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
00:00:0063694063725063350563471517.0182635201
00:05:006348006355556343006349209.5351634832
00:10:006349756365106348506361558.1164635856
00:15:006361656364506355206362853.0629636146
00:20:006362706362806345656347003.7235635501
00:25:006346206364106346056359505.6337635737
00:30:006359456369506356556364552.0816636187
00:35:006366056368756359856359902.4376636292
00:40:006355906363106350006360504.1501635597
00:45:006360706363056346406350803.1359635260
00:50:006350706352706330756352706.2506634475
00:55:006352706357506348956350302.7292635361
01:00:006353706361506353706354402.9477635747
01:05:006354606355356346656347801.0901634873
01:10:0063490063619563467563610015.3914635063
01:15:006361706364156350006357552.3484635851
01:20:006359706361806353556361351.1167635943
01:25:006360456366056359106363504.2026636448
01:30:006364206365906356906359201.0693636322
01:35:006360906362956358106358900.6539635908
01:40:0063590063603563513563513529.7942635156
01:45:0063514063558063466563466526.1592634871
01:50:0063466563486563420563480021.4616634460
01:55:006348306348756327856331106.5747633521
02:00:0063310563418563308563309011.0208633482
02:05:0063308563385062850563000516.5973631560
02:10:006304606309906292006306059.5331630227
02:15:006306206307906294856296655.8725629784
02:20:0063001563001562550062601511.5309627236
02:25:006266606269806262956267952.3549626914
02:30:006267856280006262956280005.6055627426
02:35:006277706290006277706286452.0273628304
02:40:006286456286556277256277401.0008628366
02:45:006278206278206264356271353.6906627050
02:50:006271956285106271956280352.1188628192
02:55:006280806299856280806292902.7629629065
03:00:006294006296006274656282605.6464629316
03:05:006275606286356275456279851.4888628372
03:10:006279906294056279606294051.3432628675
03:15:006293106293106280956284553.9259629019
03:20:006285556291456280006283252.2554628527
03:25:006282956287256281806287151.8579628379
03:30:006285156296006285156292300.9526629115
03:35:006292456298106289706297703.3657629288
03:40:006298206314806298206304354.7560630310
03:45:006306706318956305306318902.4043631014
03:50:006318606330856317206329503.1158632184
03:55:006324706330806311956319804.5356632555
04:00:006321406321906311906315901.4856631804
04:05:006315356315356303506303800.3556630920
04:10:006309406311356300006304053.6733630531
04:15:006304006305456298956305453.7176630219
04:20:006305506315006303006315004.2240631114
04:25:006313406318406310306311555.7656631582
04:30:006308906309906303056306500.9926630651
04:35:006306156311006304156306601.1951630841
04:40:006308556315206308556312051.1123631197
04:45:006313606318206313606317200.5082631542
04:50:0063170563220563130063158511.2336632110
04:55:006314156315706305506308350.6807631242
05:00:006309156318456307756317500.7575631566
05:05:006312756323706312706323652.8873631772
05:10:006323656332956323206332952.2972632691
05:15:006332956344956328856340153.6463633735
05:20:006340156343656326506332155.0521633563
05:25:006331756334606320106333452.7773632539
05:30:006330706330756322556322701.3123632284
05:35:006322756339056322506335502.4553633061
05:40:006335506339956335256336151.5345633815
05:45:006338456338456334306334300.3936633585
05:50:0063342063342063200563252521.1108632132
05:55:006325406327156319556323050.5287632405
06:00:006323906327806320756324051.2430632254
06:05:006323656335306323306324803.4923632779
06:10:006323906325106312006312000.5446631610
06:15:006312006314956308106314901.1839631107
06:20:006315006315956311056315750.8866631460
06:25:006313856316906313706314101.1635631499
06:30:006316206320006315256318404.0318631850
06:35:006318006323506317006323450.2975632119
06:40:006323506326256315206325902.8219631843
06:45:006324506335006323506334201.8248633191
06:50:006331556331556322306322302.3236632806
06:55:006328806331706322806325400.2444632709
07:00:006325706326406312406314703.9167631922
07:05:006314406324406310106313306.5242631446
07:10:006310206315256301806314052.5741630490
07:15:0063146063164562853562853513.5247629802
07:20:0062853562984562800062983515.5368628321
07:25:006295106301706291656299800.4103629844
07:30:006299656302506292506293901.2955629712
07:35:006292206295306284306295301.3524629108
07:40:006295506297506283256286851.0312629025
07:45:0062862562945562736062785568.3746627819
07:50:006275206286856273656281202.6756627915
07:55:006282306306356282306306053.4690629936
08:00:006306356306356293356302100.6227629858
08:05:006301406303406280006287901.2705628999
08:10:006286006286756276006284851.0050627895
08:15:006284856287906279856281100.4317628246
08:20:006278206286906276156285502.2564628182
08:25:006285506294606284756291700.6480629027
08:30:006291006299456290856299452.0464629584
08:35:006295806298656288906288900.4498629521
08:40:006292806299806287556287551.2896629374
08:45:006287206291506282106290801.4686628494
08:50:006291306296956287056294900.1601629291
08:55:006291856292056286056288450.1865628861
09:00:006290456301706290406296652.0311629744
09:05:006296156307656296106303600.4812629933
09:10:006303906330006302006325152.9736631836
09:15:006325206331856320456330455.7886632820
09:20:0063304063665063304063664513.1094635138
09:25:006362006366406355006364308.5226636091
09:30:0063643063831063642063800015.7522637573
09:35:006383056385656359856360009.2634637061
09:40:006360006368706357806365004.3623636458
09:45:006367956377306362606362601.9873636653
09:50:006362606372806362506367153.0992636900
09:55:006366406372156363856364556.8939637070
10:00:006364206367656361306363352.8133636400
10:05:006362456363906340956363002.3306635810
10:10:006363256375356350406374805.2095636630
10:15:006374756380006371506374555.9882637797
10:20:006375506388006371306388003.9811638281
10:25:006388006397506384206393102.2342639266
10:30:006393106393106384006384900.3245638855
10:35:006385206390356380156390153.6216638506
10:40:006390306398006387106395900.6890639126
10:45:0063964564200563964064161513.6700641022
10:50:006417056444606410306444605.5900642509
10:55:0064446064500064202064300514.5846643319
11:00:0064334564336063800063800012.6693641904
11:05:0063803064117063800064026537.4759640077
11:10:006403306419906403306413953.0002641110
11:15:006412956427356412906422254.5444641755
11:20:006419606427206410706421605.2119642219
11:25:006421556421606409956419952.2295641529
11:30:006420006421506403156406605.1713640897
11:35:0064062564066063882564042047.8524639852
11:40:006405006408156397306400351.1692640352
11:45:006399006404006385906393003.2715639357
11:50:0063936563945563850063880038.7284638975
11:55:006390856398556388206396602.1174639349
12:00:006396606408206396606408202.9561640319
12:05:006407606409506397856398702.3072640351
12:10:006398706402406390006393950.5026639865
12:15:006394406399956390006395101.8144639450
12:20:006396156398706392006397150.4392639618
12:25:006397906398706369606369905.0935637934
12:30:006369906382206367156380754.7211637332
12:35:006380756385206374006374004.4780638361
12:40:006374856375106360106365855.6681637067
12:45:0063605063658563415063658516.1914635360
12:50:006367006380806364306380807.0692637261
12:55:006380956382556374856375303.2271637666
13:00:006379006379006345756358807.3956635696
13:05:0063590063597063160063176513.8862633375
13:10:0063230063378063150563366027.6497632038
13:15:0063316063316063200063232034.9006632166
13:20:006325206350006325206345359.9313633869
13:25:006345406347856339506343006.1487634457
13:30:006342706355556338056352103.3007634795
13:35:006356056359306348456353851.5333635511
13:40:006353856357406346756348450.5593635167
13:45:006348006352456347006349552.3999634922
13:50:006350506354906339056341553.9641634164
13:55:006341506345656329506332709.4338633829
14:00:006332606334606320006320904.4554632628
14:05:006320406331556320306328052.1804632594
14:10:006328056346156327856338354.3434633851
14:15:006339306348706338406348702.9593634509
14:20:006348706352106344856345102.9287634929
14:25:006345406347906337206343002.5159634218
14:30:006343206343206336656337001.5894633954
14:35:006339056341106332156332754.2198633787
14:40:006333256335456324806326802.8523632951
14:45:006325656338106325656335551.2564633534
14:50:006335706347656335656340301.6626634193
14:55:006340256340306329056338052.2896633496
15:00:006338006339406324056324052.0359633480
15:05:006324106331906323056323402.5933632663
15:10:0063230063287063200563233528.6520632220
15:15:006326006329606323906323901.3194632571
15:20:006324106341956323806339403.1005633347
15:25:006339556343806336206341801.4821634104
15:30:006341456346006340906342500.9335634347
15:35:006345806346506339756341250.3513634131
15:40:006341056345906335106344850.2532633976
15:45:006345356354656345306354604.5064635147
15:50:006354806360906353206359606.2345635811
15:55:006358406369906358006367851.6901636624
16:00:006368456373956364956371202.4957636932
16:05:006371356376356365056373903.9320637154
16:10:006374606383906372806383802.1276637667
16:15:006383906385006374956380403.6556638066
16:20:006380106380106369956374402.1447637557
16:25:006374606395006371806387203.2989638693
16:30:006387106389956380006383252.4243638359
16:35:006384506389706379906388001.4311638365
16:40:006389556395006388206389501.3419639150
16:45:006393106396256384506384552.6556639215
16:50:006383956389806381406389802.3200638497
16:55:006389956390006376006378502.5469638464
17:00:006377306378056367656369803.5523637368
17:05:006370906378306368806373603.4921637400
17:10:0063731063731063619563637012.5529636256
17:15:0063630563693063625563693014.7513636290
17:20:006366106369906362606366401.5253636709
17:25:006367006375256366506372302.9535637273
17:30:006370156375606370006372100.4953637222
17:35:006374006374706356956358251.0024636492
17:40:0063569563630063542563615023.9412635573
17:45:006361756362206359706361752.0497636131
17:50:006363556367256361006361000.9174636524
17:55:006360956367506360956367300.7687636345
18:00:006367306371106365756371102.0174636849
18:05:006371006382756371006382401.8375638018
18:10:006383956385206379206385001.2008638336
18:15:006384556385406380606381100.5407638224
18:20:006381106382806372906376501.3037637698
18:25:006376156378006370006372650.2690637283
18:30:006372656372656364006367700.8658636772
18:35:006369606378156369606374250.2549637356
18:40:006374406374406364606364600.9143636908
18:45:006364606368706354156356803.3456635711
18:50:006356906358356343156345403.1605634900
18:55:006346006354256346006352404.8481634965
19:00:006352256353656335006335006.2106634215
19:05:006335056347306330006345508.5845633888
19:10:006345956348056336506339202.5556634270
19:15:006338806338906328956330003.9833633226
19:20:0063307063374063250063367545.9969632896
19:25:006337406356856337406354803.4458634764
19:30:006354706362256353456359904.2057635955
19:35:006359956369506359906363551.3016636557
19:40:006367656367656359406359400.3659636293
19:45:006361506364306353356360000.4408635721
19:50:006360306360306356106356453.2545635847
19:55:006357806357806351506355050.9662635408
20:00:006351556362106351506360001.3732636014
20:05:006358006368006357506368000.9354636426
20:10:006367956370856362806364852.6707636699
20:15:006365256368356365256365702.0601636705
20:20:006367806372956364456371100.7803636743
20:25:006371106375006371106374003.6360637332
20:30:006374006376106365056365503.0102637099
20:35:006365506370656360456370601.1224636695
20:40:006364606364906354956361002.8237635919
20:45:006359106362756355006355001.1754635954
20:50:006354856357906354106354101.0862635531
20:55:006357406361056357406359550.9361635966
21:00:006359456369606357606360551.7476636151
21:05:006360556363206353006353750.7184635569
21:10:0063537563560063470063509537.6927635006
21:15:0063509563509563311563454017.9307633578
21:20:0063453563554063428563500513.6100634449
21:25:006352206356806350006356801.4760635323
21:30:006355906355906340056347501.9845634517
21:35:0063474563474563327063420050.0090633399
21:40:0063419563420063229063373531.1982633171
21:45:006337356341556335106340351.9494634020
21:50:0063385563394063250063337018.5650632749
21:55:006333706341356328756336752.0802633138
22:00:006340006340206332156337051.8221633664
22:05:006338056345256337856345252.4845634338
22:10:006343006344306322906338853.9418633373
22:15:006338806338856321506329501.0294632982
22:20:006328506333006326006330201.9538632854
22:25:0063298563379063025063173014.7909632006
22:30:006316656328206316356325704.0438632323
22:35:0063259563259562916562972010.9244630248
22:40:006296706314006290006292657.4253629934
22:45:0062912562935062000062000022.6251627153
22:50:0062000062297561880062000014.9054620974
22:55:0062100062213061860061957515.8109619908
23:00:0061954062176061887062064015.3868620560
23:05:006206406206406189056192909.9532619893
23:10:0061916061921561450061727514.0429616986
23:15:006173706203206173656199608.8347618731
23:20:006199506199506188306195604.2563619259
23:25:0061966562100061958562059516.8095620573
23:30:006203306210406200006210405.7272620650
23:35:006210406211406199406201004.0453620684
23:40:006199456199806186956197808.3678619344
23:45:006199956210006194256202006.5094620398
23:50:006203956204156198206198203.3535620193
23:55:006198206203856195506199200.7493619948
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.