暗号資産価格データベース


2020年07月15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
00:00:009896809908009894059901551.2122989976
00:05:009900009903209893909899050.6956989677
00:10:009900309902209900309902200.1858990120
00:15:009905209905209893359896600.4850989601
00:20:009896759899609894209899600.5183989595
00:25:009898059901859896059898950.6187989955
00:30:009903809911009900459911001.3768990673
00:35:009907659909909903759903750.7828990629
00:40:009905009915459905009912300.5220991097
00:45:009912809918259904209911001.5508991134
00:50:009906709917609906659917600.4777991314
00:55:009913309918259900009900001.4903991192
01:00:009900009917809900009917351.2839990938
01:05:009913059916809908759908751.2772991376
01:10:009905409905409893309900000.6846990065
01:15:009895509903309894659903300.1246989580
01:20:009902409910009900109902501.0326990416
01:25:009904259908859900909902150.5290990423
01:30:009906059910859900809910851.9532990569
01:35:009905859912909905859908450.6836990956
01:40:009911009911009907009907000.6670990974
01:45:009908209915809908059911700.4546991361
01:50:009910159914059910159911000.1590991287
01:55:009912159915509905759909150.3340990982
02:00:009913059915909909409909900.2753991401
02:05:009906659908059903759903750.1204990596
02:10:009902609911559902609911400.9441990901
02:15:009913559919609907609908751.4030991270
02:20:009912009920009911159911151.3789991758
02:25:009911759918909907609908300.4045991184
02:30:009910209917559910209914150.6810991444
02:35:009915059920009915059916800.4150991896
02:40:009918409920659916859920650.6936991890
02:45:0099210599586099157599308522.3307994249
02:50:009933559938159924909929302.0473992950
02:55:009929309930759919409919958.2921992098
03:00:009919959932059917859920455.1620992253
03:05:009918959921859916009920450.6050991750
03:10:009924059925609921509921500.2140992419
03:15:009925609926759914159914150.5445992022
03:20:009916959922909916959919400.2731992142
03:25:009921659922659920209921850.3419992120
03:30:009924009930009922009930001.1331992569
03:35:009927309939909917659930051.7494992990
03:40:009930109930109925009925500.4444992804
03:45:009925909932509921709932500.6022992852
03:50:009928859931859922059922050.3459992596
03:55:009922209928559920209928550.1951992302
04:00:009925459925759919859920000.9318992285
04:05:009920909924759920409924750.1020992073
04:10:009928009930909923509927500.3491992660
04:15:009927509928609923409923400.2321992600
04:20:009921359930509920259930500.5030992432
04:25:009930159937809927159931150.8981993247
04:30:009929959935009927159929400.1770992986
04:35:009932659940009932659932850.3367993678
04:40:009932409935009930959935000.0980993314
04:45:009935909943209931809938650.8841993819
04:50:009938659948659938659945452.7374994490
04:55:009945009948809943509948000.5326994602
05:00:009949709955559930109940203.8609995226
05:05:009942859945509938559938601.1104993884
05:10:009938609947159938609942651.5928993940
05:15:009945159947059938659940150.4901994243
05:20:009943009945509941009941000.4730994199
05:25:009940159946609940159944900.3904994374
05:30:009944959944959940009940000.5735994308
05:35:009940609949859940609949850.4571994622
05:40:009949909951709946559951700.5962994947
05:45:009951559951559947009947800.1770994951
05:50:009947759949459940759947400.9486994525
05:55:009942959951009941059943601.3800994387
06:00:009946509950009942559946850.8923994829
06:05:009946059949409946059947700.2935994784
06:10:009948059950009922609924153.6405993972
06:15:009924109929609910009915752.3133992176
06:20:009918509928809918509926350.2344992435
06:25:009923709932409922809922800.1364992663
06:30:009922959926509922859926500.1550992412
06:35:009925659925659923009923000.0070992512
06:40:009921759925159921759925150.2630992312
06:45:009924609926309923009926300.3720992442
06:50:009923009924509920909920900.7605992219
06:55:009920909921109916909921100.3501992018
07:00:009923359933859922459932601.0841992702
07:05:009933859938609929959934600.5116993416
07:10:009934609936859931059935000.1480993399
07:15:009937609941909932409933300.4658993768
07:20:009933759939009933759935000.1532993444
07:25:009936359936909936259936900.2344993671
07:30:009937909942009937109942000.8275994046
07:35:009942009944759938409939300.2718994259
07:40:009937609945009932009938250.6231993740
07:45:009938809940159932009932600.1508993574
07:50:009934459935009933659933650.0880993494
07:55:009935009938659927459935451.2743993239
08:00:009935359936809929259929250.2930993214
08:05:009931059933109930959933100.1397993216
08:10:009937359946009937359946001.6995994017
08:15:009943159943159943159943150.0010994315
08:20:009940159940159939259940000.3460994004
08:25:009942909942909938959940450.0250994254
08:30:009940709941959939659940600.8379994096
08:35:009939059940359935559935550.4030993885
08:40:009935459940859930059932501.5631993323
08:45:009935659937709929409929401.0846993137
08:50:009930259930259927009927000.1150992867
08:55:009929559933609929309931750.6649993106
09:00:009931209937009931209934603.2235993378
09:05:009938259941009937359941000.4550993983
09:10:009940909941609933709933706.6344994086
09:15:009933909944509920309943905.1224993458
09:20:009943909945009936859940151.2899994205
09:25:009941009945009938659938900.2673994188
09:30:009938309940909933409933400.6109993657
09:35:009930509935059930509935050.7862993214
09:40:009935359935359928059930001.2870993011
09:45:009929959934059929959934050.1519993215
09:50:009929559941959929559935350.6680993629
09:55:009935359946859935359937552.3256994113
10:00:009941059942009936559942000.6553993906
10:05:009940009942509936859938750.5320993806
10:10:009939259939709935009935500.6147993646
10:15:009934409937659931559937650.2842993320
10:20:009935759935759930059930051.2169993498
10:25:009930009931559924259927701.7410992926
10:30:009928509928509920409926450.2420992404
10:35:009928109932359928109930201.2395993027
10:40:009929509931559927959928850.3744992980
10:45:009929409936109927559933300.4358993247
10:50:009930259932659923409926550.2993992810
10:55:009929559931359924559929550.9390992883
11:00:009928409928409926509926500.1734992690
11:05:009926509926509926009926000.1100992647
11:10:009923909926659923909923900.2433992490
11:15:009924359925209921409921400.2840992407
11:20:009921509926509921409921400.7615992192
11:25:009923309924509921409923350.2730992311
11:30:009923009926409921409925700.5491992177
11:35:009927359929159923409923400.1952992781
11:40:009921909922009920309921850.1730992172
11:45:009921859924409921859924400.1230992370
11:50:009925709927509924359926950.4719992576
11:55:009927659929259924659928750.3982992724
12:00:009925059926059923759926050.0340992437
12:05:009923509926759921909921955.1252992198
12:10:009924609929759924609925600.7128992651
12:15:009929809930009925609929850.9179992922
12:20:009930009931559926309931201.2602992963
12:25:009932809935009930009930000.3402993282
12:30:009931509935609929259930000.6365993171
12:35:009930009935059930009935050.3375993308
12:40:009931109931109930009930000.8850993100
12:45:009930009930259928059928050.3033992999
12:50:009924909925559924909924902.0465992549
12:55:009924009926509913009918353.5900992119
13:00:009919559920859915359915950.7935991824
13:05:009919609921609916609916600.6507991961
13:10:0099179599186599101599128017.5890991428
13:15:009912809918909910359918903.0221991367
13:20:009919009921109914909915150.7400991763
13:25:009915809915809915809915800.0200991580
13:30:009919059921709916609921550.6276992071
13:35:009920859923009920009920051.1676992152
13:40:009920059924059920009920101.8708992251
13:45:009923009924109920009920000.3044992169
13:50:009923759928159920509920501.7847992461
13:55:009924059927859924059924650.2785992748
14:00:009926809930009922459928201.5337992824
14:05:009928209929609923859927500.7765992741
14:10:009926909929959926909929950.8913992919
14:15:009929909930009927209928402.8303992982
14:20:009927509929959924809926551.5186992686
14:25:009925109927859924059926750.1700992606
14:30:009924509929459924509928550.3191992657
14:35:009928559929459925859929300.1711992889
14:40:009928759928759926809926800.6380992769
14:45:009928309929959928309928500.4470992908
14:50:009928509930009927459930003.4968992990
14:55:009930009930309925409930053.3874992988
15:00:009931609931859926409927300.2090992892
15:05:009928809928909925009925000.2465992666
15:10:009924709929909924709927650.1236992859
15:15:009925009927559923159924800.7210992543
15:20:009924559928859920459922850.5493992367
15:25:009924059924059919859919851.1270992013
15:30:009920609922959919859921404.3313991991
15:35:009921409923309917859917853.0762992001
15:40:009919559919809912809912800.4760991692
15:45:009915509919009913409918700.5010991652
15:50:009920109920309916059919650.1310991985
15:55:009917159919659913859919400.6764991689
16:00:009917009917009903409909455.8293990996
16:05:009909159911009901509911002.9771990656
16:10:009905009908009901059903002.0258990322
16:15:009904509910509904059909951.7420990620
16:20:009909909910009900309903703.2687990620
16:25:009901809903359900009900000.4531990106
16:30:009902109906609897509906600.7769990136
16:35:009902409905759895459896950.8980989914
16:40:009897009902959895059900751.4625990011
16:45:009900809903009891009897151.9871989680
16:50:009897009899659892459898351.3439989704
16:55:009899009902809895659898400.7996989962
17:00:009898109901359891509897852.0313989691
17:05:009898009900009895059897000.4330989805
17:10:009892859894909892859893201.0913989336
17:15:009894459894459887009887251.4555988926
17:20:009889609889609875009879654.5767987896
17:25:009878159879759875709875951.6336987752
17:30:009875909880809870009878102.2697987419
17:35:009880509886009875009880751.1532988013
17:40:009881109888609880959884650.5138988569
17:45:009884659884659882159882250.1470988361
17:50:009884159887209881009881653.0357988328
17:55:009881459885359877059877051.6146988173
18:00:009877059877059870009873402.2918987099
18:05:009874009877309872559875150.2312987550
18:10:009874759876809869959873000.6068987291
18:15:009872759874609870009870001.0932987109
18:20:009870109874659869809869803.4915987046
18:25:009869909869959865009865001.6065986602
18:30:009863009866409855159859255.0414986068
18:35:009859259860409850009858205.7642985733
18:40:009858859876159856259871701.6594986706
18:45:009875509880959868409879952.9694987793
18:50:009879959883259878209883250.4653988015
18:55:009884009891359881809887752.7549988671
19:00:009887159895509881959888501.1613988726
19:05:009890009893009886309889300.5218988944
19:10:009889959906959884909905703.5651989847
19:15:009906209909959902959906952.1605990733
19:20:009906309908609905009906850.5460990632
19:25:009905009909809895309901302.8874990229
19:30:009905409906609900959900950.6785990248
19:35:009904059910009904059904052.2388990679
19:40:009900909909659900359904550.5353990663
19:45:009903559904009900059900050.0280990242
19:50:009900059905609900009904301.1423990300
19:55:009902809907659901509907650.5955990450
20:00:009908159908159898159898154.0722990274
20:05:009899909900009891209894801.6934989560
20:10:009894709900009892359900001.0587989807
20:15:009899959901259894859899003.6941989976
20:20:009901859911109900059911100.4581990617
20:25:009909009912959905559912951.5670990989
20:30:009913009913009902159902152.3131990662
20:35:009902159910909901909904051.2471990379
20:40:009903559903609890859898001.2815989994
20:45:009898159900159885959891302.8234989233
20:50:009891359895459885509886000.7795989053
20:55:009886609887509871009871352.5727987947
21:00:009872409881259869059876652.3989987613
21:05:009876759881259871909873650.7607987706
21:10:009878309881259875259875251.3183987973
21:15:009879909885009879009885000.1386988106
21:20:009882409885009880109880100.2960988245
21:25:009881159892459879059892450.7967988495
21:30:009890109898159886009898150.7681989032
21:35:009898109898109887309891000.2945989157
21:40:009888109890309884809890300.5715988636
21:45:009887159889009882859885850.3882988483
21:50:009884509888359884459888351.2582988819
21:55:009887009890009887009889900.3493988829
22:00:009890009890209882609882600.2770988761
22:05:009885109885709876609878900.4749988253
22:10:009878959880759875459880750.3452987665
22:15:009880009883409875009875000.2521987843
22:20:009876609879959874659877450.1092987769
22:25:009879059880759877759880150.2182987941
22:30:009880309882209876509879803.9057988034
22:35:009878259878259868059868053.3605987572
22:40:009870609876909868059873600.9861987371
22:45:009873659874059866009871750.9988986941
22:50:009871659873859866709866700.6329986968
22:55:009866759870709864259870702.2949986739
23:00:009869509871409865009866001.3087986771
23:05:009870009870659866009870251.4334986675
23:10:009871409872209867859872100.7581987159
23:15:009872109872159866609868550.6223987025
23:20:009870059878009866809878005.6430987400
23:25:009877059878009873409875000.2850987703
23:30:009875059875059869359869350.1678987041
23:35:009869359874809867609874000.2775987035
23:40:009873009882109873009880251.7396987626
23:45:009879109879109878909878950.7375987894
23:50:009879059890509879059887556.8837988662
23:55:009884909891559884909891500.4963988861
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.