暗号資産価格データベース

2019年05月04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
00:00:006369406372506347106347108.0107635896
00:03:0063471063555563350563472511.7917634695
00:06:006350706352956343006348505.9361634705
00:09:006348556360506345706359753.7982635562
00:12:006362706365106355656361555.1330635934
00:15:006361656364506355206355201.2710636084
00:18:006355206362906355206357702.7201636049
00:21:006357706357756345656345652.2083635515
00:24:006349306358156345756358152.5308635189
00:27:006358356364106354706359503.6899635997
00:30:006359456369506356556368801.9344636161
00:33:006367806368806363206367700.6099636634
00:36:006368456368506363906364450.4946636735
00:39:006364756364756350056357803.0401635660
00:42:006354506363106350006360502.5903635769
00:45:006360706363056352006352051.9951635480
00:48:006354256354756346406350651.4112634916
00:51:006348706349806330756349805.7962634429
00:54:006349806354706346956351051.5911635278
00:57:006352456357506350306350301.3221635415
01:00:006353706361506353706358152.0142635811
01:03:006358706358856352406352500.9505635603
01:06:006352456352506346656350501.0651634866
01:09:0063490063615063467563613014.7446635018
01:12:006358306361956357756361000.6548636075
01:15:006361706364156357356362500.6620636109
01:18:006358806361306350006359301.7875635760
01:21:006357606360006353556359950.3437635705
01:24:006359906366056359806365701.2322636204
01:27:006365656365756359106363503.6423636460
01:30:006364206365906356906362600.9761636349
01:33:006365306365356359206360450.1086636044
01:36:006362206362956358106360250.1046635940
01:39:006360256360356354156354151.0345635841
01:42:0063536063552563513563513529.2936635145
01:45:0063514063558063477063525526.0582634871
01:48:006351406351406344256345951.0965634567
01:51:0063451063486563420563469020.3913634455
01:54:006347006348756335906337152.3487634026
01:57:006337606337606327856331104.3008633266
02:00:006331056341856331056338403.6036633856
02:03:0063404063407063308063357011.6187633250
02:06:006335456335556308606308606.0984632211
02:09:0063086063086062850563000010.8782629999
02:12:006298106309906294506306054.9523630266
02:15:006306206307906294856295003.3670629875
02:18:006295006301656294106297003.5821629644
02:21:006297006297006255006265659.1416627136
02:24:006265956269806255006269802.2358626382
02:27:006269806269806264506267951.4318626901
02:30:006267856270606262956270602.2743626890
02:33:006270656280956270656280504.1885627831
02:36:006280756290006280756284650.7679628483
02:39:006286406286606280006283501.2585628488
02:42:006282306283506277256277400.1444628072
02:45:006278206278206264356269901.4501626852
02:48:006268306284656267906282402.4267627233
02:51:006283606285106278656279851.4046628309
02:54:006282256286456279856286451.3152628155
02:57:006286456299856286156292901.9757629384
03:00:006294006296006290706292255.2518629393
03:03:006291506291556274656284800.4146628276
03:06:006286306286356279556279551.4136628393
03:09:006279506284506278856283500.6366628046
03:12:006284906294056284906294050.7618629151
03:15:006293106293106288806288850.0978629087
03:18:006288856291456280956283754.2074628978
03:21:006287506287606280006282501.3774628582
03:24:006283206284556281806282351.9475628340
03:27:006283456287256283356287150.4091628499
03:30:006285156296006285156292300.7214629002
03:33:006295956296006290006292351.6485629250
03:36:006292356296206289706296151.1840629075
03:39:006296206305506296206301003.7854630147
03:42:006303206314806300406304351.7350630422
03:45:006306706310106305306308151.4551630736
03:48:006310356319706310356318801.7464631643
03:51:006319656324056317206323701.1866632177
03:54:006323206330856321956330002.3506632672
03:57:006329606330456311956319803.3170632418
04:00:006321406321906319506319600.7853631981
04:03:006320056320056311906313450.7123631603
04:06:006311906311906303506309900.0726631041
04:09:006310006311356300006300053.2017630563
04:12:006304806306056300056304050.7426630515
04:15:006304006304806298956302601.3092630125
04:18:006301756309556298956305702.6074630315
04:21:006307806313456303006313402.4136631083
04:24:006311006317656309806317052.8022631386
04:27:006317056318406310306311554.5748631565
04:30:006308906308906303056308100.9736630647
04:33:006309906309906304306304300.1008630599
04:36:006304306311006304156309700.2843630748
04:39:006309706313856306606311251.4059631020
04:42:006311556315206308806312050.5354631208
04:45:006313606317656313606317650.4340631502
04:48:006318206319906317056319900.8394631908
04:51:0063199563220563133563166510.3604632132
04:54:006316656316656310206310200.5173631397
04:57:006310056313006305506308350.2714630981
05:00:006309156313106307756311650.2025631185
05:03:006311656318456310956317551.0650631725
05:06:006314006318856313906318801.9112631728
05:09:006318806327356316506325551.2741632283
05:12:006325556332956325556332951.4892632816
05:15:006332956343106328856343052.2630633441
05:18:006343106344956339056339502.3403634168
05:21:006339606339706333006334802.6637633745
05:24:006334706334706320106326253.0329632568
05:27:006326456334606326256333451.1758632864
05:30:006330706330756330706330750.0050633074
05:33:006326906329756322506329552.3144632306
05:36:006329906339056329756333901.3182633570
05:39:006334606339656333606339551.2178633826
05:42:006339656339956335256336150.4467633692
05:45:006338456338456334856335750.3406633601
05:48:006334806335656325006329700.7763632949
05:51:0063296563296563200563241020.2915632102
05:54:006324306325806319556325600.4448632335
05:57:006327156327156322606323050.1799632604
06:00:006323906327806322156322701.0510632253
06:03:006322156333006320756332902.4780632674
06:06:006327756335306325806327701.1613632927
06:09:006327706327806320756321300.1795632262
06:12:006321306321306312006312000.4101631429
06:15:006312006312206308106310250.2797631156
06:18:006310706315006310706313900.9552631100
06:21:006314056315956313756315300.5066631414
06:24:006315456315806313706313700.3460631553
06:27:006316056316906313806314101.1465631501
06:30:006316206319256315256319252.4837631830
06:33:006319206320006315306318001.5701631882
06:36:006318456323506318456321900.2625632137
06:39:006322156326256317106318301.4173631978
06:42:006317206325906315206325901.4176631712
06:45:006324506335006323506329601.8038633189
06:48:006332856334356327906327901.5810633052
06:51:006330806330806326456326650.0657632779
06:54:006326306331656322306327100.8009632350
06:57:006327156331706322806325400.1414632574
07:00:006325706326406318906318901.8454632110
07:03:006319956324406310956316254.6609631563
07:06:006316006319256310106312853.9286631470
07:09:006315006315006306806306800.1594630910
07:12:006306806315256301806314052.4207630464
07:15:006314606316456293906299002.0729630308
07:18:0062970063038062800062800012.6552629562
07:21:0062809062944562806562944513.9376628306
07:24:006294456298506291656298500.5251629430
07:27:006298506301706297306299800.2810629993
07:30:006299656302506295856299350.8685629766
07:33:006299106299106291306293150.5130629560
07:36:006293006293106284306288250.7723628863
07:39:006292956297506292506292500.5793629466
07:42:006294006294606283256286850.9460628976
07:45:0062862562945562800062800025.1566628265
07:48:0062800062843562736062843544.3566627566
07:51:006275606286856274156280251.4560627991
07:54:006284756296856280256295900.9065629072
07:57:006297156306356297156306052.6435630176
08:00:006306356306356293356301550.4567629772
08:03:006303506304806299206303400.2746630131
08:06:006299656299756280006283000.8909628931
08:09:006282856287906278806278800.4000628549
08:12:006276056285006276006284850.8760627859
08:15:006284856287906280506281950.1040628466
08:18:006282106282956276156280401.3757628061
08:21:006279456285106279356284801.1844628313
08:24:006283906294606283806291550.3410628860
08:27:006291456292306291456291700.3310629165
08:30:006291006295406290856295400.1170629200
08:33:006297006299456290806290802.1054629612
08:36:006295306296056289506289500.2688629439
08:39:006291606296056288906295700.5218629567
08:42:006293756299806287556287550.7728629241
08:45:006287206287356282106282101.3712628469
08:48:006284606296406284606296400.1416629031
08:51:006296756296956287056289200.1039629208
08:54:006293106294906287206287200.0890629095
08:57:006289006290256286056288450.1095628729
09:00:006290456299706290406298501.3042629606
09:03:006299106301706294406296100.7929629959
09:06:006296606307656296606303600.3952629966
09:09:006303356309956302006305250.3272630588
09:12:006308556330006308556325152.6664631978
09:15:006325206331856323956327403.4763632856
09:18:006327306335106320456331653.3686632866
09:21:006334556357256330506357255.2313634934
09:24:0063537063665063309063599511.2614635809
09:27:006359956364856355006364304.0830636069
09:30:0063643063831063642063831012.4234637431
09:33:006383106385656377106383055.5695638208
09:36:006382906383056360156367304.4576636933
09:39:006367106367306357806367004.3364636119
09:42:006366856368706363806365002.5910636715
09:45:006367956377306365106369851.0383636944
09:48:006367806370006362506363351.4411636387
09:51:006367306372806367306372802.5819636980
09:54:006367856371956363856371950.4412636974
09:57:006369456372156364556364556.4779637075
10:00:006364206367656361806361801.0603636391
10:03:006361306366006360456362802.0285636394
10:06:006363206363906340956358851.9040635725
10:09:006359956370656350406367852.8099636059
10:12:006367856375356361006374802.5507637220
10:15:006374756380006372606374905.3726637803
10:18:006374906379656371306378851.3345637600
10:21:006379406384906378506384851.3084638029
10:24:006384906397506384206391003.6451639025
10:27:006390956394706384606393100.5429639015
10:30:006393106393106384456389500.2379638954
10:33:006388856388856380606385703.1758638447
10:36:006386506387956380156387800.1759638549
10:39:006388206398006387106393350.9600639070
10:42:006391156395956391156395900.0855639357
10:45:006396456420006396406413908.5052640545
10:48:006415056420056410006419957.8573641825
10:51:006420006432656419856432652.0043642787
10:54:006434106450006420206425009.6782643730
10:57:006425006433806420206430055.7996642715
11:00:006433456433606410806422507.9857642722
11:03:0064144564182063800063999510.5111639752
11:06:0063985564117063982564037530.3038640240
11:09:006408306412106402656410102.7165640678
11:12:006412006419906409906413951.6283641288
11:15:006412956427356412906421902.5170641621
11:18:006418806425506413006425504.6499642129
11:21:006425506427206410706419151.7142642320
11:24:006419006421856414406418301.7868641863
11:27:006415306419956409956419951.3179641262
11:30:006420006421506406406406402.0634641760
11:33:006413106413106401106405653.5148640315
11:36:0064020064066063882563997534.9157639822
11:39:0063999564081563987064047012.9721639945
11:42:006404406404406397306400350.7269640250
11:45:006399006404006393006398500.9993639878
11:48:006396906396906385906394002.6274639145
11:51:0063940063945063850063880027.0777639041
11:54:0063881063940063880063926511.8134638821
11:57:006392656398556392656396601.5995639418
12:00:006396606407156396606402351.3043640388
12:03:006403956409106400656405051.7676640302
12:06:006405456409506400156400551.4489640501
12:09:006400056402406397006397001.0857640007
12:12:006396606396606390006393950.1594639449
12:15:006394406398656390006398651.6900639430
12:18:006398656399956392006393400.3141639655
12:21:006393206398706393206397450.1788639598
12:24:006396956398706393506394600.4477639746
12:27:006394306394506369606369904.7165637788
12:30:006369906380206367156375804.5231637303
12:33:006375856383456375806383351.0960638132
12:36:006381806385206380956380953.3616638465
12:39:006380606380606370006371853.9562637214
12:42:006370756371806360106365851.9303636824
12:45:0063605063658063415063624013.2181635185
12:48:006362406370506359506364304.5452636406
12:51:006367156378406367156373503.8566637202
12:54:006376656380956371856376953.1322637707
12:57:006379656382556375106375301.7356637653
13:00:006379006379006358006358201.6646636682
13:03:006359956367006345756359706.0520635437
13:06:0063588563590563160063353010.1301633393
13:09:0063353063353063150563331027.6199632039
13:12:006335056337806325056336603.4649633071
13:15:0063316063316063200063252519.5379632206
13:18:0063247063279063200563261015.3707632116
13:21:006325906344256325906343656.0975633509
13:24:006344256350006341706346757.1661634526
13:27:006345706345706339506343002.8084634268
13:30:006342706343006338056338601.1185634097
13:33:006345506356056345156355002.2634635167
13:36:006355406359306348456350550.9753635576
13:39:006350556355406350556354500.5197635378
13:42:006354656357406346756348450.5164635144
13:45:006348006352456347006348702.2089634920
13:48:006349506350606349506350600.2070634963
13:51:006350156354906340006341351.8208634309
13:54:006341506345656339056339306.0881634003
13:57:006338706344206329506332705.4730633715
14:00:006332606334606325306326602.2451633071
14:03:006325606326556320006323903.0781632171
14:06:006324106331556321906331100.6184632713
14:09:006330906335756327606335201.9310633137
14:12:006335306346156332706338353.1066634114
14:15:006339306346206338406344850.9376634446
14:18:006343806352106343806352052.4526634604
14:21:006352106352106344856348152.4788634934
14:24:006347606347906344806344800.2108634597
14:27:006344706344956337206343002.3241634187
14:30:006343206343206337656337651.0797634029
14:33:006337606341106336656341053.2304633888
14:36:006336206337006332856332851.4432633584
14:39:006332806333356327106328201.3245633152
14:42:006327056335456324806326801.5837632793
14:45:006325656331806325656329100.4005633016
14:48:006328006340056328006340001.3552633799
14:51:006340206347656337056339901.1431634353
14:54:006338056340406330306333750.7318633343
14:57:006335956339156329056338051.5780633572
15:00:006338006339406329806334301.4859633760
15:03:006334456334456323506327552.9082632681
15:06:006327956328656323706323700.2141632613
15:09:0063231063287063200563281028.4257632217
15:12:006325406327606323006323350.2473632552
15:15:006326006328606324206328600.2210632580
15:18:006328206329606323806324101.2284632553
15:21:006326856341956326806338002.8410633367
15:24:006337956341956336206338500.7464633895
15:27:006339006343806338906341800.8652634243
15:30:006341456345106340906342800.4375634382
15:33:006344606346506342506346500.5570634351
15:36:006344456344456339756339800.2808634022
15:39:006339906341256335106337400.0927633636
15:42:006338956345906338706344850.1700634166
15:45:006345356353806345306347652.4567635014
15:48:006352956359906346256356552.8466635357
15:51:006356756360706355156360654.4835635821
15:54:006360456364906358006360701.5084636095
15:57:006363206369906363206367851.1358636829
16:00:006368456373956364956369502.2980636932
16:03:006368556371506365056368800.5646636742
16:06:006369006376356365206374001.9753637059
16:09:006374006382156372806376702.0045637443
16:12:006374456383906374456383801.7129637672
16:15:006383906385006379306383151.8537638281
16:18:006383156383156374956379402.5137637884
16:21:006379406379956371656371651.2978637363
16:24:006371656382806369956382801.1010637903
16:27:006379906395006379906387202.3330638979
16:30:006387106389956382506387901.1848638601
16:33:006386856386856380006382951.4490638161
16:36:006380306385906379906385900.9966638265
16:39:006386106391406386056391400.8882638996
16:42:006389706395006388606389500.6787639240
16:45:006393106396256385056391102.4996639260
16:48:006389056389206381506383000.6725638258
16:51:006381456385956381406385350.7917638389
16:54:006385456390006383756384602.3650638802
16:57:006384406384406376006378501.1937638032
17:00:006377306378056370056372551.8741637532
17:03:006372556374556367656370951.7882637179
17:06:006370956378306368806375001.3849637420
17:09:006373856374256361956366852.3064637288
17:12:0063667563669563624563637012.2437636249
17:15:0063630563649063625563630014.4807636281
17:18:006363006369906363006368751.3983636822
17:21:006366756366756362606362600.3240636325
17:24:006364756373656364756370500.6451636840
17:27:006373556375256368756372302.3820637370
17:30:006370156375606370006374700.4381637234
17:33:006371206374706371206371750.3667637196
17:36:006372506372506362856364450.0807636850
17:39:006362756364606354256355551.0014635921
17:42:0063558563630063555563615023.5520635571
17:45:006361756362206359706361100.9586636065
17:48:006361856363906361706363851.1488636200
17:51:006364256367256361006361650.6839636635
17:54:006363106363156360956361850.4719636120
17:57:006363206367506363206367300.4726636492
18:00:006367306370006365756369650.8645636712
18:03:006368456373506368456373501.1860636960
18:06:006373506382706373506382401.3669638022
18:09:006382756384056378356382601.4867638254
18:12:006382406385206380006385000.1516638356
18:15:006384556384556380806384150.2203638300
18:18:006383406385406380606382000.5178638175
18:21:006382706382806375406376700.4901637726
18:24:006375906378006372906373900.6963637535
18:27:006373956375306370006372650.1889637133
18:30:006372656372656364006367950.7702636758
18:33:006368506372906366806371650.1319636965
18:36:006372106378156371356374250.1941637374
18:39:006374756375356369106369100.3520637098
18:42:006367206373056364606364600.5868636818
18:45:006364606368706355606355701.4010635944
18:48:006358656358856353056353052.3243635551
18:51:006353056353056343156344102.2527634776
18:54:006347906351356343506348604.3294634925
18:57:006349506354256347506352401.0468635114
19:00:006352256353656340006340504.2072634464
19:03:006340556341056333006333003.1406633601
19:06:006334206346756330006345307.0718633920
19:09:006345706348056345356347700.9243634660
19:12:006347656347656336506339202.0068634158
19:15:006338806338906330056337101.1478633567
19:18:006337306337406328956330102.8758633087
19:21:0063301063351563250063309045.6672632891
19:24:006331806348806331806345052.1959634429
19:27:006349556356856346056354801.5393635025
19:30:006354706362256353456359502.3526635921
19:33:006359506364006357606364002.3124636046
19:36:006364106369506363856369500.6990636726
19:39:006368106369106363556366600.2236636698
19:42:006363806366706359406359400.2856636206
19:45:006361506364306353356360400.4332635716
19:48:006360406360406358056358050.1409635891
19:51:006358006360106356306357601.6030635960
19:54:006356906357806354006354851.8930635683
19:57:006354806355356351506355050.5914635342
20:00:006351556361006351506361000.4638635723
20:03:006361006362106358006360200.9544636150
20:06:006357556368006357506361950.4939636479
20:09:006362256370856362256367401.3793636816
20:12:006366806366806362806364851.6879636539
20:15:006365256368356365256367702.0374636706
20:18:006367956368056364456368050.2307636549
20:21:006367856370406366006370400.4856636769
20:24:006370606373656370456373550.8505637199
20:27:006373156375006372006374002.8722637365
20:30:006374006376106365056369601.7361637307
20:33:006369606369606365506365501.2751636815
20:36:006366356368156360456368100.4977636583
20:39:006368056370656357006364902.6289636187
20:42:006359606364806354956361000.8185635719
20:45:006359106362756355106356851.0444635993
20:48:006356806357056354856355250.1470635628
20:51:006356006357906354806357300.4622635684
20:54:006356806359106354106359101.0341635597
20:57:006359106361056358156359550.5100636056
21:00:006359456369606359006365001.5506636168
21:03:006362206363206357606363200.2073636023
21:06:006363206363206356506358550.1978635976
21:09:0063586063586063514563535511.5494635157
21:12:0063555063560063470063509526.6536634949
21:15:006350956350956334856340003.9964634266
21:18:0063419063531063311563486026.1663633832
21:21:006353106355406350006350051.3780635358
21:24:006352206354906350056351150.5990635316
21:27:006351856356806350006356800.8770635328
21:30:006355906355906350006350000.3345635292
21:33:0063500063521063348063403013.0437633638
21:36:0063407063431063327063400038.5673633359
21:39:0063406063420063229063230028.0307633179
21:42:006329006337356328406337353.2155633107
21:45:006337356341556335106338150.4867633893
21:48:006338206341106335006339402.9386633858
21:51:0063369063380563250063362015.9707632644
21:54:006336306336356328106331802.7739633062
21:57:006333606341356328756336750.4247633388
22:00:006340006340006332156337501.3718633582
22:03:006338406340856337056340850.5107633906
22:06:006340906345006340906345002.3313634346
22:09:006344906345256336806342200.9157634263
22:12:006337206338856322906338853.1189633144
22:15:006338806338856321506331750.7543632924
22:18:006332406333106326006328000.8656632831
22:21:006328006332706326006327400.6353632999
22:24:006327256337906320006320005.7552632594
22:27:006320006321556302506317309.7637631723
22:30:006316656328206316356324351.5629632354
22:33:006324406326056319006319002.9412632301
22:36:006320456320456291656306158.1193630210
22:39:006303206314006292556314007.1110629978
22:42:006305406313556290006292652.6591629858
22:45:0062912562935062606562606516.2052628396
22:48:006260106260506188006192609.6378622428
22:51:006192606229756192606227109.3317621428
22:54:0062271062271561880061989010.8740620870
22:57:006198906198906186006195757.2927618995
23:00:006195406217606188706201358.9354620598
23:03:006204206211056198506203808.2609620474
23:06:006204306205056190006196907.5946619817
23:09:006197106200006173256173255.9994618635
23:12:006173606173606145006172758.5926615990
23:15:006173706196256173656190957.3813618525
23:18:006190456203206190456191902.0328619679
23:21:006197506197506188306192403.5750619227
23:24:006192406202856192406200552.3168619939
23:27:0062010562100062010562059514.5946620666
23:30:006203306207106200006206502.0678620156
23:33:006206606211406203456210004.7197620949
23:36:006209706210256199406203002.7722620596
23:39:006202056202556186956195106.2020619319
23:42:006194756199806192006197802.3786619484
23:45:006199956210006199956202104.5029620597
23:48:006204906205056194256203553.0627620100
23:51:006201156203506198206199201.8338620164
23:54:006199206199256195506197150.7414619804
23:57:006199006203856199006199200.4714620093
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.