暗号資産価格データベース


2020年08月03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
00:00:0011839851184195118329011841950.64951183694
00:05:0011843951184675118300011844451.02451183916
00:10:0011847051185385118290011832401.06941184016
00:15:0011834401183440118127011820002.38691182209
00:20:0011819801182815118107511817951.15091182044
00:25:0011817601184270118155511842701.54391182937
00:30:0011842751184625118254011825402.30161183635
00:35:0011827401182740118161011822400.75361182077
00:40:0011822501182250117966511796651.91381180285
00:45:0011798651183575117901011801906.93001181358
00:50:0011801051180805117700511797952.71231178423
00:55:0011797751180335117750011779201.41241178592
01:00:0011781201182820117732511792207.09521179675
01:05:0011792201184205117922011833702.64361182172
01:10:0011835701183880118130011818201.00331182926
01:15:0011814051183020118100011810000.42401182330
01:20:0011807501182500117910011825001.33761180399
01:25:0011826201186045118231511849552.56261184869
01:30:0011851551187170118371511871702.77331185348
01:35:0011872451188010118355511867104.56061185887
01:40:0011864351188865118584011883954.33211187291
01:45:0011878301189000118550011889558.65531186971
01:50:00118869011894351187080118943515.81791188301
01:55:00118897011915001187260119042519.93831189885
02:00:0011904201191550118899511915508.64471190279
02:05:0011916251191775118691511895808.48311188884
02:10:0011896501192215118875011915708.62671190737
02:15:00119177011937001188945119270014.62281191304
02:20:0011927001195640119162011947857.55531193053
02:25:0011949851194985119302511938702.45921193672
02:30:0011940701194165119136511928302.77041192720
02:35:0011930301195130119284011951301.19901194034
02:40:0011952801195280119271011933952.90691194165
02:45:0011934951197700119204511969204.33961195801
02:50:0011969101198005119611511969702.76111196944
02:55:0011973951198865119510511975005.56961197330
03:00:0011970501197050119492011950305.22501196093
03:05:0011950001195800119334511938203.55971194989
03:10:0011938701196880119387011959854.18341195616
03:15:0011960001196575119393011942201.42881194984
03:20:0011943751195670119356011947500.77591194615
03:25:0011949901195300119473011952350.15951195029
03:30:0011953001197045119530011964654.30411196462
03:35:00119680511968051188615119314011.25991193593
03:40:0011930951193340118948511910602.80031191090
03:45:0011909601192735119053011918151.64861191682
03:50:0011920151193735119165011933101.21981193106
03:55:0011932101194610119205011930001.79151193766
04:00:0011931351196880119223511955855.41131195440
04:05:0011957051195705119438511946200.64011195016
04:10:0011946251195940119304511938902.43931194419
04:15:0011935101193850119133011925308.78711192135
04:20:0011925101192710119061011914753.79731191540
04:25:0011918101193100119145511929001.24891192148
04:30:0011928401192840119107511920551.10291191970
04:35:0011920051192415118568511856901.55011189869
04:40:00118569011887301181125118824017.70061186488
04:45:0011879351188940118601011883403.98101187598
04:50:0011888151189465118687011875554.71941188356
04:55:0011876901190540118636011905401.54271188737
05:00:0011906901190740118854511894104.56961189298
05:05:0011894151189760118650011869253.07801188403
05:10:0011871251191740118712511887655.41161189945
05:15:0011889651189565118784511878451.00941188830
05:20:0011875001187585118508011855603.79341186443
05:25:00118500011852001179000118197510.61881182670
05:30:0011819051184025118058511822704.83401183251
05:35:0011824551184355117886511810904.30471181067
05:40:0011810551183240117881511823503.14711181460
05:45:0011826651182915118041511812151.12491181041
05:50:0011814551181455117731011784356.03511178680
05:55:0011791101179320117656011771902.49011177362
06:00:0011771851181935117718511819353.29321179728
06:05:0011820001183500117995011810003.95871181728
06:10:0011810601182530118106011824750.49601182025
06:15:0011828651183950118246511831401.03251183280
06:20:0011829501182960118024011814153.47391181556
06:25:0011813801182500118005011804603.28501181646
06:30:0011810451182355117735011797902.73701179615
06:35:00117976511797651167090117555528.50961172133
06:40:00117595511827451175690118043019.27631178876
06:45:00118053011850101178295118148014.29871181299
06:50:0011809301182940118001011815904.19421181430
06:55:0011815001184000118111011825406.09611182620
07:00:0011821951185225118219511846855.08651183721
07:05:0011849951187130118435011861805.65291185537
07:10:0011869951186995118499511858302.27181185752
07:15:00118588511866951182000118200010.54681184623
07:20:0011817351185590118168511842802.82771183238
07:25:0011837151186005118371511847702.72301185059
07:30:0011847001184740118228011822905.69841183058
07:35:0011821201183830118090511809052.49801182057
07:40:0011809051182605118034511805402.94401180976
07:45:0011804501181295117845511791105.14771179472
07:50:0011795101181475117941011807952.08191180092
07:55:0011804451180445117853011793803.92891179376
08:00:0011794051180480117800511791852.16531179185
08:05:0011790801181655117908011808250.98001180352
08:10:0011799551180640117900011799601.29381179862
08:15:0011799151180155117646511777953.67921178704
08:20:0011776951180975117769511806903.31541180060
08:25:0011800901181325117901011798451.10781180103
08:30:0011802951181000117969011802500.49841180303
08:35:0011801051180105117512511764605.76321177194
08:40:0011769451177960117595011777552.09191176910
08:45:0011769551176955117399511742253.38541175281
08:50:0011752151175840117111011739908.82271174019
08:55:0011746001175955117200511738607.69541174256
09:00:00117391011751351162200116484519.59251168903
09:05:00116490511734951163925117300513.23461167454
09:10:0011732351175435117261011736858.19751174430
09:15:0011740151176500117333511757504.16621175227
09:20:0011760701178660117597011786605.73261176815
09:25:0011779501179730117742511774258.61211178209
09:30:0011774201181865117742011818657.29221180287
09:35:0011818801182995118044511810907.60211181600
09:40:0011810351185000118088511834558.90111183050
09:45:0011837701184735118213011845405.93601183718
09:50:0011845601185220118370511852204.77691184459
09:55:0011852351185235118354511841455.92591183877
10:00:00118414011883601184140118787010.72281186390
10:05:0011875701187945118524011862656.36951186779
10:10:00118573511857351182070118248010.47541183800
10:15:0011826901183910118180511818053.62901182745
10:20:0011817401184940118174011844354.42171184066
10:25:0011847801185095118376011844201.51621184512
10:30:0011842451185300118288511840001.22351183812
10:35:0011835401183540118178011825502.63821182256
10:40:0011828951182895118127011814352.12881182393
10:45:0011818601182560118124011820001.68861181978
10:50:0011818001182935118105011825251.26721182148
10:55:0011826151182615117900511799253.03551180998
11:00:0011799201182500117992011825003.03891181834
11:05:0011825801182835118074011815051.58361181823
11:10:0011815251182300117996511822252.34661181329
11:15:0011822601186960118140511866604.60011183948
11:20:00118606011866551184680118472510.20181185709
11:25:0011846651185930118466511856251.89061185429
11:30:0011856301185800118450011858002.67631184934
11:35:0011852951187540118529511864053.24221186363
11:40:0011865901188375118583011883302.39381187494
11:45:0011875051187975118656511866301.36151187361
11:50:0011868801188575118622011868557.88201187443
11:55:0011867951187040118600011870402.88881186467
12:00:0011874351188660118550511855051.20841187159
12:05:0011861401186845118550011862801.84131186407
12:10:0011865151188485118651511877652.29831187421
12:15:0011876201187620118561011857200.80071186523
12:20:0011860351187600118600011865301.47381186741
12:25:0011865851186850118562011866051.19011186520
12:30:0011865051187950118650511879501.03381186977
12:35:0011876051187605118276011829952.66261184940
12:40:0011827601184695118265511835054.18241183770
12:45:0011837701184245118270511835000.63861183651
12:50:0011838851184520118000511806751.59781182438
12:55:0011804601181680117981011814405.30551180770
13:00:0011814951182475118118011819653.18641181748
13:05:0011821551183735118181511834001.40771183071
13:10:0011830151184470118300011834251.26511183486
13:15:0011836551183655118272511828950.60161183031
13:20:0011832801184615118249511832801.48401184148
13:25:0011836851184000118274511840002.67961183261
13:30:0011840001185500118400011848601.60081184669
13:35:0011854301186595118522511853803.74441185694
13:40:0011858651186335118550011861600.57551186039
13:45:0011858951186155118447011844800.95781185433
13:50:0011846001186330118431511862954.52801184960
13:55:0011855851185850118479511851652.19441185421
14:00:0011856751186515118443011844302.57421185522
14:05:0011849101184950118402511843550.72401184511
14:10:0011844501184540118381011839002.14581184364
14:15:0011835601183560118001011813705.76181181810
14:20:0011815051182940118089011828953.31351182202
14:25:0011830001184440118283011843151.57581183588
14:30:0011841701185810118417011856900.53491185356
14:35:0011856901186495118551011857152.23051185997
14:40:0011858051186515118551011862050.82881185981
14:45:0011862501187050118579511862352.40601186559
14:50:0011862051187585118524511868855.82261186397
14:55:0011871801188500118675011885002.81861187185
15:00:0011885001188995118729511872952.45611188309
15:05:0011877851188800118745011884252.29791187975
15:10:0011881401188370118729511877500.27291188038
15:15:0011875601187565118703511875000.30721187390
15:20:0011877751188650118737511877852.70921187822
15:25:0011882751189145118779511888601.79261188393
15:30:0011891451193255118901011929306.90891191169
15:35:0011929051193415119006011916503.39601191975
15:40:0011917201192120118920011903355.48571190103
15:45:0011906151191935118920011898753.82011190686
15:50:0011891751189290118614511884004.61711188122
15:55:0011884151188735118841511884900.12091188511
16:00:0011880051189545118766011895451.80311188164
16:05:0011895401189690118835511896100.61941188976
16:10:0011896051191305118960511906801.56671190780
16:15:0011908151191875119037511903750.67591191082
16:20:0011904501191745118972511907950.58881190318
16:25:0011910451192555119058511924150.66791191269
16:30:0011922351192235118974511902103.44661190554
16:35:0011903201191900118962511913102.48241191145
16:40:0011917401192000119089511920001.35301191578
16:45:0011916201191650118962011902403.26141190460
16:50:0011897101190285118895011889502.00901189350
16:55:0011894901189835118880511890351.61891189385
17:00:0011897701191550118708511870851.05151188983
17:05:0011871151189080118609511890803.45371187574
17:10:0011890001190500118900011900000.49151189794
17:15:0011900051192740118996511919952.34941191326
17:20:0011917001193000119131511920004.44361192203
17:25:0011918201192380118952011895205.39331191308
17:30:0011903151191175118950011906352.38901190405
17:35:0011906201190620118739011875157.40611188660
17:40:0011875201188315118638511874756.20911187445
17:45:0011870951187520118627011868952.30921186743
17:50:0011870101187350118572511857953.87291186443
17:55:0011855551186225118518011855951.13111185857
18:00:0011851801186970118515011866751.30241185952
18:05:0011868751188320118687511881500.57551187675
18:10:0011881451188150118629511867553.13901187239
18:15:0011863951186760118500011856803.31621185620
18:20:00118579011877301182110118420512.15151185056
18:25:0011842701184600118321011838153.02951184028
18:30:0011837451184440118266011844402.70371183547
18:35:0011844401184815118423011842300.67471184574
18:40:0011843301185250118387511852501.49301184399
18:45:0011851201185250118300011830005.41891183995
18:50:0011826751182925118200011823401.25691182304
18:55:0011827001183635117990511799057.46711181123
19:00:0011798451182255117984011805151.71241180822
19:05:0011810251181715117937011817153.54981180549
19:10:0011820001183980118189011832852.27561183086
19:15:0011831901184500118280011841001.85511183539
19:20:0011839901184985118356011849851.16691184432
19:25:0011847651185310118394011849201.37771184602
19:30:0011847951187030118459011859854.59671185581
19:35:0011861951187220118574011864653.13091186374
19:40:0011862751187140118571511867450.71241186566
19:45:0011863051188065118630511873052.77671187310
19:50:0011876601189345118731511893403.01331188337
19:55:0011892501190500118848011905002.47791189766
20:00:0011905001190785118865511892453.64821189895
20:05:0011893601192200118872511910003.93931191271
20:10:0011909651191135118852511891754.44991189633
20:15:0011888401188840118685011883152.09231187833
20:20:0011883701190695118734011906956.67081189197
20:25:0011907401192440119016011920606.48141191750
20:30:0011922601192935119123011916053.27671192122
20:35:0011916001192000119059511917052.31481191297
20:40:0011920001193680119190511934102.95121192604
20:45:0011936101194425119247011927802.89551193550
20:50:0011929001193090119195511925150.85391192446
20:55:0011925251194700119239511934253.12431193752
21:00:0011943851194400119154511924056.94141192778
21:05:0011923151193590119231511923752.00721192891
21:10:0011926251193115119125011916251.79621192217
21:15:0011918251192690119076511915202.00841191871
21:20:0011912001192715119120011919904.14901191999
21:25:00119260511926051191250119207511.38191192002
21:30:0011920951193615119209011934505.08611192295
21:35:0011933901195380119339011946407.06321194592
21:40:0011948401195955119443011957909.43851195052
21:45:0011954601195910119444511949201.65651194985
21:50:0011948101196620119481011957658.13161195996
21:55:00119576511963651194040119430018.06391195586
22:00:0011946001195885119460011958257.27541195514
22:05:0011958001197990119560011972057.04081196757
22:10:00119720511980701197015119706010.97511197560
22:15:0011972951197990119608511973608.49371196996
22:20:00119744511974501195840119680010.44061196991
22:25:00119680011990001196800119900011.39831198085
22:30:0011990001200220119851512002207.42391199612
22:35:0012002601201200119921011999658.83801200335
22:40:0011997901201025119851012010257.56441199794
22:45:00120102512021001200195120210011.02741201145
22:50:0012021001202500120141512022805.08311201983
22:55:0012024751204280120227512026106.22151203589
23:00:00120266512034001201515120201019.40231201972
23:05:00120235512039751201515120372519.67641202994
23:10:00120391512039801202725120355510.68361203685
23:15:00120356512055851202770120533517.74291204386
23:20:00120534012055401204560120476510.67481204979
23:25:00120495012071801204780120533513.02401205665
23:30:0012058901208720120589012082007.68571207399
23:35:00120781012084751203590120499020.15821204777
23:40:0012049751205320120409012050854.44811204627
23:45:0012052851205285120163012021106.74891202964
23:50:0012029751202975120000012015658.14351201641
23:55:00120124512021251200000120136013.85101200984
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.