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
00:00:005873205877755866855870603.0956587006
00:05:005870305872055860155865754.8483586701
00:10:005863355866755845055856054.6277585537
00:15:005856455860705855155860602.4819585866
00:20:005860655866705855005866701.1542585909
00:25:005861805869905861005861001.3842586566
00:30:005861355871905860605870251.8002586762
00:35:005869255870355866755868250.8071586712
00:40:005868105870155867155869800.3020586967
00:45:005870105874655868055872151.2256587282
00:50:005871955876905870705876850.8501587482
00:55:005874255875655869405869401.2831587308
01:00:005872305873755850055859902.8132586491
01:05:005859905862905854005860556.3923585920
01:10:005858255860655849105856505.9948585030
01:15:005854005854005844005844050.3909584928
01:20:005848105849905834905835003.0861584078
01:25:0058354058500058350058443012.3025583711
01:30:005845005852355842455852304.7131584944
01:35:005852455852555846505851102.0548584996
01:40:005851755859155846505851151.3546585367
01:45:005856905862555840505843804.1205585776
01:50:005846105852405840205852402.3312584636
01:55:005852405860605852355856904.6290585622
02:00:005855955860905855955857451.1398585820
02:05:005857405864005857005864001.0878586028
02:10:005862705862755855405858400.4177585764
02:15:005859105859555842605851301.0556585072
02:20:005854005854955851455853600.0961585362
02:25:005855005860355852555852550.1929585753
02:30:005850055856105848505851600.2419585245
02:35:005851605852505846155851250.5137585018
02:40:005851655851855844055844850.4313584704
02:45:005844705848555837655837652.8710584416
02:50:005837655844505837655844500.7261584174
02:55:005843305855005842855845101.8338584672
03:00:005844105855705842355848301.2011584921
03:05:005848255851905844555847501.1902584612
03:10:005846105851605846055851600.3434584759
03:15:005851405859655851405853603.8755585241
03:20:005853805858005851905854151.2068585226
03:25:005853655858105851905851901.4146585242
03:30:005853405854855850805850801.1557585201
03:35:005851105853605846955851051.1063584976
03:40:005850405854605850405854600.1453585284
03:45:005855005861305852105853252.6147585532
03:50:005853805857855851205857502.9757585655
03:55:005857505860005856105859056.5359585868
04:00:0058591058616058513058545513.1012585698
04:05:005854555859105851155854151.3278585381
04:10:005854155855155850355853900.8966585200
04:15:005853655857855850355857851.3046585275
04:20:005855905856405853705855850.7109585499
04:25:005855955857305851005852901.1928585440
04:30:005852905852905839555846859.2152584822
04:35:005845505849755843205844151.6458584598
04:40:005843955844105839555840551.4477584195
04:45:005842205848405839555842751.2618584313
04:50:005842905850355842855850350.8253584663
04:55:005849405849405843405844852.3424584587
05:00:005844855845205833555839956.0983583967
05:05:005839855845805835855843057.7861584134
05:10:005841405850355837755850306.5859584581
05:15:005850405852505843305847051.6475584961
05:20:005849705861005846855857754.0624585431
05:25:005855805861005849155861003.8653586028
05:30:005856105858605856055858600.1109585812
05:35:005858705860955857255857900.1092585896
05:40:005857905858055852005852100.2285585666
05:45:005854505855205845005851351.3326584977
05:50:005851405857905848155851500.9354585361
05:55:005853655861005851955856602.7000585540
06:00:0058566058616058492058531014.2922585457
06:05:005853405860005853205855501.7709585646
06:10:005857355860005856105860000.8184585851
06:15:005858355859955854555859950.7098585818
06:20:005859455868505859455862101.2623586264
06:25:005866055869255863155869250.4613586605
06:30:005864805865105861705862252.0385586293
06:35:005862705862755858755858751.1112586139
06:40:005861705863205860355860901.4208586180
06:45:005861455870005860755869200.9143586493
06:50:005869405877905867655873653.0407587334
06:55:005874705880005872305875853.2357587649
07:00:005875605880005871505877005.8200587718
07:05:005877005884705867005880105.0371587727
07:10:005880555886155880105881703.8277588329
07:15:005881805894305876305888252.9069588692
07:20:005888555896055880055884750.9464588544
07:25:005883405887605882005882402.2141588358
07:30:005886205886205879005883702.5694588111
07:35:005883205888155881205886300.6538588486
07:40:005886505897005886505890850.8816589274
07:45:005894205894405882055890653.7061588858
07:50:005890555894555884055885351.5749589029
07:55:005889455893805886705892501.4489588977
08:00:005892755898005886605887656.0626589133
08:05:005887805889105879255879603.4702588193
08:10:005879705887805878205880552.2503588332
08:15:005880505883055875005876102.4428587939
08:20:005876105877505871355874101.8627587497
08:25:005876055878105869105870204.3746587424
08:30:005871155872555869905872551.2517587110
08:35:005872555876655872555876400.5559587505
08:40:005876105879505874055877850.2959587742
08:45:005877955877955871605876701.3616587468
08:50:005876055878955868205876400.4209587242
08:55:005875005875005870005873950.2641587434
09:00:005873905876005873905875850.5449587502
09:05:005874355884505873205873303.5937587808
09:10:005879455883755878705883751.3601588243
09:15:005881655898755881655890705.3057588875
09:20:0058910059232558900059189522.5264590892
09:25:0059189559205059103059103016.2967591477
09:30:005910305919305908305918107.2526591508
09:35:005918205919305912005912204.2226591531
09:40:005912205912255907055910051.8665590977
09:45:005910105913555904605905551.3392590715
09:50:005905505906505904755904752.2596590530
09:55:005906005906455902855906451.0706590535
10:00:005906505915005906505915000.8965591056
10:05:005914905919355906905915952.6911591356
10:10:005915705916805910855913651.2957591253
10:15:005913705916405912155916201.9728591461
10:20:005916305917255912605913701.7279591551
10:25:005912705912705902705905251.5635590778
10:30:005906955915005905405907700.8779590929
10:35:005910705917555908505911600.5814591119
10:40:005911755912655908705910350.2169591151
10:45:005912305912805910255910250.0209591254
10:50:005912805914405909155910301.2043591148
10:55:005911555913705909855912600.2691591083
11:00:005913805918005912905914000.2449591440
11:05:005916205929205914605929202.8782592290
11:10:005925355935805916905923652.1703592751
11:15:005923155953105921555945459.8045594128
11:20:005945755946505930455937107.6290594295
11:25:005936955943405936755939653.8939593998
11:30:005939705946055939655945803.2664594330
11:35:005944055944755938505940203.2444594164
11:40:005939655940155932305935202.3807593623
11:45:005935055938805929355929552.4107593381
11:50:005934655935155931005933404.3870593339
11:55:005934605936455934605935301.0407593559
12:00:005932655939355930005935401.9698593220
12:05:005935755940355935705940350.3149593889
12:10:005940305955555937155937157.1217594573
12:15:005937705940755930055932301.5877593493
12:20:005932505932505920205929951.5285592705
12:25:005926005931955926005931550.3684592994
12:30:005930205932005914105920902.7260591959
12:35:005921005923405919305922050.5572591983
12:40:005922255927655922205924700.5747592514
12:45:005925005927005920255923100.1936592281
12:50:005922955928055920005923952.6810592106
12:55:005922455936155922455931352.3574593003
13:00:005931405932555925005929751.0400592996
13:05:005929905939955929755936650.6390593283
13:10:005935055937355933455936400.9449593505
13:15:005936055939505933555939501.7592593599
13:20:005939705939955935705937401.3343593839
13:25:005937455939155935405935401.3302593882
13:30:005935505935505919755929952.4840592742
13:35:005929955931105927455927452.1376592927
13:40:005926605928705923405926352.1287592607
13:45:005924505930105924005927502.2904592573
13:50:005927505934505927005931450.7458593042
13:55:005931355935005928205930850.6772593318
14:00:005930805931405927905930050.7541592825
14:05:005930355937655930355936050.5734593515
14:10:005936055936605933905935406.7134593531
14:15:005936905937105934505936951.8292593672
14:20:005937005940505936305940500.5676593848
14:25:005939905941255937905938652.7403594033
14:30:005938655942005936005941554.7019594112
14:35:005941655941655931555938600.6209593845
14:40:005937055938255936355936700.1211593734
14:45:005936905936905932205934900.5075593455
14:50:005936605936905931305935450.8050593415
14:55:005935655936005932355935200.4921593420
15:00:005935205937205925005931404.8423592862
15:05:005930655935005930055931700.6918593373
15:10:005931705933005927055932001.9269592985
15:15:005932805934855931655932450.3890593252
15:20:005932505932655928105930800.6065593114
15:25:005931955939505931955936302.7198593558
15:30:005936305939955935905936902.5588593631
15:35:005936255937105935305935500.6950593593
15:40:005935505938255935405938250.1841593638
15:45:005937805938655934505936100.3626593599
15:50:005936905936905934755935550.6014593617
15:55:005935605944555934605944554.4734594133
16:00:005944705945055935355935354.4078594360
16:05:005940455942155935405939701.3655593932
16:10:005939705940505935655936301.3578593752
16:15:005936105943005935005935050.8494593848
16:20:005936905937605933655933800.4700593550
16:25:005933555934055930155933653.2198593280
16:30:005933505933555931705933000.9496593262
16:35:005932705934555930105932852.6758593263
16:40:005931355932755929455929754.3362593055
16:45:005929705935955929255932653.1763593251
16:50:005932455934355930655933150.6134593231
16:55:005931005933605929205932801.2967593186
17:00:005933405934655925155927253.8445592840
17:05:005927205927205921705924900.6186592613
17:10:005925805927105924905925350.1827592646
17:15:005925405928055922705922700.5392592538
17:20:0059238059289559025559107015.1051591438
17:25:005910705914505906955912557.1983591062
17:30:0059124559124559025559074031.6584590425
17:35:0059073059145059026059145015.2736590405
17:40:005910455910505907105909401.2312590826
17:45:005909005909405903405905301.4268590448
17:50:0059064059096059051059077515.5637590621
17:55:0059077559099559059059088513.1309590629
18:00:005908405908405904805908306.4786590718
18:05:005907905907905902555907501.8117590508
18:10:005907255908705906255908701.1592590781
18:15:005908905913105908905910800.3203591057
18:20:005910405910755905755907850.9365590832
18:25:005908655911805905505911802.2155590944
18:30:005911905918055911505915000.9293591520
18:35:005917105919005915255918652.4408591827
18:40:005919005923255910305916105.8027592099
18:45:005916055917255913105913402.0408591401
18:50:005913555916705913555914750.7420591547
18:55:005914755917305914755916950.3143591613
19:00:005915905916155908155912452.0706591100
19:05:005912705912855908205908200.3029591056
19:10:005910105913755908655909850.7932591051
19:15:005908155911705906905907701.5601590915
19:20:005909455910055907605908300.1376590905
19:25:005910005910555906005907401.5784590794
19:30:005907355909705906105907350.2513590838
19:35:005908405912605907555910000.4547590962
19:40:005910255913055907855910500.5211590937
19:45:005910505912255910005911300.9984591119
19:50:005910905913805910905910900.6520591276
19:55:005913055917005910905916701.8678591376
20:00:005916055916555913005915550.7941591477
20:05:005915305917455914855915701.6079591536
20:10:005915705916155915555915550.0203591600
20:15:005916155922405916005922351.9790591957
20:20:005922805925005919805923750.4089592291
20:25:005924205926355921555923250.6510592335
20:30:005921455928355921455927600.7007592630
20:35:005928305929155924605926301.5672592759
20:40:005926605927305921955925353.2233592414
20:45:005925205929905925205928451.0789592761
20:50:005928655928655925605925600.2231592741
20:55:005925355926205920005920001.6404592400
21:00:005920005923305911655911653.7407592006
21:05:005915955917305915055915100.7421591650
21:10:005914305915305908805908801.8298591166
21:15:005908705911505905005908952.3865590887
21:20:005907505908205886155902554.2308589914
21:25:005902555910005896105896101.9697590520
21:30:005896105902505887005895806.8929589700
21:35:005895605898305877555898305.2315589356
21:40:005899955907205895605898606.1140590355
21:45:005898455905805893555905802.0751589835
21:50:005905805906705903755905450.1632590492
21:55:005906105906805905305906500.1901590616
22:00:005906655906705898055900000.4519590286
22:05:005899105903605896405901250.1541589933
22:10:005901155905455897705904100.5996590367
22:15:005904105904105898555898600.3735590042
22:20:005899305899705893905897150.0979589769
22:25:005897155897705892755894551.1796589538
22:30:005894705901055892655897800.4701589743
22:35:005896855901355891905894201.0049589401
22:40:005894355896005891705895402.0531589377
22:45:005895355901055894155899852.8852589923
22:50:005899105903305898655902200.9967590182
22:55:005902805903055900005902450.4513590192
23:00:005900855900855890755894651.8714589877
23:05:005895155899105894505897250.6193589792
23:10:005897605899005894005898850.3042589644
23:15:005898905900005895905895900.2329589870
23:20:005895305898005893005894701.5032589411
23:25:005896555896905892055894150.3179589397
23:30:005894005896805892255892301.0977589462
23:35:005893205894805885405887052.6362589035
23:40:005886955890905882805888001.9668588626
23:45:005884705890105880005889553.9415588268
23:50:005888855893655886805890001.3042588961
23:55:005890305895205885655891301.9816589180
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.