暗号資産価格データベース


2020年07月07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
00:00:009950009953009944709944702.1999994892
00:05:009944709951109944709950100.1429994979
00:10:009946009950909944109949300.3887994827
00:15:009946009960009944709953202.4636995113
00:20:009958509970009952009959954.3641996197
00:25:009953209967859949009962001.0191995514
00:30:009959259964459951709964450.5510995495
00:35:009963209969709950059964401.5478996041
00:40:009965209980009961959972958.9641997305
00:45:00997170100199599511099920011.9215999018
00:50:0099903010016659975009987309.9120999110
00:55:0099949510008309987609993556.5293999531
01:00:00999460100292099917510013307.20711001480
01:05:0010016901003285100008010022655.70381001785
01:10:0010023251004985100232510032808.12511004022
01:15:0010034451005000100251010025103.81311004429
01:20:0010025101002905100107510010751.49591001871
01:25:0010010601002495100059510009003.84451001587
01:30:0010013851002195100057510007601.72101001407
01:35:001000500100050099900010002004.2175999348
01:40:001000200100101599993510008003.04021000328
01:45:0010007651001465100030510013001.96491000921
01:50:0010012001002400100076510013550.70611001610
01:55:0010012951001830100076010015951.36171001162
02:00:0010015251001995100077510012350.95671001493
02:05:0010009451001570100050010005000.50401000815
02:10:00100068010009959999559999550.61981000351
02:15:0010005151000515100000010000000.10771000048
02:20:0010006401001025100007510001850.68081000613
02:25:0010005751001290100036010012900.62001000883
02:30:0010010401001865100072510011300.75181001356
02:35:0010011601001185100019010001900.23231000660
02:40:0010002601000460100025010003000.24571000371
02:45:0010005901001070100026010002600.61641000623
02:50:0010007001000900100070010007100.02301000875
02:55:0010003951000600100002510000250.64461000330
03:00:00100000510000059994709997851.0336999835
03:05:0099993010003509991009997004.9452999619
03:10:0010003201000940100000010003007.48711000323
03:15:00100010010005909988059990001.3596999534
03:20:009991709997959955909985451.8733997815
03:25:009987259990309983159983150.2521998927
03:30:009984959989459981309987154.2172998804
03:35:009986009986009984359984350.0231998514
03:40:009983109985959968409968402.4714997853
03:45:009968809984859965309983104.8703997001
03:50:009982959983559972959979151.6869997900
03:55:009977059977059971409971850.5239997374
04:00:009973709974759970959971850.2620997226
04:05:009974359974359970009970001.0554997003
04:10:009965709968059955609963252.7410996399
04:15:009960309960409950009954950.3970995439
04:20:009956009978309956009966053.0202996434
04:25:009965859965859955809960250.6551995851
04:30:009956409962009942859951101.5931995332
04:35:009958059979859958059972503.6819996702
04:40:009974009981509970659976701.2093997671
04:45:009972109980559972109980250.7815997876
04:50:009975659981859967259978901.1182997535
04:55:009978909979009967959968500.5250997366
05:00:009968559968609965359965350.0573996842
05:05:009967859978859964259973451.1249997063
05:10:009974159976609972059973650.1100997390
05:15:009969909969909959009959000.3937996471
05:20:009955309957859930709954953.1625994340
05:25:009951009951009942059949900.3329994921
05:30:009948609955209948609949601.0696994991
05:35:009954959956509949009955000.3568995419
05:40:009952009952959946209952950.0150994786
05:45:009949359956209949359955000.1224995470
05:50:009954009958959953659953950.5218995566
05:55:009959859964959954209958800.4568995943
06:00:009958809964909953359964000.6269995754
06:05:009960109960109950359950350.1660995381
06:10:009952509958009952509958000.1135995355
06:15:009959059961559958209961550.1930995930
06:20:009962659965909960059960050.0630996322
06:25:009959559959909953609953950.5440995830
06:30:009954409960009953809958000.0793995537
06:35:009960009964609955659964600.5170995857
06:40:009961659964309953659956751.4298995865
06:45:009958459976009956859976000.7957996370
06:50:009970709980009970709980001.5900997652
06:55:009976509976509955359955350.8566996452
07:00:009952959960259945009957850.5876995100
07:05:009963609972909957409972900.9064996612
07:10:009973859974109954009967901.9269996035
07:15:009967959967959954959961050.4110996049
07:20:009956959963709956109963350.1460996174
07:25:009962859964659958009961900.1960996178
07:30:009959009959009948109954000.4512995322
07:35:009957159961559953009953000.6474995832
07:40:009954059963559954059959650.3505996201
07:45:009959059968009959059963550.3136996302
07:50:009967259974359959259970951.3290996867
07:55:009974359975209963309969950.3792997291
08:00:009974909982509965059972252.9483997611
08:05:009976009987159972209973607.6892998034
08:10:00997950100000099776010000003.4260999179
08:15:009996851004055999570100303012.48481001423
08:20:00100352010060001002295100278513.18601004714
08:25:0010024751004170100210010037852.37121003448
08:30:0010042001004450100288010035854.07211003665
08:35:0010030101003220100206010024200.87621002593
08:40:0010021901002970100200010020000.83431002141
08:45:0010020351003300100203510028052.12011002834
08:50:0010022501004475100225010030852.92401003719
08:55:0010032351004990100269010034253.01971003390
09:00:0010028851003485100202010034151.62481002831
09:05:0010034251004990100317010038702.72561004109
09:10:0010033851006490100338510055005.97961005571
09:15:0010058801006490100500010064902.53961005898
09:20:0010064901006695100500010053553.77461005655
09:25:0010056951005700100411010048700.72261004952
09:30:0010047951005365100251010031456.04361004000
09:35:0010030901003930100200510029553.51881003274
09:40:0010029651003955100209510020950.99381003010
09:45:0010024251003370100242510025050.83111002804
09:50:0010029951002995100048010023452.92021002119
09:55:0010024201002420100100010010700.18591001732
10:00:0010010451001455100015510004652.39981000863
10:05:001000615100130099944510012251.11421000181
10:10:0010007301001535100070510013000.14621001000
10:15:00100131010013109990009994001.3877999918
10:20:009990859999959987559989450.9239999448
10:25:0099900010005009989109997254.0954999711
10:30:0099985510006009996609998650.22261000155
10:35:001000230100110599994010009901.75731000691
10:40:00100092010013909994809994801.36691000469
10:45:0099946010004809992859997000.2856999785
10:50:0010002051000300100011010002950.41641000295
10:55:00100020010004959995009995003.84381000311
11:00:009991559991559952909964703.2044997506
11:05:009969459976209957009976200.8633996696
11:10:009979359979359955159958155.8270997442
11:15:009957859975009951759966751.5857996504
11:20:009968909975809960059968502.4033996791
11:25:009973459974959967659974950.5782997054
11:30:009974459974459960109970000.6328996608
11:35:009971059984759960109976300.9420997116
11:40:009976009976009956959967152.2670996454
11:45:009966809968309950359963452.4771995819
11:50:009960159970009957309968501.5052996831
11:55:009967559973659965059973650.2862996740
12:00:009970009978509970009977851.8305997597
12:05:009977859978959970709971000.4258997302
12:10:009975659981259972409975451.1035997597
12:15:009975709986709975709986700.3764998212
12:20:0099881010000009985409988951.8482999341
12:25:009989609999709985109991300.9256999326
12:30:0099937510004859993759997802.5868999838
12:35:0099978010000009997809997802.4871999852
12:40:009996009997909980059980651.6784999001
12:45:009985959994809985909992001.4546998835
12:50:009994109994109988209988200.8509999322
12:55:009992059992059984509987501.0083998749
13:00:009984009984009972009975000.6399997793
13:05:009975659982559971709978150.4747997726
13:10:009979009981409976359981000.8023997920
13:15:009980009983009975009983003.5995997753
13:20:009984009990959982659987701.1033998662
13:25:009989509992259987709987751.4586999067
13:30:009991509995909988159990000.3540999256
13:35:009987709988509985009985450.5556998582
13:40:009985009988959979209985000.6941998410
13:45:009984009984009982009982700.2300998299
13:50:009982559983459978009978500.3212998120
13:55:009975009978009967859967851.1393997145
14:00:009968509980009960009978501.1878996937
14:05:009980009984359974309975850.3792997891
14:10:009978409987709978409987700.2234998326
14:15:009988309988659982109984150.5791998548
14:20:009985009990009985009988600.4633998731
14:25:009988609989959981209985450.4707998670
14:30:009982909982909977109977100.5408997862
14:35:009976459983359974509974501.2078997682
14:40:009973809979809972009979800.2413997619
14:45:009978259981009966809966801.1911997220
14:50:009973959974959963209972850.5421996771
14:55:009973909988559973909983150.9788997895
15:00:009986309986309975759977000.6155998005
15:05:009980759989759977459980800.6230998125
15:10:009981009981059969259969251.5940997096
15:15:009965009972009945159960454.7226995766
15:20:009960559966409948209956800.8351995603
15:25:0099572599649099565599565510.6841996009
15:30:009956009969809949659964751.1142996068
15:35:009969809970009961459961450.9840996446
15:40:009964859968659960659966050.4814996557
15:45:009966559974959965059974402.2923996982
15:50:009970609974709966709966700.1841996914
15:55:009973459980009972709977551.2639997720
16:00:009973109973109961509961502.8470996771
16:05:009960659966609955259958751.4638996026
16:10:009960309961059960309960650.0281996058
16:15:009960009962409957309958400.6720995815
16:20:009957309964959957309958000.6397995843
16:25:009959459959459950009950002.7657995599
16:30:009953459955609944259953852.7511994644
16:35:009951859960809950009953201.1887995360
16:40:009954059956859945209956600.8070995399
16:45:009956059958209956009958200.3143995717
16:50:009958209968209958209968200.6760996284
16:55:009967859970009965659967000.2274996852
17:00:009965859965859955209955200.8247996020
17:05:009955159961559952709958702.7015995458
17:10:009956809971409956809968050.7547996280
17:15:009970059983509968409977153.5530997566
17:20:009977559981509970009974200.8492997468
17:25:009972709976059967259967253.3876997269
17:30:009970209974959970009971055.0540997399
17:35:009974159980759970009977651.7339997647
17:40:009977859986359977859986350.3720998149
17:45:009982459982459970159972003.1781997735
17:50:009972659980009971759980000.3608997260
17:55:009982259982259975159975151.2321997636
18:00:009975009975009964859965552.9578997185
18:05:009966909970159965609970150.6952996896
18:10:009966459974509960009974502.3560996486
18:15:009972109972359962359969950.5205996779
18:20:009965459966759954859965000.4364995938
18:25:009968409974959967559970550.2023997198
18:30:009970009970009965009965000.1056996865
18:35:009962959967159960009967150.1683996186
18:40:009969959973909966759966750.3767997127
18:45:009965709965709948609955253.7161995380
18:50:009956609956609940009940002.1614994892
18:55:009943259953659937959941252.2878994450
19:00:009945309953509932709953500.5760994203
19:05:009951809958209946859952000.5677995305
19:10:009951559955459946809946800.5886995157
19:15:009946609951559942859951550.4070994902
19:20:009951859961109950009958500.9911995753
19:25:009961609962309951459956050.3839995781
19:30:009955159959059951359954650.3497995448
19:35:009957809961059954059961050.0121995737
19:40:009960659962959960309960800.2285996177
19:45:009960509960509955059956050.0433995868
19:50:009954959963309949859963300.1500995873
19:55:009964009969959960059962900.6277996391
20:00:009961959962109956009960050.7201995914
20:05:009960759960759954959955150.0930995549
20:10:009954909954909953109953100.0091995420
20:15:009955009959009955009957150.4440995672
20:20:009958059961709956709960600.1665995956
20:25:009961709964759954659956250.4150995764
20:30:009956509967359956009966451.9319996031
20:35:009969109973009967409973000.4622996994
20:40:009973609987909972809982801.3358997708
20:45:009982009983959976309983950.2438998165
20:50:009982559987159975009984151.2594998116
20:55:009987709990009980609985000.5180998482
21:00:009984009989959967059986400.8672998434
21:05:0099850010007909984009993004.4538999962
21:10:0099930510003609988959989001.4268999411
21:15:009991309993759989009993750.4031999209
21:20:009993459994009984009988600.5306998934
21:25:009986259986259984009985600.0562998584
21:30:009985609985609970009970951.4865997641
21:35:009970059975009970059975000.0260997307
21:40:009971959976859967009973850.8128996956
21:45:009972809976009969259971800.3748997012
21:50:009975209977609971859976700.2454997570
21:55:009975059983459975059983451.9700998171
22:00:009979909980009972159975000.6886997675
22:05:009974509979509974509975400.6280997766
22:10:009976759976759972159972150.3788997380
22:15:009971459973009969909972000.4406997177
22:20:009972009972009952659952651.3250996128
22:25:009956159961109950009953550.4863995702
22:30:009952659965959945159965952.2292995636
22:35:009966009966159952709952702.8939995702
22:40:009952709964509952709959301.0363995546
22:45:009959359972859957759968302.5325996464
22:50:009973009976809969209971350.2248997253
22:55:009972809977209969159977200.4699997315
23:00:009976159976409959559974001.4727997066
23:05:009974009976109967759970050.6074997238
23:10:009970059977559964459972103.5232997045
23:15:009978409988009972309981155.0115998365
23:20:009983459984859972309976051.4446997826
23:25:009980959983459977859979350.8743997920
23:30:009979959988209978359982002.2203998427
23:35:009983209983459977359977850.6029998003
23:40:009976209978809970009970050.6116997367
23:45:009969459970009956909956901.9034996451
23:50:009961159967359955009961304.4059996008
23:55:009957559964109957459961201.2163996000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.