暗号資産価格データベース


2019年05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
00:00:006006156017156006156014352.2222601198
00:03:0060165560305060128060250010.8254602266
00:06:006024456035006018456032905.5232602413
00:09:006030706045156022506045152.7457603282
00:12:006045156048356030006038806.7533603993
00:15:006037856039806022456028453.8669602864
00:18:006028506032556022356025703.4240602631
00:21:006025456027656022006022001.2310602585
00:24:006022256028706022106028701.5749602373
00:27:006029406033906027506032551.5382603229
00:30:006032806032806021206027851.7060602942
00:33:006027806027856015356020901.3862602131
00:36:006019356022906019356022500.6868602153
00:39:006022856028256022856027100.4313602376
00:42:006027106027106019356021150.3888602124
00:45:006021306025406021006025400.6424602269
00:48:006025456025456017456017450.6132601861
00:51:006016856019506015006017000.7734601697
00:54:006017006019506016256019500.1570601724
00:57:006019506026606019406021600.4184602389
01:00:006023206025006023206025000.0205602393
01:03:006024906030556024906030550.7544602598
01:06:006030606038856026556033454.1774603423
01:09:006033456034206028506030054.1985603204
01:12:006030106031856027256027602.5229603015
01:15:006028056028056012606016352.3892601861
01:18:0060163560226059980560008011.8446600701
01:21:0060008560091559896559944541.9174599456
01:24:005993456005155993456003204.3937600038
01:27:006003556009906003306007852.3162600730
01:30:006008656010956003956003952.4331600607
01:33:006005006009506005006006451.0810600688
01:36:006006406006656001906004950.3766600540
01:39:006004906008356002506002801.5565600463
01:42:0060027060043059942059962550.1116599556
01:45:005995906003805994206001000.5719599902
01:48:006001506002506001106001750.1970600199
01:51:006001906005856001906004452.4320600328
01:54:006004056005406004056004350.0792600498
01:57:006005106005106002156002150.3748600359
02:00:006002556007506000506007500.2516600436
02:03:006007556013506006856012350.5084601029
02:06:006012556013606011156012050.8922601260
02:09:006012106015556012006015000.9079601435
02:12:006014406015456011006011051.0441601385
02:15:006011706012656009356011450.5672601068
02:18:006010756015006009706013650.1349601217
02:21:006015006020206015006018851.0948601718
02:24:006018856023556018506023501.3049602094
02:27:006023406027006023406023450.7190602455
02:30:006022956022956014206019453.6100602108
02:33:006019456019706018406018850.1389601940
02:36:006015556017756009356017750.6519601179
02:39:006016206018256016006018250.0860601627
02:42:006017506021256016006016400.6377601975
02:45:006016306024706016306022450.4242602237
02:48:006022456024306021956022300.0797602244
02:51:006023906025756022806022800.7666602468
02:54:006023506024106020006020450.3328602064
02:57:006021506021556015906018400.1609601913
03:00:006019356019406011456017000.4057601591
03:03:006016006019706016006018400.1472601677
03:06:006018706019156016206018100.5132601887
03:09:006018056020056018056018802.3049601898
03:12:006018856021006018806019900.4694602021
03:15:006020806025006020806023450.7486602396
03:18:006023906025006020906022500.6859602137
03:21:006022056023456020856023000.2298602216
03:24:006022606023556022156023550.5795602223
03:27:006023956025006017156025000.7355602073
03:30:006024956030106023556027453.2667602729
03:33:006027456031706026656031602.4203602757
03:36:006028956029406023456026452.1623602702
03:39:006025806027156024806024800.5348602638
03:42:006025006026206025006026200.0257602601
03:45:006025306027006022156027001.2392602468
03:48:006027006028556018156018151.0224602238
03:51:006020456020456017656018450.0868601946
03:54:0060184560185060169560169520.4991601699
03:57:006018906019956014456014450.8298601944
04:00:006014006014006009356012653.6287601095
04:03:006011206019556009356011701.5298601173
04:06:006011756013606011756013600.0725601249
04:09:006015106016656013206015400.8083601598
04:12:006015306018456015306017400.7440601831
04:15:006017406021556017206019450.1205601802
04:18:006021556026956021556023900.5936602559
04:21:006025556031806025556027400.8534603104
04:24:006030806031656027706030700.8197603024
04:27:006030906031556027306027300.3743602855
04:30:006030106030106027856028300.0765602838
04:33:006028306028306023756026450.5286602433
04:36:006027056029906026856029400.3283602888
04:39:006029456037106029406033700.3224603341
04:42:006032106033306030506033000.1587603100
04:45:006032156034606031356034600.2104603206
04:48:006032506036306032156032151.8641603288
04:51:006034306036006033956035102.0842603499
04:54:006035106037306032106032151.0920603627
04:57:006034456034456025056029452.7180602938
05:00:006029456029456015656023501.9527602496
05:03:006022706023106015656020701.3191601938
05:06:006020706023206015706021500.4803601953
05:09:006021506027506019406020100.8388602404
05:12:006021156023806019006023801.3551602011
05:15:006023856026306021956026251.3760602349
05:18:006022606022606018106018101.3094601973
05:21:006018306018306018206018200.0300601823
05:24:006018206018306018206018300.2300601825
05:27:006018306018606018306018500.3380601851
05:30:006018506018506018256018300.2730601835
05:33:00-
05:36:00-
05:39:006020556021906015756020550.4908602106
05:42:006015956020556015906020550.0560601637
05:45:006020556022006020556022000.6000602196
05:48:006021706030556021606030000.4901602646
05:51:006030006030006026556028450.1372602914
05:54:006028506028906028356028350.0193602846
05:57:006028356030006028356030000.2398602973
06:00:006031506040006031506032450.3605603663
06:03:006030156030156030156030150.0560603015
06:06:006032706032706030056031600.0221603048
06:09:006032606032606029506032300.2993602963
06:12:006032706034156027906034000.0919603221
06:15:006031806034506026456034500.2728603393
06:18:006032606032606030106030100.2870603081
06:21:006030106030106029906029900.0047603001
06:24:006029906030006029506030000.4168602999
06:27:006032906040606030806040053.5460603685
06:30:006036106040556036106036600.1818603833
06:33:006037306037306037306037300.0020603730
06:36:00-
06:39:006036256036306035706035700.1620603622
06:42:006036556038906036506036500.1002603658
06:45:006036956037606030056033550.6360603387
06:48:006034306036206030006030000.2036603370
06:51:006032206032206024606028350.5540602859
06:54:006026756026756022356026750.0482602614
06:57:006026756026756026706026750.0514602675
07:00:006026056026056026006026000.0230602600
07:03:006026656028606025406025400.5292602632
07:06:006025406026806023706026800.9358602439
07:09:006022356026506021006026502.7703602530
07:12:006026406029606025906025900.1991602769
07:15:006029206029206028956028950.0310602919
07:18:00-
07:21:006028756029456028756029452.6028602881
07:24:006028706029556026006026000.2571602792
07:27:006027406030706025856030701.1520602690
07:30:006030456030456029106029100.0660602914
07:33:006028756029006020006025000.7840602438
07:36:006024906025606021206023800.1765602446
07:39:0060237060252560220560224016.8487602329
07:42:006022106024706021106024009.8133602136
07:45:006023656028056021106022802.4276602548
07:48:0060228560233060201060228014.2501602015
07:51:006022256026756021406025450.3237602282
07:54:006024406029506024406027900.6197602740
07:57:006027006029906026656026650.3168602756
08:00:006026706026756022006022450.3152602520
08:03:006024906024956020006022004.8201602195
08:06:006022006022006018906018900.9551601998
08:09:006019956022006019956020500.5116602054
08:12:006019556023256018806023201.6742601936
08:15:006023706027706022206025050.8734602449
08:18:006025006025006022006022000.2411602376
08:21:006024506025006022806025000.1388602459
08:24:006024806024956022506022600.1246602341
08:27:006023206023206022106022100.0743602267
08:30:006022056022406018406018700.1049602096
08:33:006022806022906018856019100.2555602168
08:36:006021206021856019906020900.2647602112
08:39:00-
08:42:006019006021106018006019950.3127601868
08:45:006018856018856016256017502.0097601799
08:48:006017456017456015106015800.2202601587
08:51:006015506019306010006016301.7204601588
08:54:006017206020006017006019001.5440601808
08:57:006018206020006014806015001.5919601721
09:00:006014406014906009506013852.2973601041
09:03:006009806010555994205999254.0969600113
09:06:005999256004155994455997101.2080599906
09:09:005999306000505994255999250.7134599835
09:12:005999556008355999506008351.5573600123
09:15:006004556004555995006000103.0360600051
09:18:005999406007905995056004850.6835600361
09:21:006003806005406002656003400.0964600347
09:24:006005106009956005106005150.2958600764
09:27:006007956017106007956014000.7768601122
09:30:006014206020056014106016102.1270601722
09:33:006017206018056016406016400.4367601709
09:36:006017456020506017256020350.2365601894
09:39:006020506034906020506029504.7642602740
09:42:006029406029406018556022550.5191602484
09:45:006024306024306017706018301.2224601952
09:48:006018206030206015206030203.2954602139
09:51:006030856030856019906024301.6839602263
09:54:006025006027406022656023550.5115602456
09:57:006026106035006025006032401.7298603149
10:00:006033406039206030656035455.2404603550
10:03:006036006042856032156036303.7684603570
10:06:006036556037706030856036001.4165603496
10:09:006036756037506035006036850.3050603604
10:12:006036906038006033506034350.4517603567
10:15:006035706037056035306035302.5260603545
10:18:006035256035256032506032950.3250603348
10:21:006033106033706031706031700.6429603278
10:24:006031006031006029106029250.5868603013
10:27:006028706033606028706033450.0372603290
10:30:006033956035306033156033150.2227603436
10:33:006035206036006033956034500.3742603489
10:36:006035956048856030956046455.8621604214
10:39:006048556054006045006046203.7205604868
10:42:006049106066256049006066251.7713605786
10:45:006066256066256053006061802.7087606069
10:48:006063306069056055006061052.2243606083
10:51:006060356060356051306051350.4360605440
10:54:006051456057506048706054401.1441605274
10:57:006054406054806050856054400.9186605234
11:00:006053956057806050006053001.5419605246
11:03:006052256069656052106068752.2501605999
11:06:006068756075606060206064301.4719606659
11:09:006068106070956042006051004.4993605679
11:12:006058206062606057006062602.0399605888
11:15:006061156063756056456062301.5494605833
11:18:006063756071106057906062952.3998606433
11:21:006064206064606058106059501.6294606119
11:24:006060306061556059906061200.1739606026
11:27:006062906071706062506070303.7786606859
11:30:006070556075156062856064653.1962606703
11:33:006064606069956060456060450.9936606565
11:36:006062406070006062406068751.4045606678
11:39:006068306073056065006072851.9013607014
11:42:006069306075006065106073001.7222606907
11:45:006070206100006070006089708.4185608723
11:48:006092756097756083206087902.5149609165
11:51:006083206106806080906105906.8825609289
11:54:006106806108556093156096505.3623610042
11:57:006096456104256095456095451.9788610199
12:00:006097406102106090006097500.6114609404
12:03:006096306097206094606095200.9886609595
12:06:006097206099356077956088902.1403608831
12:09:006088906089506076206089151.1756608829
12:12:006087206090006075656089952.5874608277
12:15:006087406090456082306085003.2129608663
12:18:006084956089406084556086901.1951608502
12:21:006087006089956086406088650.8240608688
12:24:006088656089806086106086250.4332608960
12:27:006086106087956081406084101.9993608504
12:30:006083956088556083456088550.1113608458
12:33:006089306090956086206090950.1978608947
12:36:006087806092306087806090600.6278609012
12:39:006091706092056089756090750.3135609038
12:42:006090756099006089556096351.6136609211
12:45:006097006101406095306097004.7842609931
12:48:006097706097706094356094754.7967609503
12:51:006093406094506091706093250.2791609293
12:54:006093356095006091006091000.7249609422
12:57:006090906094156088706090000.2066609193
13:00:006090206090206085006085500.2797608707
13:03:0060836060890060721060839015.6797607329
13:06:006084056088906083956087400.1557608606
13:09:006087306089006085006087450.9466608656
13:12:006087406095056085256091500.9204608868
13:15:006091506095056086956094950.2760609383
13:18:006090456093256089106091150.3220609143
13:21:006090456092956089106089100.1895609134
13:24:006089406092806087206092000.6933608999
13:27:006091456101856091456096101.8884609644
13:30:006096256101606095706100951.2828609719
13:33:006100156105006099506104951.1114610207
13:36:006104956122006101306115008.0392610908
13:39:006115356125006107256109756.8750611626
13:42:006107356115706103756114402.2045611216
13:45:006115056118606109756113450.9590611418
13:48:006113456114206100006110951.3269610761
13:51:006111256120006109306115001.8949611327
13:54:006115906118256114006114000.3210611536
13:57:006114456115756109506109950.3194611261
14:00:006109856110106103806103800.2571610708
14:03:006103756105356099556099550.4412610071
14:06:006099756108356099756100650.0692610521
14:09:006102506104806101906103200.1917610426
14:12:006103556104906102356104900.8907610288
14:15:006104906104906095506101800.4312609993
14:18:006101806114806101806110001.2580610748
14:21:006110056114656109556111902.3125611394
14:24:006112106114906110606111600.9207611363
14:27:006111656114606109606114550.6880611335
14:30:006114956117306110056113051.1281611491
14:33:006115056116356111906115800.7406611464
14:36:006116406116406114056116250.1085611544
14:39:006114606114606109706110000.5107611088
14:42:006109656113856106356113100.7783610955
14:45:006111856119006111856118951.0782611802
14:48:006118006121556114706115603.0432611918
14:51:006115806124656115556118300.6232611805
14:54:006117156121406116306117852.1530611943
14:57:006117806118906115306115300.2921611722
15:00:006115706122706114806122450.7053612176
15:03:006122456122456115206120000.0740611828
15:06:006118856125506118856125350.7369612439
15:09:006123956126056120856121901.8357612476
15:12:006122356125856120406125401.0633612458
15:15:006125206130756124906126754.1476612784
15:18:006129406150006129406146008.1634614468
15:21:006146356151856145656150952.3641614967
15:24:006151006180006150906169959.7159616719
15:27:0061732061799061596061649015.0525616666
15:30:006164856178056157406167753.2994616862
15:33:006169606188006169356176906.6288618085
15:36:006176956180006168306173503.1956617534
15:39:006173956173956145906145904.6882616073
15:42:0061460061519061277061455022.4582614385
15:45:006147506163656147506163653.1161615318
15:48:006163656163656149306149302.3989615702
15:51:0061492061567061426561555543.3240614440
15:54:006155606155706149306150000.9549615245
15:57:006153306155406150056154453.9091615353
16:00:006154406167056154356162004.7937616274
16:03:006163106167356163106166851.2970616667
16:06:006166706167606162156166750.6174616676
16:09:006166606169606164006169600.6797616641
16:12:006169206174206169006174201.2302617141
16:15:006176856184006174906176851.9421617960
16:18:006177206187206177156184101.2376618389
16:21:006182406184506181356184500.7572618429
16:24:006184956194006184956186654.1453618745
16:27:006186856186856170106174202.6022617551
16:30:006174156185506172156185352.0875618135
16:33:006183306190006180606190000.9551618440
16:36:0061938562100061902062100010.6141619942
16:39:006210006219906199006205104.2406621187
16:42:006209006225006201056220004.3878621636
16:45:006220006241256215406225058.5681623228
16:48:006226706226706212506213057.7582622059
16:51:006215006222906214406222602.3309621941
16:54:006220656223456210306211153.8083621652
16:57:006213756221506213756221502.0050621816
17:00:006220656224906214906215102.1218621796
17:03:0062151062226562010062111512.1175621341
17:06:0062050562110061977061980042.3772619944
17:09:006197756201556187706197851.8259619592
17:12:006198956217406198956209004.6603620867
17:15:006207306218906207006213056.0647621282
17:18:006212956213406202906210305.1179620935
17:21:006210756213456207906209502.2311621090
17:24:006209956212506206906212501.4841620975
17:27:006212406213356203106206800.7536620698
17:30:0062067062100061950062096014.2397619618
17:33:006209956226256208106225302.5644621489
17:36:0062262562525062225562525016.8229624130
17:39:0062525062700062500062700013.7340626260
17:42:006269056275006248706252556.2748626440
17:45:006252556271406244856271405.1399625647
17:48:0062713562950062630562911513.1006627350
17:51:0062911563490062911563300034.9959631494
17:54:0063212563212562801063122515.8027630568
17:57:0063112563319563011563191511.5632631484
18:00:0063192063267563119563123014.4749631868
18:03:006313256322356312356316355.9825631933
18:06:006315206329656311556321305.2592632132
18:09:0063233063500063187563353512.3493633702
18:12:0063353563599563353563532517.4409635225
18:15:0063532063690063331063349511.6778634963
18:18:0063331563528563084563399015.9383633384
18:21:006339906343906328006334207.1895633560
18:24:006335606339806330006331203.0442633184
18:27:0063312063678063275563677513.6316634235
18:30:0063650063704063500063635513.1167635892
18:33:0063633063847563622563801512.6772637806
18:36:0063794063794063504063663011.3718636247
18:39:0063663063980063648063912016.5987637850
18:42:0063978564300063912064220014.8209640510
18:45:006422006422556403006413157.9332640782
18:48:0064157564178064030064087014.0284641143
18:51:0064100064422064030064343014.0873642238
18:54:006434306446206434106446203.9757643878
18:57:0064487064555564300064411012.3488644527
19:00:0064414064414564102064103011.4483642443
19:03:0064103064136063435063782012.4361637389
19:06:0063782063782063506063548018.6665635556
19:09:0063529063763063527563763032.4720635540
19:12:006376106377056365306371203.6736637372
19:15:006370806374206365656374202.8566636853
19:18:006373306395706370106395704.0821637989
19:21:006395756395756383006386257.9801638670
19:24:0063881063915563800063800014.1455638174
19:27:006380006394156368106393804.2949638132
19:30:006393756395606386556392852.7042639010
19:33:006392656400006391156400001.3405639474
19:36:006400006400556392206392208.1797639960
19:39:006395106395106380006380453.3755638605
19:42:006380656392006380006389909.9285638546
19:45:006385256390456380006383705.7952638852
19:48:0063830063851563699563700515.8473637266
19:51:0063706563706563310563421025.9871634998
19:54:0063421063498063150063263571.6711633872
19:57:0063261563266563150063219035.8685632064
20:00:0063260063400063260063350012.3339633358
20:03:0063350563354063200563274010.9578632890
20:06:006327456346656327406338005.5252633662
20:09:006339906355806338006339306.0541634938
20:12:006345256351006340006342903.5710634647
20:15:006340156340156325106331905.5865633227
20:18:006331906344906330006341652.8438633932
20:21:006336756340056328306328301.2148633314
20:24:006329756330606323506329303.1119632603
20:27:006329606339306320006336857.3940632350
20:30:0063382063466563349563466510.4775634076
20:33:006345906352006340256344455.4606634761
20:36:006344456360506341856360506.5061635214
20:39:006360456369656355956369606.9471636661
20:42:0063692563773063622563622510.1666637101
20:45:006364856377306360006369151.8077636795
20:48:006368506377306366756368901.5056637002
20:51:006368056368106350806358159.4085635834
20:54:006358256360756350906354501.1518635734
20:57:006353856354306345706347054.5344634935
21:00:006346806348456341006346602.6172634549
21:03:006346956359256346606354554.6940635309
21:06:006359306367856354506367852.3521636056
21:09:006365306367456360106362700.5764636500
21:12:006363456367706359956362751.0026636319
21:15:006363106363106357256358705.1418635925
21:18:006358706364706357256357253.0897636297
21:21:006359106377306357306377154.7008637055
21:24:006376806380006374106380000.5133637725
21:27:006378706386506378706386502.1457638336
21:30:006386506395506385956395351.4665639020
21:33:006395406395406390056390951.8273639382
21:36:006390106392606382556388950.9537638591
21:39:006389806393456387806387852.1124639168
21:42:006387706390006378506378506.4124638093
21:45:006378756378906372206373300.8229637395
21:48:006373356378706370906376000.9029637298
21:51:006376456380006370706371601.7655637625
21:54:0063721063722063515563599023.8564636104
21:57:0063598063696563516563572061.2430635417
22:00:0063572063691563572063646010.0915636080
22:03:006364806372556364006367451.6929636956
22:06:006367956372556367806372550.7168636827
22:09:006372906375106370306373100.6117637404
22:12:006373556380006370306377952.2722637556
22:15:006376206376956370656375751.1204637113
22:18:006375606378406371456378400.6449637273
22:21:006376956376956372806372800.0830637566
22:24:006375356392856375356387004.7357638156
22:27:006387806400956382906400955.1973639306
22:30:006400906400956381406389953.7686639627
22:33:006389806392206384206391803.1086638804
22:36:006391806401706390006392351.9411639502
22:39:006392256395006389556394955.5083639081
22:42:006395006403306391556400602.8121639845
22:45:006400756400756391506394950.8344639476
22:48:006394756394756389756392000.9666639049
22:51:006391656396906391656392250.4802639247
22:54:006390956390956380606385750.7905638867
22:57:006385756389356381806381803.0765638251
23:00:006381856381856370656379251.8636637819
23:03:006379406381406370106375453.7201637628
23:06:006379306399656378406385252.4260638371
23:09:006386006401506385456395502.0027639065
23:12:006395406403356393006403354.8959639990
23:15:006403106403356395256398703.4059640167
23:18:006398656401406394606394655.2085639843
23:21:006394906403606393856403601.5396640131
23:24:006403656410006402306405504.7730640706
23:27:006409906409906396006400003.4288640303
23:30:006399756400956394206394201.5906639695
23:33:006395006400006394506400004.4289639667
23:36:006399956409906399906409453.0536640515
23:39:006407106409006400006400053.0231640234
23:42:006400006404606399806400001.7873640152
23:45:006400106404306400056401400.8847640257
23:48:006401206405006397806400003.8680640141
23:51:0064000064000563800563801549.9807638597
23:54:0063877063877063615563653037.4842637272
23:57:0063645563709563579563668528.3356636279
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.