暗号資産価格データベース

2019年05月01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
00:00:005873205875955866855875802.7629586959
00:03:005875955877755869705872051.5518587106
00:06:005870105870105860155865753.6292586592
00:09:005863355866755858905861650.8777586212
00:12:005860305860405845055856053.7500585379
00:15:005856455860005855155860001.9909585832
00:18:005860005861805857905861800.7096586026
00:21:005860905862155855005855250.8244585812
00:24:005860555867155859005863500.1447586324
00:27:005863005869905861005861001.3507586569
00:30:005861355871905860605870301.3189586706
00:33:005871605871655866755866750.9021586811
00:36:005869555870355866755866750.3816586732
00:39:005868255870105867155868850.0922586887
00:42:005869805870155869755869800.2145586999
00:45:005870105873605868055873600.6401587190
00:48:005874005874655871605872150.6210587372
00:51:005873105876655870705874150.5486587408
00:54:005876605876905873655875000.9839587537
00:57:005875655875655869405869400.5652587083
01:00:005872305873755866355866701.5694586825
01:03:005863405866705850055862752.3069586144
01:06:005862855862905854005855504.8963585852
01:09:005857105860655855255855700.6746585925
01:12:005855055856505849105856505.7531584993
01:15:005854005854005849005849000.1797585178
01:18:005849005850305842605844800.4484584601
01:21:005844655845105834905835052.7485584059
01:24:0058352058500058350058439011.6785583664
01:27:005844005847455842005844300.7244584452
01:30:005845005850005842455848650.4851584683
01:33:005847355852555846055852254.2636584976
01:36:005849455850455847755849651.2476585013
01:39:005849605857455846505854101.0983585046
01:42:005854605859155851155851151.0279585402
01:45:005856905862555852155853703.4031585987
01:48:005853705853805840205848000.8670584743
01:51:005843655847755841155847601.8772584589
01:54:005846905856605846905854102.1604585497
01:57:005853855860605852555856902.7730585645
02:00:005855955860905855955860301.0168585830
02:03:005860455860455857005857000.1360585740
02:06:005857605861305857005860900.2599585937
02:09:005858905864005858805862750.8248586065
02:12:005862655862705855405858400.4078585752
02:15:005859105859555850105850100.5606585472
02:18:005855005855005842605851900.5132584644
02:21:005853105854905852555854900.0629585356
02:24:005854905857005853605857000.0474585570
02:27:005856405860355852555852550.1605585781
02:30:005850055856105848505855550.1879585233
02:33:005854105854105851005851000.2010585219
02:36:005851055851505846155850100.3402584936
02:39:005851155851855847855847850.1329584970
02:42:005847305848105844055844850.3249584625
02:45:005844705848555838305846101.7524584662
02:48:005844955844955837655840001.1519584028
02:51:005841155843855839405843850.5068584154
02:54:005844105855005841755845501.2747584719
02:57:005845305848155842855845100.7451584495
03:00:005844105855505842355847750.6350585232
03:03:005847755855705845205851900.5724584576
03:06:005851605851605844555847501.1839584610
03:09:005846105849955846055849750.2022584701
03:12:005850005851605846705851600.1412584841
03:15:005851405857055851405854603.0551585224
03:18:005854555859655851905854000.9508585293
03:21:005854005854555851905853501.0531585219
03:24:005853505858105851905851900.4543585336
03:27:005856455857405851905851900.9836585206
03:30:005853405854855851305851300.9367585228
03:33:005851555852505847855848550.6958584957
03:36:005852505853605849905851900.3146585186
03:39:005851905854255846955852200.4017584965
03:42:005852255854605852055854600.0585585344
03:45:005855005858855852105857301.1391585622
03:48:005857305861305853055856101.5879585457
03:51:005853705857605851205857501.6919585607
03:54:005857805857855856105857852.7882585730
03:57:005857805860005856655859054.9192585919
04:00:005859105861605855705855759.5403585745
04:03:005855405861605851305854504.2203585552
04:06:005854505859105851155854450.4822585315
04:09:005854405855155851505853750.8530585253
04:12:005853755853905850355853900.2298585095
04:15:005853655857255850355854101.0286585262
04:18:005854105857855851005857850.2760585325
04:21:005855905856405853705855850.7109585499
04:24:005855955857305851005851000.6899585490
04:27:005854955854955852905852900.5029585372
04:30:005852905852905843805846306.4673584972
04:33:005846255849755839555846753.3896584529
04:36:005847255848905843555843850.2653584686
04:39:005843455844205840805842901.5763584304
04:42:005843255843605839555840550.6102584168
04:45:005842205848405842205848350.3534584592
04:48:005845005847505839555844001.1639584259
04:51:005844205849855844155847250.4048584676
04:54:005847105850355847105849300.4460584924
04:57:005846355848755843405844852.0614584543
05:00:005844855845205842105842251.0500584360
05:03:005841605843305833555843208.1030584018
05:06:005843255845805836605840003.5741584164
05:09:005838055849955835855840405.7462584340
05:12:005843005850355839455850301.9970584806
05:15:005850405852505843305844951.5425584978
05:18:005847105851755847055848601.1253585092
05:21:005849455854155846855852401.4734585235
05:24:005852905861005849005850551.7687585721
05:27:005854505861005854505861003.6653586083
05:30:00-
05:33:005856105859505856055858550.1651585833
05:36:005858605860955857255860950.0450585944
05:39:005857905857905857655857650.0692585773
05:42:005858055858055852005852100.1693585629
05:45:005854505855205845005849401.3256584976
05:48:005851505857455848155855400.5533585269
05:51:005855205857905851555851800.3754585500
05:54:005851805859705851505852101.3027585496
05:57:005852205861005851955856601.4110585578
06:00:005856605858605849205857458.1750585109
06:03:005853655861605850555854356.2349585913
06:06:005854405860005853205855051.3462585701
06:09:005855105859655855055856700.3364585530
06:12:005859355860005856105860000.7890585854
06:15:005858355858805854555858800.4865585756
06:18:005858805860455856055860450.4883585975
06:21:005861555868505861055862100.9973586335
06:24:005866055868155863155868150.2730586632
06:27:005866855869255863255869250.1883586565
06:30:005864805865105861705864351.8290586293
06:33:005863605864555861255861400.6303586248
06:36:005861355861405858755858750.6904586087
06:39:005861705861705860905861400.0630586138
06:42:005861855863205860355860901.3578586182
06:45:005861455867255860755866600.6973586364
06:48:005866755871005866705870400.2543586923
06:51:005872855877905867655875402.9831587337
06:54:005875355880005873505878002.3566587695
06:57:005879955880005872305875850.8994587525
07:00:005875605880005875455879652.9192587833
07:03:005877905882355867005873105.3779587597
07:06:005873105879955873105876501.1462587647
07:09:005880005884705874855880752.3646588068
07:12:005882605886155880255881702.8769588398
07:15:005881805890055876305886051.4047588627
07:18:005886555896055885855886301.5191588756
07:21:005886305890655880055880050.4662588544
07:24:005888255889005883405887500.5935588562
07:27:005884005886055882005882402.0839588336
07:30:005886205886205879005879001.8838588022
07:33:005879005885505879005885500.8917588395
07:36:005881205888155881205888150.3669588422
07:39:005885205897005885205891150.3174589101
07:42:005891655896655890855890850.6450589284
07:45:005894205894405885855885852.4502589071
07:48:005885705890705882055890352.3330588713
07:51:005886555894555884055894550.3263588894
07:54:005887955894205885355888050.7238588956
07:57:005888605893805888405892500.8966589053
08:00:005892755898005886605890252.7653588918
08:03:005890905895355886255886253.5959589263
08:06:005886105886255879355881952.5203588197
08:09:005879955880805878205880801.6704587948
08:12:005880505887805880455880551.2312588643
08:15:005880505883055880005880201.5546588051
08:18:005879805879805873905873901.3299587736
08:21:005873955877255871355876001.2815587419
08:24:005875255877455874105876502.1740587720
08:27:005876605878105869105870202.3401587153
08:30:005871155871355869905870751.2417587109
08:33:005872555872555872555872550.0100587255
08:36:005872555875255872555875250.3985587477
08:39:005873155879505873155877850.4533587684
08:42:00-
08:45:005877955877955877105877100.2514587787
08:48:005875005878955871605876001.2256587439
08:51:005875455876155868205875000.3045587009
08:54:005876405876405873655873650.1280587498
08:57:005873955874905870005873950.1371587376
09:00:005873905876005873905874800.5109587496
09:03:005875805875855875805875850.0340587581
09:06:005874355884505873205873203.4044587821
09:09:005878355881855873255880650.2644587676
09:12:005880905883755879505883751.2850588262
09:15:005881655885805881655885802.1875588216
09:18:005887055905005887055896959.5831589776
09:21:0058951059220058950559164511.0870590921
09:24:0059165059232559111059149512.3287591849
09:27:005914555920505910305910308.9425591257
09:30:005910305919305908305918505.5845591400
09:33:005918455919305915605919303.5694591784
09:36:005919255919305912005913452.0653591399
09:39:005912955913055907055910051.5188591000
09:42:005910555911205908455910050.6037591042
09:45:005910105913555906555909300.5903590888
09:48:005909805909855904605905051.9920590542
09:51:005905055906505904855906350.9165590548
09:54:005904905906005902855902851.1183590526
09:57:005906005906455906005906450.0523590622
10:00:005906505912655906505911000.4546591090
10:03:005909105915005908555913900.5524591113
10:06:005914155914405906905914401.2844591087
10:09:005913705919355913205916801.4962591606
10:12:005913455914405910855913651.0957591197
10:15:005913705914005912155914000.3914591378
10:18:005913955917255913955916202.5891591562
10:21:005913955915155912955913400.5879591362
10:24:005913405913955906055906201.1533591002
10:27:005906505907655902705905250.5425590442
10:30:005906955910405905405905850.7553590873
10:33:005909955917555906055911100.2246591459
10:36:005910805911105908505909400.4123590976
10:39:005910905912655910705912000.2276591186
10:42:005911705911705908705910350.0564591009
10:45:005912305912805910255910250.0209591254
10:48:005912805914405912805913400.1063591330
10:51:005913255913305912055913150.0855591313
10:54:005912155912155909155910401.0205591116
10:57:005910405913705909855912600.2611591081
11:00:005913805918005912905914300.2217591436
11:03:005914555916205914005916200.0242591491
11:06:005915755924655914605924600.9513591998
11:09:005919705935805919655926653.4766592647
11:12:005926455927855916905923650.6196592355
11:15:005923155932105921555932101.6664592478
11:18:0059321059531059294059399512.1575594488
11:21:005940055941905930455941652.0849594069
11:24:005939905940905936755940902.8870593940
11:27:005940905943405938005939652.5316594052
11:30:005939705945905939655945901.6822594205
11:33:005943505946055940805940802.6256594444
11:36:005942055942255938505938602.1159594047
11:39:005939105940405937955937950.0928593984
11:42:005939905940155932305935202.3750593623
11:45:005935055938805934555935901.2202593601
11:48:005935205935205929355934201.8915593271
11:51:005934655935155931005932602.7759593327
11:54:005932605934605932605934600.9122593279
11:57:005934805936455934805935301.0386593559
12:00:005932655935605930005934700.7588593201
12:03:005932605939355930705936551.4215593333
12:06:005937005940005935905939900.0604593728
12:09:005938005955555938005943806.3454594631
12:12:005943405945605937155937150.8203594098
12:15:005937705940755933105938100.8963593514
12:18:005938005938055920205924001.5170593116
12:21:005924005929505920205926750.6504592558
12:24:005926905931955925605929500.3091592962
12:27:005929905931555928255931550.1118592930
12:30:005930205932005914105918052.1048591915
12:33:005918055924005918055922500.6323592111
12:36:005923005923405919305919350.5010591963
12:39:005919355924205919355924200.1490592263
12:42:005924205927655924105924700.4708592559
12:45:005925005927005920255922550.1005592271
12:48:005922255923905920005920000.3315592235
12:51:005920605928055920005928052.3989592090
12:54:005925455925555922455925150.7477592508
12:57:005925605936155925605931351.6534593212
13:00:005931405932555925005930200.9504592998
13:03:005930505931905928605931900.4103593090
13:06:005931955939955931005936900.3093593439
13:09:005936655936905934505934500.2010593499
13:12:005935705937355933455936400.7529593508
13:15:005936055936405933555933550.3293593388
13:18:005934105939705933555939001.5891593674
13:21:005938805939955935705939951.0002593842
13:24:005938405938405935605937300.2164593738
13:27:005937155939155935405935401.2887593890
13:30:005935505935505932805933000.4139593339
13:33:005932305935455919755930002.1721592641
13:36:005928255931105928005928051.9915592927
13:39:005928055928705924605928602.0860592611
13:42:005925605927355923405926350.0868592605
13:45:005924505930105924005926452.2375592571
13:48:005926355929755926355929750.2392592887
13:51:005929555934505927005928000.5408593071
13:54:005930905933905930905933900.0687593211
13:57:005932205935005928205930850.6272593324
14:00:005930805931405927905931000.7212592820
14:03:005929705931905928405931900.1253593112
14:06:005932305937655931955936350.4726593581
14:09:005934855936605934855935154.2456593542
14:12:005935155935855933905935402.4762593513
14:15:005936905937005934505937001.5869593672
14:18:005937105938355936055937550.4254593726
14:21:005937405939355936305939350.2925593827
14:24:005939605941255939155940552.5615594037
14:27:005940255940905937905938650.2708593980
14:30:005938655942005936705941502.6854594117
14:33:005939505941655936005938402.2390594108
14:36:005937005940105931555938300.3924593680
14:39:005938605938605936355937500.0463593708
14:42:005937305938255936705936700.0808593759
14:45:005936905936905935505935500.0567593635
14:48:005936255936905932205936900.6823593518
14:51:005935655936855931305931300.4245593260
14:54:005933555936305931355934300.3479593494
14:57:005934305935205932355935200.2932593341
15:00:005935205937205932605932651.1015593603
15:03:005932605934105925005930153.7594592646
15:06:005930105935005930055931600.6585593386
15:09:005931555932555927055929451.5730592944
15:12:005929455933005929405932000.3686593168
15:15:005932805934855931655932150.3810593252
15:18:005933155933155932455932450.0171593265
15:21:005932005932005928105931600.5844593110
15:24:005932005934405930805933400.3361593386
15:27:005934055939505934055936302.3967593580
15:30:005936305939955935905937052.4769593629
15:33:005937055937055936155936750.1029593696
15:36:005936555937105935305935750.6540593591
15:39:005936155938005935455938000.0979593618
15:42:005938005938255935405938250.1062593649
15:45:005937805938655934905934900.1715593612
15:48:005935205936905934505935700.2828593592
15:51:005935205936905934755936850.3998593632
15:54:005936055942905934605940853.1228594028
15:57:005942555944555941655944551.4605594317
16:00:005944705945005942805942801.9231594415
16:03:005944455945055935355941303.2909594254
16:06:005941455942155935405938100.4263593690
16:09:005940005940505938705938750.4888593910
16:12:005938755939755935655936301.0020593703
16:15:005936105940005936005936700.5104593868
16:18:005936505943005935005937200.4268593786
16:21:005937405937605934755934750.3587593529
16:24:005934605935005933455933500.2616593382
16:27:005933505934055930155933652.9817593272
16:30:005933505933555931705931750.7892593261
16:33:005931705934355931705933650.3043593323
16:36:005934055934555930105930102.4619593255
16:39:005932905932905930755932750.6820593116
16:42:005930355932755929455929753.7242593048
16:45:005929705932455929255931451.2700593058
16:48:005931455935955929505932351.9297593378
16:51:005930655933005930655933000.3860593180
16:54:005933005934355929205933601.3939593198
16:57:005933105933605932355932800.1068593311
17:00:005933405934655925155925253.7883592842
17:03:005927305927455927005927150.3982592716
17:06:005927155927205921705924900.2321592476
17:09:005925605927105924905926350.1448592630
17:12:005926405926955925255925350.0824592621
17:15:005925405926455924205924300.3444592550
17:18:005927205928955918205919555.3217592360
17:21:005920455922555906105906502.8348591611
17:24:0059087059145059025559100012.0756590817
17:27:005910755914505910005912552.2661591262
17:30:0059124559124559025559040519.2365590515
17:33:0059050059091059026059063013.1706590298
17:36:0059064059114559026059080513.9165590356
17:39:005908105914505907305907300.8586591280
17:42:005908305909805907105909400.9810590782
17:45:005909005909405904005908000.2403590594
17:48:005904805907355903405905704.5216590647
17:51:005905705908155905105907350.1862590592
17:54:0059077059096059058559079523.7183590597
17:57:005907955909955905905908851.4550590845
18:00:005908405908405905055905701.1122590591
18:03:005905555908305904805906205.4035590745
18:06:005906055906055902555906051.4409590464
18:09:005905605907905905605906251.2702590742
18:12:005908155908705908155908700.2227590833
18:15:005908905913105908905910300.2045591104
18:18:005910805910905908905910350.3177590974
18:21:005909605910005905805905800.5519590810
18:24:005906605911105905505908801.8019590872
18:27:005908855911805908755911800.5963591097
18:30:005911905913105911505913100.2161591205
18:33:005913155918805913155915250.9508591668
18:36:005915305918105915305918100.0324591711
18:39:005918155923255915405923206.2558592136
18:42:005923205923255910305916101.7177591622
18:45:005916055917255913155914301.1402591387
18:48:005915005916705913105914200.9414591420
18:51:005915405916505915405916500.3440591640
18:54:005915255916405914455916400.4045591484
18:57:005915555917305915555916950.2670591612
19:00:005915905916155910955913450.7219591295
19:03:005913405913405908155912451.3487590996
19:06:005912705912855909405909400.1381591235
19:09:005909405910805908205909300.7487591014
19:12:005909505913755908655909850.2093591068
19:15:005908155911405906905911051.3953590890
19:18:005908805911705907705909500.1855591107
19:21:005909455910055907605907600.1049590910
19:24:005908305910005907605907701.1784590782
19:27:005906055910555906005907400.4120590827
19:30:005907355909705906105908500.1863590854
19:33:005908805908855907355908650.0704590798
19:36:005909205912605907555910050.3912590967
19:39:005909005911305908855911300.1360590987
19:42:005911405913055907855910500.4432590923
19:45:005910505912255910005910800.3857591139
19:48:005911005911905910105911450.7021591112
19:51:005912155913705911955913650.4306591276
19:54:005913805914805910905913900.4955591290
19:57:005913605917005911755916701.5043591403
20:00:005916055916555913005913350.6796591466
20:03:005915155915705915155915300.1268591540
20:06:005915355916055914855915701.4902591525
20:09:005916205917455915705915700.1094591696
20:12:005916155916155915555915550.0163591608
20:15:005916155921405916005921351.7696591926
20:18:005922005922805920105922800.2194592223
20:21:005920555921605919805920400.0350592068
20:24:005922655925005922655923700.6163592333
20:27:005923755926355921555923250.3986592319
20:30:005921455927905921455927900.6364592617
20:33:005927905928355926855927000.1062592740
20:36:005926955929105924605929001.0952592727
20:39:005928805929155925155925300.6851592771
20:42:005925255925355921955925352.9683592394
20:45:005925205928055925205928000.6353592731
20:48:005928005929905926805927650.5598592801
20:51:005927705927705926655926650.0766592715
20:54:005926955926955922805925001.4095592432
20:57:005925005926205920005920000.2612592251
21:00:005920005923305913855918253.0597592108
21:03:005917955917955911655911650.6810591547
21:06:005915955917305915955917200.4747591727
21:09:005915355915355911305911300.6598591491
21:12:005911155912155908805908801.4374591081
21:15:005908705911505905005909602.3110590886
21:18:005909255909655905155905300.3027590740
21:21:005905605905905900005900002.0038590403
21:24:005901205909955886155906252.6680589652
21:27:005905655910005896105896101.3015590484
21:30:005896105902505895105897254.7765589880
21:33:005900305900305877555893504.4948589253
21:36:005892455898205890005898202.6746589452
21:39:005895855902705895855900001.9669589905
21:42:005900005907205895605898604.3256590537
21:45:005898455902005893555902001.9617589803
21:48:005902355906005901205906000.1361590391
21:51:005906555906705903755905450.1405590496
21:54:005906105906105905305905300.0303590562
21:57:005906205906805905755906500.1598590627
22:00:005906655906705898105903250.1052590323
22:03:005904305904305898055898700.3661590252
22:06:005899905903605896405901600.1232589927
22:09:005902055902055900105900600.0875590098
22:12:005901105905455897705904100.5236590407
22:15:005904105904105900105900500.1799590174
22:18:005901055901055898555899700.2057589921
22:21:005899705899705893905893900.0658589747
22:24:005897755897755892755895250.2707589512
22:27:005895355897705894555894550.9289589550
22:30:005894705896605892655894550.2012589566
22:33:005894605901355894605897200.4219589935
22:36:005897155897205891905893150.7299589279
22:39:005893105894355891705893701.9227589354
22:42:005894355896005894355895400.2524589529
22:45:005895355895355894155894150.0926589531
22:48:005895405901055895405900102.9127589935
22:51:005901705903305900305902200.8766590218
22:54:005902805903055902805903050.1373590296
22:57:005902055902455900005902450.3140590146
23:00:005900855900855890755897151.6863589922
23:03:005894655897155894605894950.2061589472
23:06:005894955896655894505895250.1442589613
23:09:005895455899105894005894200.5719589778
23:12:005895855899005895855898850.1864589765
23:15:005898905900005897605897800.1419589958
23:18:005896555898005893805893800.1783589577
23:21:005898005898005895855897200.1220589638
23:24:005895605897855893005895951.3187589392
23:27:005895755895855892055894150.2931589384
23:30:005894005896805892255895701.0615589466
23:33:005893755893855892305893800.0452589336
23:36:005894655894805890005894101.3869589126
23:39:005890555890555883705884851.9591588864
23:42:005889405890905882805888001.2480588556
23:45:005884705890005880005887803.5796588203
23:48:005884505890105884505888700.4429588895
23:51:005888905893655886805891651.0198588957
23:54:005891655892805890005892400.3664589083
23:57:005892605895205885655891301.8186589183
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.