451013660101204010125951.12201013154
16:35:0010122251012345101117510120551.05861012050
16:40:0010116451011865101106010118650.26851011400
16:45:0010116501011905101165010119050.10441011700
16:50:0010119051012995101160510122501.69611012435
16:55:0010122451013020101106510126052.32231012196
17:00:0010124801012500101000010121853.86411011255
17:05:0010122301013145101177010123701.98941012736
17:10:0010126051015020101199010144958.11991014583
17:15:0010144601015155101365010140650.54491014654
17:20:0010140651015155101400510141750.88111014938
17:25:0010144451014450101400010140000.19361014083
17:30:0010139301014200101336510142001.46881013640
17:35:0010135501014965101354510142750.24961013962
17:40:0010142251014495101400010140000.90081014064
17:45:0010135301014495101352010135200.03801013664
17:50:0010136301015255101363010152550.25501014628
17:55:0010150301015255101462010146200.24101014691
18:00:0010146201014850101435010147250.94291014699
18:05:0010147251015120101470010148350.17401014720
18:10:0010148701015145101410010141350.11201014767
18:15:0010141051014700101347010134700.30991013957
18:20:0010136701013840101347010137151.40271013740
18:25:0010137351013735101323510132800.34091013427
18:30:0010133851013970101326510139700.18701013325
18:35:0010134351013995101287010136752.15651013731
18:40:0010139951013995101301010133050.38231013614
18:45:0010132951013620101300010130000.22451013556
18:50:0010135151013610101270510128350.34451013220
18:55:0010133101013785101269510129400.41901013463
19:00:0010129501013785101284010133850.37201013477
19:05:0010137851014725101377010147251.44031014397
19:10:0010144951015000101389510150002.36291014591
19:15:0010149151014915101380010138000.25641014573
19:20:0010144851014995101428010144800.55701014491
19:25:0010150001015060101426010146250.26211014643
19:30:0010147051015270101443510147001.09471014486
19:35:0010146601015175101442010150500.69041014824
19:40:0010149101014910101403510140850.32221014398
19:45:0010141101014755101400010144452.21571014510
19:50:0010146151014995101409510141400.91921014688
19:55:0010144101014560101429510143200.16181014466
20:00:0010140901014365101353510135350.50841014028
20:05:0010145551015830101424010153652.37331015237
20:10:0010158101016205101537510153751.85771015944
20:15:0010156901015860101525010152501.95761015733
20:20:0010152551016015101525510160150.51541015709
20:25:0010158001016280101551510157300.49601015786
20:30:0010157651016355101571010160851.27851016143
20:35:0010160801016470101570510159801.08181016072
20:40:0010157051016275101570010160000.76741015932
20:45:0010158501016000101570010157000.71211015789
20:50:0010157001015995101525010152551.69541015600
20:55:0010156001015960101525010152501.02111015463
21:00:0010156051015890101527510153050.46201015766
21:05:0010157051015890101545010154500.62791015837
21:10:0010156301015825101547010158050.32801015537
21:15:0010155701015870101552510158100.95341015557
21:20:0010157601015760101478510147851.12561015372
21:25:0010150501015075101353510139052.54801014075
21:30:0010135651013755101200010121402.71731012861
21:35:0010122201012970101011010129705.59721012011
21:40:0010125001012975101250010129450.20221012766
21:45:0010126551012655101090010115351.14381011709
21:50:0010115351013630101153510130600.78101012416
21:55:0010132201013435101264010131751.77031013072
22:00:0010129751013175101073010107303.23871011991
22:05:0010110601011535100950010105005.18531010516
22:10:0010104151010790100950010102053.95191010332
22:15:0010101651012000101014010120004.62161011091
22:20:0010114951011930101110010111300.11701011553
22:25:0010112601011265101122510112251.59101011226
22:30:0010112251011225100980510100100.68961010531
22:35:0010107201011115101049010110000.15311010941
22:40:0010109451010945101071510108150.10201010731
22:45:0010105501012110101050010121100.30551011221
22:50:0010123001013860101213010131052.47321013059
22:55:0010131051013105101152510120301.29621012178
23:00:0010123201012900101229010128500.12101012635
23:05:0010128651013290101250010125003.18751012734
23:10:0010121101012110101178010119150.27321011909
23:15:0010117851012190101100010110000.66201011525
23:20:0010107201010720100950010096050.71691010138
23:25:0010095601010510100900010102450.49231009304
23:30:0010100001010425100932010100000.66931009746
23:35:0010095001009925100817010082601.40911008586
23:40:0010088351008835100100010043559.82371004301
23:45:0010045501005455100230010054058.67501003976
23:50:0010054101006625100529510053601.75341005756
23:55:0010054401006395100500010051803.28471005885
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.