暗号資産価格データベース

2019年05月02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
00:00:005891105891105888305888300.0770588936
00:03:005887405889755883455887701.4372588654
00:06:005887405887705884155887202.6782588609
00:09:005887605888005886655887100.0233588716
00:12:005887055890655886655889350.1450588900
00:15:005889355891205889355891200.0370589111
00:18:005891205891605890355890350.1049589103
00:21:005890755891555889605891550.6852589048
00:24:005891555894005888205889300.3354589120
00:27:005889705889755883905889550.4158588717
00:30:0058892058897058852058854510.4435588572
00:33:005889505891955888705890600.5276589052
00:36:005890355893205890355892500.2654589253
00:39:005891205892705890105891200.5368589144
00:42:005890405891205889805891200.3633589051
00:45:005890755891205888055888300.2199588971
00:48:005890055893855890055892400.8330589166
00:51:005890505893505889255892600.1249589221
00:54:005892555892605887605890100.4881588982
00:57:005890005892605889155892400.7952589208
01:00:005892605894805892605894805.2173589363
01:03:005894755894805893255893300.6544589414
01:06:005893005894805892005892050.7200589320
01:09:005892005894755892005893100.5400589355
01:12:005893355894805892955892951.1161589417
01:15:005892555894805892155892300.4192589374
01:18:005893305896955893305895450.8636589463
01:21:005895105899955895105899854.7342589951
01:24:005899855909355895505899806.2601590124
01:27:005899755902455898305902402.6896590050
01:30:005902555903405897705899050.5009590102
01:33:005899105900355896655898200.2739589816
01:36:005898205898205894055894050.3697589563
01:39:005896005898805894105896100.1946589606
01:42:005895905897205892005893500.6770589453
01:45:005893505897355893505897350.3134589563
01:48:005893505895205888955888959.9741589200
01:51:0058908058925058880058883014.0218588931
01:54:005888305892605885105892309.0419588749
01:57:0058911558912058860058881510.1145588793
02:00:005890405892355887805888251.1471588856
02:03:005888205894155888205894001.9582588867
02:06:005894105896555893555895200.3807589537
02:09:005895055903555895055902751.2442590048
02:12:0059032059300059018559191023.4226591489
02:15:005919105930005915205915205.9475592261
02:18:005917855922855917855922700.3797592086
02:21:005922855925005916805918101.0006592079
02:24:005918555921455916805921450.0984591874
02:27:005921455925005918805924851.2677592451
02:30:005924955928205924805928200.9945592573
02:33:005924755929455922155929450.5289592438
02:36:005929455929905924705925801.1809592822
02:39:005927705927705922955923600.1476592435
02:42:005922755924655918455923450.7596592162
02:45:005924855936305924505935453.1844593053
02:48:005934105934105931405934100.0208593315
02:51:0059343559560059343559427013.2057594207
02:54:005947455949955941055948851.1635594569
02:57:005947505953955945305951602.9443595136
03:00:0059541059547059280059280013.1452594930
03:03:0059275559275558900058966530.1852590086
03:06:005896655907955896355902153.2495590079
03:09:005902105913855897905908152.7951590589
03:12:005909255909305900005909052.0243590670
03:15:005909105913205904005904354.1254590845
03:18:005909055909155905055908651.3084590768
03:21:005909105914305909105914300.7113591026
03:24:005912405919555911655915700.7665591483
03:27:005915605915605911005911901.6289591175
03:30:005911805912705906755907802.5572591099
03:33:005907805915305904955914506.7461591350
03:36:005912555915155911605915108.7684591376
03:39:005915105923755915105922353.2099592098
03:42:005922355923605914105920401.6688591713
03:45:005920805920805914355918952.8437591669
03:48:005918305920605917855920001.7534591873
03:51:005919205919905917305918251.2190591889
03:54:005918255921555917555920501.2099591973
03:57:005920505924205916705924201.1179592224
04:00:005924855929505922305925402.7554592591
04:03:005925155927205917705924801.4829592392
04:06:005924805924805913305913306.9746592066
04:09:005913305918505908905913704.7485591625
04:12:005910005913605903505906656.8847590846
04:15:005902855909655901005901002.6138590425
04:18:005901005904655898605903003.4352590052
04:21:005903005909755903005907501.2017590757
04:24:005909205909955907655909950.5093590922
04:27:005909255910855907255907251.0134590810
04:30:005907605907605904105904351.2401590690
04:33:005905905912505905905911701.0313591019
04:36:005911705912705909655911350.3847591140
04:39:005911355912505909605910400.3902591091
04:42:005912105913005911155911801.1668591271
04:45:005911805915305911305914100.7725591369
04:48:005916555920005914455916000.9928591548
04:51:005917255920605914705915905.0539591567
04:54:005916155918005910305913151.0573591398
04:57:005913605913605911305911300.2626591244
05:00:005911155911505906505906502.0757590969
05:03:005908055910255907555909250.3992590884
05:06:005909655914255909605913950.9469591212
05:09:005914255917055909655912351.2502591562
05:12:005912805917405912805916200.2493591516
05:15:005915305916455914705916450.2078591522
05:18:005916905917655909605914400.6922591470
05:21:005914205914905910655912900.1649591401
05:24:005912955914655912905914550.4380591406
05:27:00-
05:30:005913705914005913705913950.1293591390
05:33:00-
05:36:005914905916605914905916600.0440591520
05:39:005916605921155916605917950.7349591849
05:42:005918455919105916805918750.1892591807
05:45:005918955919005916155917550.0494591762
05:48:005917555917555910105912450.1738591244
05:51:005910105910505909705910050.2201590987
05:54:005913405916805913405916000.3204591532
05:57:005913005918305912605913650.2530591471
06:00:005913955916955913705916950.2326591596
06:03:005915605921655913055913050.3947591526
06:06:005913105914455911655911650.0376591392
06:09:005911355912755907905907900.3528590898
06:12:005906555906905905205905800.9479590617
06:15:005905405908955905355906500.4176590656
06:18:005906555906655903855903951.2158590617
06:21:005904205905105901105903251.2449590189
06:24:005903505903505900355902751.5018590259
06:27:005901055901655891605901201.1317589863
06:30:005899205899655899205899650.0121589956
06:33:005899905900455896705900001.1625589980
06:36:005898505903005898505899550.5868590077
06:39:005899705900355899705899750.5408589995
06:42:005900355904105899455904100.1103590275
06:45:005902505904205901805903500.1600590328
06:48:005904005904405903255903250.0632590420
06:51:005905005906105905005906100.0732590554
06:54:005906105907005903005907000.2041590486
06:57:005906405906405906405906400.0414590640
07:00:005905405905405902805902800.0719590440
07:03:005904155905105903405904000.0315590419
07:06:005901305908855901305906750.2871590618
07:09:005906755910355906755909150.2717590890
07:12:005908705909005908705909000.0105590894
07:15:005907655908655907205908650.0040590768
07:18:005907855914705896605903851.2942590568
07:21:005903455905955903405905950.1776590470
07:24:005905905906005901055901100.3116590523
07:27:005902605904855901005902500.1871590393
07:30:005902655902655899055899200.1862590113
07:33:005899055900805899055900000.1353589996
07:36:005899455900755897305897700.8845589781
07:39:0059003059059058978059032013.3286590112
07:42:005904855906855904105906850.1045590585
07:45:005906855908105906855907300.0568590743
07:48:005906505908155906505907300.0904590768
07:51:00-
07:54:005907555907555907005907350.1069590702
07:57:005907855908155906105906500.4006590702
08:00:005906655907005905105905150.0185590553
08:03:005907205907205903155903150.1236590671
08:06:005907105911005906555907850.4454590954
08:09:005908405911855907505910151.1510591003
08:12:005910555926105910505917402.4173591915
08:15:005916855920405916855918601.0992591924
08:18:005918505922755918205922050.6045592089
08:21:005922105922505918105920900.4698592095
08:24:005920955923555919405919400.8538592076
08:27:005918905919905917355917900.3525591831
08:30:005917855919905917155919900.5821591823
08:33:005920105921355919305920500.3829592045
08:36:005919455921805917455921701.5044591849
08:39:005921505921505918105918350.8351591836
08:42:005919155920705918105920700.0441591925
08:45:005920805924705920405921200.2065592214
08:48:005921355923505921355923000.0901592274
08:51:005923505933005923505929352.3514593138
08:54:005929405935205928805935201.3546593282
08:57:005939105940405930505930559.0663593676
09:00:005930555938705930505938700.0497593223
09:03:005937005937005920605935450.8122593143
09:06:005935655942455931205934501.5561593539
09:09:005936505937505936505937500.1279593713
09:12:005938405938405936955936950.0189593787
09:15:005935405935405933805933900.1704593511
09:18:005933305934105927555930201.4308593219
09:21:005928205929205925005926750.2367592610
09:24:005926755930405926205929600.9611592895
09:27:005927205937105927205931900.2100593225
09:30:005931505931505930155930800.1573593063
09:33:005930755932005927605931850.1074593081
09:36:005931505937105931505933800.3534593446
09:39:005934155936005931655931800.2159593308
09:42:005933805934005929205932100.6050593209
09:45:005931655932155930055931250.9135593176
09:48:0059296059296059270559277512.0861592706
09:51:005928605929455927405927400.9786592873
09:54:005927405930005927005929500.2111592857
09:57:005929605933355927005933300.1326592980
10:00:005932905935905928455935850.1168593381
10:03:005935955936005931955931950.0455593488
10:06:005931905934405931905934100.1712593273
10:09:005934155934155925005928952.1778592806
10:12:005928805930405926755926751.4375592932
10:15:005928955930805926705930450.2288592932
10:18:005930805937505929905937500.2540593383
10:21:005931255937305931205933800.3461593459
10:24:005933605934005930005930000.1729593220
10:27:005929855931955929405931900.0555593083
10:30:005931155931505927755931100.2702593121
10:33:005931855936355931855933750.5814593477
10:36:005933955938255933905935350.2640593615
10:39:005935705938255933005933050.3339593592
10:42:005932805935155931305933450.2603593317
10:45:005932855932905931255931300.2989593145
10:48:005931205934955930005934900.0872593225
10:51:005931505934005931005931100.0683593295
10:54:005931555934405931555933850.0442593394
10:57:005934805936055934805936050.4502593551
11:00:005936105937955934605937902.5938593649
11:03:005937955938655936955938101.0257593815
11:06:005936955942455936905941452.0221593990
11:09:005939005939155938805938800.0730593904
11:12:005939405942155938005942150.8319593872
11:15:005940655940805938505940750.8354593970
11:18:005940605940905938405940900.8421594041
11:21:005940655941955938605938602.8041594062
11:24:005938905939405938055939400.6115593897
11:27:005939355939405937005937300.3208593774
11:30:005937305938805935055936350.2482593813
11:33:005936905941955936705938100.4460593845
11:36:005938755941955938705939100.2707594142
11:39:005939105942005938405942001.5975593995
11:42:005941405942005939605942000.1106594163
11:45:005941955942005941705941850.1050594199
11:48:005940855940905936305940350.1110593856
11:51:005940305940555936405937100.7013593680
11:54:005937605938605937305938100.8670593858
11:57:005936605939505936605939200.3524593859
12:00:005938905941905936505938800.5406593687
12:03:005938855939555936605939000.2303593861
12:06:005939005940255937055937200.3446593941
12:09:005940155940205937905937900.1179593992
12:12:005940405940405938005939400.2098593877
12:15:005939955940305938055940300.0160593878
12:18:005938005938005937355937350.0999593744
12:21:00-
12:24:005937755941505937755939651.4509593962
12:27:005939855940005939605939600.2025593971
12:30:005938455938605938455938600.0110593853
12:33:005939005939205938905938950.0382593900
12:36:005940305944205940055943302.8906594261
12:39:005943105943705943105943700.0146594353
12:42:005943655943755943605943700.0247594367
12:45:005943705944155942105942100.1357594362
12:48:005943405944105942205942200.0381594324
12:51:005944155944605944155944152.0743594426
12:54:005942955947005942655945653.4484594596
12:57:005945505947005944805945401.8947594598
13:00:005944905944905935755937652.5344593942
13:03:005937555939055929755933852.9335593179
13:06:005934055935005927005928151.5092593273
13:09:005928155931405919705927205.4270592533
13:12:005927205928505921505926652.3625592750
13:15:005926905932055925805928651.7238592896
13:18:005928705930355928705929950.0483592957
13:21:005929805930605929355930600.0252593000
13:24:005931605931605930005930250.1500593027
13:27:005931005932005930505932000.1595593172
13:30:005932055932855932005932550.3375593257
13:33:005932505935005932505935000.3381593327
13:36:005934755934805934755934800.0200593480
13:39:005933005935005932905935000.4060593395
13:42:005934655934955934655934650.0110593479
13:45:005933855934805932955932950.0433593386
13:48:005933355934355929305934100.5991593033
13:51:005932805936005929955932350.6873593313
13:54:005932055935605932055933900.0489593323
13:57:005933905938205933905938200.3370593600
14:00:005937705940005937455940000.5643593919
14:03:005940005940005939205940000.1236593999
14:06:005938155939305935355935350.4689593859
14:09:005940205941005938505938850.4924594053
14:12:005939305940805937005938001.4296593999
14:15:005939255940905937555939550.0981593981
14:18:005939605939605936755936800.3736593804
14:21:005937455937505935005937100.3988593694
14:24:005935405936755931805931800.0556593458
14:27:005933905933905933905933900.0010593390
14:30:005936755938305935705938300.2605593732
14:33:005938405941005937705939450.4929594081
14:36:005939405940205935655940200.8192593872
14:39:005939505942505937505940102.2840594087
14:42:005940655944955939655944300.6348594255
14:45:005944055944055940205940900.1223594238
14:48:005942355944655941105944550.1020594282
14:51:005944405944405942905944400.1079594408
14:54:005944205944955942205942200.1273594270
14:57:005943055943255941305942350.0912594188
15:00:005942455943605941305941300.5718594252
15:03:005941605942605939705942600.0257594100
15:06:005942605942655940055942650.0604594080
15:09:005941955941955939905939900.1844594021
15:12:005939805940005935705937650.2265593786
15:15:005937605939705937605939700.0090593947
15:18:005939955943105938305943100.6992594116
15:21:005943605943755940555941100.7488594119
15:24:005941105941205940755940750.1227594080
15:27:005943305943305941455941500.0209594254
15:30:005941455943005941155942250.1636594201
15:33:005942255942255937705939950.6626593902
15:36:005939905940755939355939400.2489593957
15:39:005939655943005939655940700.1521594194
15:42:005940705943205940705942200.5116594285
15:45:005942155943805942155942250.2448594355
15:48:005942255945005942105943200.7342594385
15:51:005943255943405941805942500.0831594251
15:54:005942355942505941055941400.0585594166
15:57:005941255943905941255943400.3846594256
16:00:005943905946505941705944951.2990594531
16:03:005943855947005943855947000.1310594511
16:06:005945655948405943905945653.2576594689
16:09:005946855946855941305945502.1737594290
16:12:005946255948105944455948100.3617594686
16:15:005948155970005947255969956.6764595563
16:18:005966005968655955005960003.6234596229
16:21:005959805961055941405941402.3533595143
16:24:005944555955005940005950853.7985594241
16:27:005952705952955940005949002.9954594473
16:30:005949055952005945005948802.8369595019
16:33:005948655951205945505947700.1864594900
16:36:005947705950955945805950951.0331594907
16:39:005950105953105948005953100.7649595036
16:42:005952905961205952855960951.1668595813
16:45:005960355962505959005959050.8756595984
16:48:005960405960905953455960800.5672595956
16:51:005960955960955954805955150.1119595590
16:54:005957655958005948705951901.3392595084
16:57:005951205954605950855953001.0259595279
17:00:005953355958805953355956000.5499595605
17:03:005956205959005956205956750.0978595708
17:06:005956905961705956455959450.7330595990
17:09:005958605963005957205963001.4546596150
17:12:005963205968705963205968701.5553596576
17:15:005968605969505963305965551.5623596646
17:18:005965955969905965955967400.2028596833
17:21:005966455967355963705964302.4006596556
17:24:005964405968155963255964251.3441596496
17:27:005965055965505961905964101.9366596333
17:30:005965355968255963155968201.0489596682
17:33:005967555975005967455970050.6530597066
17:36:005968805972455966405972450.4190597030
17:39:005971555975005971355974701.1273597332
17:42:005973905976355972105976301.4051597438
17:45:005976505991155975855985855.6734598396
17:48:005985655985655976705980300.7708598004
17:51:005980855981405977605979450.6943597992
17:54:005979205985555978705984151.2101598380
17:57:005985605998005982055994953.2005598841
18:00:005995855998005990005993154.3502599514
18:03:005992706000005992105995053.6987599815
18:06:005993055994905976005978057.0332598160
18:09:005978055981855973805979702.3412597953
18:12:005980005981855977155980901.4457597905
18:15:005981805990005980005981852.6691598365
18:18:005981855983155977355982650.4385597950
18:21:005980655982055974105982001.5538597922
18:24:005978605980405976055976200.1810597824
18:27:005975705976205963355966201.4362596871
18:30:005968955975005967005967900.9240597033
18:33:005968305968305962155962150.2587596484
18:36:005962105969905961355967950.8649596671
18:39:005969905974705968255969200.1398597150
18:42:005971305974505968055974500.1497597136
18:45:005972455975205972455975200.2701597443
18:48:005974105979205972155979201.1157597562
18:51:005978655978655971705972700.7497597447
18:54:005972605974055969405972400.6687597201
18:57:005971555979005971505973651.0974597407
19:00:005973705975505973105973400.1276597408
19:03:005973705976705968905975703.3197597353
19:06:005975705975705969505972900.4274597049
19:09:005973905976005972655975350.7053597407
19:12:005975405977805975105977801.0801597688
19:15:005977905979655977005979650.2420597799
19:18:005976905983005975105983000.5146598078
19:21:005981705983705979855980200.2479598251
19:24:005980005980705978155980550.0616597954
19:27:005979855984005979855983850.2686598194
19:30:005984005985055980655985050.2538598290
19:33:005985055985055982705984550.0788598449
19:36:005984555990905984555990900.7923598927
19:39:005991055991305984255984251.8835598616
19:42:005987205989955987205989450.1424598895
19:45:005987255987255980005984051.1604598271
19:48:005984805985455979805985151.0465598260
19:51:005984405988005981755982700.7095598621
19:54:005981005981005978155979400.1861597935
19:57:005980755982805980355982000.1008598116
20:00:005982005983605980405982750.3548598215
20:03:005982905985005976805985000.3427598036
20:06:005985155987255985155987200.0460598613
20:09:005986205986805984155984250.1189598514
20:12:005984155984805980005981450.7110598249
20:15:005981955982105981105981351.0212598112
20:18:005981955988105981955985450.6402598526
20:21:005985755990005985655986351.1591598922
20:24:005990405990405990405990400.0010599040
20:27:005989605989855988505989550.4886598966
20:30:005989555991355986655988800.3337598769
20:33:005988355988355982605986150.6146598549
20:36:005983905985605983005985450.1205598346
20:39:005984805985105980805983200.2739598321
20:42:005982855985355980755983852.4288598187
20:45:005983555984005981205981500.9711598238
20:48:005983255986555983255986550.0365598543
20:51:005986555990455986555989950.3783598799
20:54:005988155989705986605989701.4929598733
20:57:005986455988855985755985901.3590598731
21:00:005985105985705979105979701.3550598343
21:03:005979005983105976005982551.0530597878
21:06:005980255982555977055982500.9052598114
21:09:005982855983205980905983200.0308598235
21:12:005983605992005983555991651.6478598738
21:15:005987355990155987305989350.5573598991
21:18:005989505989955987505987500.0989598851
21:21:005987955987955985005985000.0101598710
21:24:005987655990555987655989700.1290599034
21:27:005989555993255987805993151.7519599177
21:30:005993305994905991655994851.5639599348
21:33:005992655993755989105992300.8531599030
21:36:005992005992005986455989600.5330598771
21:39:005988755988755986455987150.2995598712
21:42:005987305988505987205987900.4738598796
21:45:005987255987255986005987100.1675598621
21:48:005987505990505987305989951.1526598964
21:51:005989956000005989955990453.4240599616
21:54:005995406009155995406003504.8559600065
21:57:006003556009555990355990353.6810600296
22:00:005995805999005990055990050.9503599524
22:03:005990605992505989005991200.8167599023
22:06:005991805991855975905985005.4931598296
22:09:005983805984505975905976000.5715597921
22:12:005975955978155965005965951.8637597191
22:15:005971305976905966005969501.7705597215
22:18:005973605976555972255973900.6156597591
22:21:005973905978505973905976600.0601597652
22:24:005976655976655971105973500.8754597418
22:27:005972105975355969905975351.6211597107
22:30:005975505980255972855978500.8421597758
22:33:005978505980255977355977500.1781597919
22:36:005978905980305977355980300.5790597810
22:39:005980205980205976505977450.3375597794
22:42:005977805980755975705975700.3453597848
22:45:005976405977005973655976100.1680597598
22:48:005976555980005975555979100.3317597859
22:51:005979055980005975605976000.5852597730
22:54:005976155992255976005988353.8857598719
22:57:005988405995405988355995251.1479599318
23:00:005999555999555985005993504.5769599294
23:03:005993955996505993905995850.8197599594
23:06:005994455995705993505993500.7320599392
23:09:005993555993605989505989500.1926599182
23:12:005987705991105985105987550.2700598864
23:15:005988955992105986005989450.9194598958
23:18:005989155991355987205989300.2310598963
23:21:005991505994755991505993450.9756599347
23:24:005993455996155988605992301.2475599201
23:27:005991555992905990605991100.1807599145
23:30:005992905997055991205996052.7015599545
23:33:005995756000005995755999950.8727599840
23:36:005999956020005999756008704.0014601103
23:39:006009706011306005006009355.9873600758
23:42:006009406012155999806003202.6831600288
23:45:006002006006456000956003002.1142600513
23:48:0060036560067060002060003017.7619600041
23:51:0060022560035059989059992027.2052599934
23:54:006000506005305999906002600.2821600235
23:57:006003056010806000006010801.0628600483
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.