暗号資産価格データベース


2020年07月31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
00:00:0011536651156140115366511561351.44831154734
00:05:0011557651156285115530011562700.32581155652
00:10:0011559101156210115549011561000.46971155764
00:15:0011560951156095115440011546900.67551155387
00:20:0011544301155825115387511555000.68561155212
00:25:0011553451156510115534011565100.44061155884
00:30:0011565001157155115620511567151.17321156725
00:35:0011569951157555115695511572700.54721157190
00:40:0011575151158220115751511578551.43211157809
00:45:0011580701158500115757011575701.66621158053
00:50:0011576351157635115660511567851.94651156871
00:55:0011571401158990115714011580051.24181158278
01:00:0011585351161105115805511595554.73461159352
01:05:0011595251160060115656011565600.89621158767
01:10:0011565601157115115585511563302.07851156506
01:15:0011560201157515115574511561256.03141156336
01:20:0011560351156560115460011546953.01081155623
01:25:0011550001156000115463511556600.84331155472
01:30:0011554601155980115502011555000.45791155461
01:35:0011556701157700115567011572601.50541156556
01:40:0011572701157810115649511571801.32801157094
01:45:0011574201157780115683011568300.68521157499
01:50:0011568301159980115683011599803.18141158793
01:55:0011599851159985115784011581752.87861159005
02:00:0011586001159990115844011588501.43321159018
02:05:0011589951159305115894511589950.41161159124
02:10:0011592451161100115792011579259.43431160200
02:15:0011579251157955115569011556904.07111156733
02:20:0011556101156670115529011558351.06161155827
02:25:0011561101156135115533511553400.46751155761
02:30:0011560551156230115574011557400.34111156104
02:35:0011557651156200115535011562000.79681155827
02:40:0011559151155915115588511558850.06001155890
02:45:0011557701158745115447511579901.33861156214
02:50:0011586951160340115812511597903.88521159516
02:55:0011600001160500115920011601050.79631160108
03:00:0011603251163000115953511622658.94301161879
03:05:0011627001163420116161011617652.06451162491
03:10:0011622751163590116062511630001.85931162434
03:15:0011630001163835116269511635701.27271163362
03:20:0011635751164890116262511629053.13611164004
03:25:0011629401164805116271511631101.81731163818
03:30:0011633851164680116338511640001.11511163798
03:35:0011638601164220116250011636100.64461163166
03:40:0011632351164790116300011642851.90131163397
03:45:0011643101164310116300011630001.81831163700
03:50:0011632851163730116277511627750.69571163195
03:55:0011625901164805116258511648001.40921163700
04:00:0011646101166000116400011647206.46371164976
04:05:0011642301164685116327011645501.48321163901
04:10:0011648001167600116480011665505.35531166563
04:15:0011671601168010116644011674351.78551167220
04:20:0011680001168920116408011640804.45361166863
04:25:0011642551165210116400511641601.41021164500
04:30:0011643301165500116344011636501.51251164457
04:35:0011635201163985116226511638701.62951163067
04:40:0011639501165000116395011647000.92461164638
04:45:0011646501165500116465011652150.53331165098
04:50:0011649151166600116489511657901.68311165401
04:55:0011659801168000116598011664052.85921166827
05:00:0011663701167220116601011668801.95071166727
05:05:0011669001168920116641511685203.37821167998
05:10:0011685201168680116556011676007.49251166915
05:15:0011677851169940116750011678809.29671168280
05:20:0011677901170000116726511697252.61281168820
05:25:0011699951170000116800011685853.75331169138
05:30:0011690901170355116750011679954.00431169958
05:35:0011685251170350116852511703501.18731169662
05:40:0011698051170280116900011692051.42611169527
05:45:0011696101170995116794011706602.51051169794
05:50:0011706701171940116709511684658.62261169547
05:55:0011683551169480116756511675952.18191168529
06:00:0011680401169800116804011698000.55491169141
06:05:0011700001170895116727511680655.76751169692
06:10:0011680001168730116200011664604.44971164659
06:15:0011669751168695116662511682000.64711167791
06:20:0011688301168960116372011652102.25791165990
06:25:0011652101166400116200011640006.33121163902
06:30:0011645851165850116445011651350.73691165064
06:35:0011642101164630116300011638102.80171163874
06:40:0011638501165500116250011625001.25151164082
06:45:0011625101164250116100011635606.58991161937
06:50:0011638051164355116279011642252.12071163537
06:55:0011640351164600116186011624109.06641163330
07:00:0011630451164600116304511640601.07701163732
07:05:0011638051164160116357511637700.77101163825
07:10:0011637451165900116314511659000.48831164905
07:15:0011657801166160116500511654950.37901165927
07:20:0011656501165650116480011653200.88701165236
07:25:0011652951166995116400011651002.55731165271
07:30:0011655901167700116559011667854.47261167148
07:35:0011667851166995116454011645401.83431165876
07:40:0011645701165090116367011648001.45121164317
07:45:0011650051166000116381011639601.61551164655
07:50:0011639701167770116397011676952.45061166205
07:55:0011677051170595116677511705155.30281169122
08:00:0011709001171585116744011690203.36081169369
08:05:0011695601170765116920511707654.49681170317
08:10:0011704251171940116906511696602.63021170789
08:15:0011696701170360116699511670152.35521168163
08:20:0011677251169255116697011682801.92311168113
08:25:0011680001168000116557011665301.57181166734
08:30:0011670001167240116454511661951.20721165954
08:35:0011654401167345116442011652555.06781165867
08:40:0011653501165390116463011650001.18431165127
08:45:0011652551166365116525511660200.38041165634
08:50:0011659801165980116413011641301.11371164926
08:55:0011640051164005116251511633052.31671163618
09:00:0011638901166890116358011658504.48321165984
09:05:0011659901165995116315011632952.65391164954
09:10:0011633051163815116124511619752.78491162246
09:15:0011616701161690116032511603252.53571161079
09:20:0011607951162450116005011623903.21161160833
09:25:0011623851162695116105011619655.70681161680
09:30:0011621201163000116005511602952.34581161734
09:35:0011601851160185115782511591704.90631159375
09:40:0011586251159205115775511588051.86341158496
09:45:0011587001158700115573511557353.05261156975
09:50:0011562501157300115625011567850.61141156912
09:55:0011569751157090115503011564604.20741155581
10:00:0011564701157500115646011571852.33011156811
10:05:0011572001157735115718511574452.10221157381
10:10:0011578001158385115742511582451.23421158101
10:15:0011579001157900115483011548558.92071156206
10:20:0011548501155345115200011530604.09291153467
10:25:0011531601153160115041011518202.82081151716
10:30:0011520051152215114810511491608.37351149985
10:35:0011492351150940114790011498907.87951149229
10:40:0011499951151340114843511487003.39681149940
10:45:0011487051150000114702511500003.23791148351
10:50:0011500001151820115000011518201.38501150972
10:55:0011514651153330115104511529056.55841152734
11:00:0011528751152905115083511511903.69771152364
11:05:0011509551151665114938511498752.01721150640
11:10:0011500351152390115001011523854.47961151578
11:15:0011523351152500115108011510802.08111151969
11:20:0011516451152625115120011526254.10881151622
11:25:0011526251153300115223511532000.75751152891
11:30:0011532001153200115122511512251.11261151637
11:35:0011515801151740115093011515200.49211151462
11:40:0011513901151885115000011505401.19201150921
11:45:0011507201151050115015011503700.51321150713
11:50:0011509351152100115093511518550.49931151865
11:55:0011521301152130115039011508501.65931151246
12:00:0011511301154005115022011539755.18001152109
12:05:0011537101154095115335511535000.83431153834
12:10:0011534751153480115281011528101.31821153081
12:15:0011526901153485115234511524451.26091152864
12:20:0011524551153085115162011522102.95761152287
12:25:0011521351154540115213511545352.14781153302
12:30:0011542901154290115229511522951.18651153568
12:35:0011523151152315114846511498454.85891150213
12:40:0011498451150940114984511506051.79941150596
12:45:0011505301150830114927511503352.21881149911
12:50:0011504251150900114700011507802.21211149004
12:55:0011504401151305114830011490104.56521149922
13:00:0011490101150770114901011507701.91391149990
13:05:0011509001152440115000011524401.51691150726
13:10:0011516601151660114941011495005.17871150347
13:15:0011495001150520114871011505203.35671149659
13:20:0011507201152130115072011512601.40031151298
13:25:0011512601152000115069011516901.03951151267
13:30:0011520001153675115174511536150.83351152501
13:35:0011534151154140115305511535302.47021153672
13:40:0011541451154145115320011539050.70791153642
13:45:0011540251156180115356511559058.11711155463
13:50:0011559051156665115556011558801.97641156052
13:55:00115607011575651156070115694521.02001157039
14:00:0011569501157040115602511560255.12551156874
14:05:0011560001156505115600011565050.81951156182
14:10:0011565001156685115529511565001.48411156075
14:15:0011557301156070115438011552100.90611155484
14:20:0011554651156815115495011567901.14931155564
14:25:0011568901157465115629011567300.67921156878
14:30:0011566501157560115600011564252.46161157020
14:35:0011561601156535115523011552301.83131155971
14:40:0011550001156395115480011552705.18911155434
14:45:0011550601157325115506011573250.75671156249
14:50:0011569951156995115638011564201.35401156480
14:55:0011563101156310115537011558000.45451155819
15:00:0011561801156800115594511568001.09101156228
15:05:0011568601157430115654511565750.70221156922
15:10:0011568701157810115681011575600.52011157328
15:15:0011574451161515115728511615157.47711159478
15:20:0011615151163950116000011635656.05391161618
15:25:0011633001164280116246011627101.69041163607
15:30:0011628001165020116242511647901.23441164180
15:35:0011645501164910116352511642851.22321164057
15:40:0011645751164630116313511631451.47751163694
15:45:0011631451165890116269011654151.67301164043
15:50:00116589511679601165870116633514.33941167320
15:55:00116627511669001165300116620020.59951166263
16:00:0011662301167900116389511639704.03951166167
16:05:0011639751164060116199511627954.51251162968
16:10:0011628001163000116230511623051.22291162730
16:15:0011625051163100116164011629901.68791162266
16:20:0011627951164440116279511644400.91271163876
16:25:0011640251164490116335511637252.44401163995
16:30:0011639351165170116369511647503.90411164557
16:35:0011649001165020116419511643700.60571164455
16:40:0011648601167440116475511668303.50251166089
16:45:0011668301167995116660011676254.97061167244
16:50:0011675901167680116630511663051.24111166984
16:55:0011662951167855116472511667106.75191166168
17:00:0011665501168000116544511654453.75761167722
17:05:0011660901166280116213511642353.72581164291
17:10:0011642001168850116419511687306.42021165851
17:15:00116855011719001166830117020010.59921169440
17:20:0011706501172610116885011693508.98751170949
17:25:0011692001170000116700011700003.26111168397
17:30:0011699401170135116758011676202.80811169094
17:35:0011675001169160116593011691604.46871166683
17:40:0011687051169030116818511689501.85471168758
17:45:0011687851168965116750011688352.93351168056
17:50:0011681451169000116769011690000.48641168052
17:55:0011683251168700116648011668152.57821167044
18:00:0011669351166935116517511655604.77251165526
18:05:0011657101168605116566511681352.17101167279
18:10:0011682351169845116823511695302.30931168998
18:15:0011689051169000116839511687802.30691168730
18:20:0011686451169900116864511693102.57301169242
18:25:0011692951169560116750011675000.92231168282
18:30:0011680001169000116739011684751.04451168344
18:35:0011687751168775116590011668102.60601166558
18:40:0011661101166550116540511654051.55031165897
18:45:0011654551166420116461011651251.98161165645
18:50:0011655251165860116456511649201.78091165306
18:55:0011649951165655116482011656551.45611165014
19:00:0011652301166270116477511660100.32241165315
19:05:0011663001168470116629011684704.12281166988
19:10:0011681251169165116748511687201.67851168112
19:15:0011683501168350116667011678001.75751167281
19:20:0011671251168050116712511678401.63901167685
19:25:0011678201168735116750011679303.08631168462
19:30:0011675101168055116750011676402.12871167586
19:35:0011676401170440116762511704403.24141169085
19:40:0011704401171185116831511692356.75411170455
19:45:0011690051171900116852011705957.20471170314
19:50:0011708101171900117040511711657.98221171019
19:55:0011712351173155117113011729706.71241172304
20:00:0011719101171910117050511715651.53371171132
20:05:0011713301172665117041011719602.10941171337
20:10:0011718001172980117074011715303.90331172062
20:15:0011715001171500117014011705654.95181170478
20:20:0011706101171170117002011701202.20981170631
20:25:0011704751171980117047511717150.84751171483
20:30:0011716951172710117100011715003.59841171752
20:35:0011717851172375117154011715400.36691171936
20:40:0011715001173000117150011730001.58021172258
20:45:0011730001174430117300011738254.78111173868
20:50:0011741301177385117413011773858.24961175538
20:55:0011774901179660117632011784006.42211178397
21:00:0011786851179940117551011769408.73031177047
21:05:0011767201177550117535011764503.60091176537
21:10:0011762551176355117449011763552.26151175035
21:15:0011763451177900117634511770105.28411177336
21:20:0011769201177895117603511764903.50651176783
21:25:0011760401179095117557011785302.69121177439
21:30:0011782451180000117766511800005.73651179115
21:35:0011799951179995117782511791752.61961178728
21:40:0011789901181000117879511802759.13231179898
21:45:0011805001181500117937511815008.01731180499
21:50:0011815001181500117702011788503.66891178760
21:55:0011792651182100117884511821009.14881180470
22:00:0011821001183000117884511805055.50261181352
22:05:0011805051180505117774011777955.52031179213
22:10:0011778101179285117770011784402.41001178382
22:15:00117806011802901177670117974511.80031179436
22:20:0011800001181845118000011817053.54581180848
22:25:0011814001181400117562511765358.28481178033
22:30:0011765501177950117469511773406.74751176386
22:35:0011773401178375117573011766853.43001176509
22:40:0011768201176825117420011742003.45921175746
22:45:0011741451176400117354511760004.28571174843
22:50:0011760001177840117558011775006.11371176951
22:55:0011775101179950117718011799507.12301178283
23:00:0011799501180485117870011800007.54721179426
23:05:0011799201181000117966511805553.94951180312
23:10:0011805551181280118006011811451.20701180625
23:15:0011804251182000118001511815503.49161181194
23:20:0011819951182000118000011810105.93711180990
23:25:0011808601182615118070011807807.22571181250
23:30:00118093511841551180320118412015.15911182607
23:35:0011840001184880118400011840007.45131184501
23:40:00118470011857351184275118493010.21461184868
23:45:0011843901185500118368011847551.55041184705
23:50:0011850801186755118467511855505.94561185574
23:55:00118579511890001185095118900011.05671187322
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.