暗号資産価格データベース

2019年05月05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
00:00:006199006201456193456193552.3070619586
00:03:0061935061997061860061996510.3732619115
00:06:006199106203206194206197255.4298619868
00:09:006197256199106190506197901.6854619484
00:12:006197856201006191806196451.9011619677
00:15:006196356206106192606203703.5749619994
00:18:006204056210806203206203203.0164620494
00:21:006202556204806200006201851.9079620115
00:24:006204956208306202656208300.6035620533
00:27:006208356210156202306207102.9326620854
00:30:006206906206906200006201001.5280620538
00:33:006201656201906200306200301.0496620101
00:36:006200306201406200006200450.1704620051
00:39:006200956202006197806198550.4742619957
00:42:006197806197806190356190351.4481619390
00:45:006190356195256190156192400.7686619099
00:48:006190106190456180006180003.3879618430
00:51:006180706187206179906184851.5903618158
00:54:006185706186256182206182200.9772618584
00:57:006182206184006175056175201.9741617952
01:00:006176906179106170006172453.9755617499
01:03:006171756175806168706171802.3762617178
01:06:006170656174906166606174900.7984616994
01:09:006175206188006175206188003.7731618215
01:12:006187956193006187506192951.0767618862
01:15:006194456198106193056195801.3936619682
01:18:006197956205006197956202101.1349620174
01:21:006204706213356202006203555.2375620463
01:24:006202206205456201006205201.2224620263
01:27:006204556205256203356205200.2190620444
01:30:006206006206806203556203550.5219620530
01:33:006204406211606204106210802.2280620745
01:36:006211106211956205506208102.6568620924
01:39:006207806208306203756205550.8710620692
01:42:006208006213356205606211501.6525621077
01:45:006209506211506205856205901.6585620921
01:48:006209306209306202106202102.0926620625
01:51:006201006203456200456201650.3221620132
01:54:006201606202606196156199100.6363619955
01:57:006200406205506200406202200.2820620373
02:00:006202456203306199706203300.8343620220
02:03:006203656205206199206201650.9188620310
02:06:006201556203706196156203100.5394620004
02:09:006203106209406200006209401.0077620693
02:12:006209756215106209706215101.5075621421
02:15:006215106220606211856217102.4819621704
02:18:006215006217256212256212250.0355621637
02:21:006217006229656216956220603.2563622381
02:24:006220556223006218806222900.2681622003
02:27:006222506226656220306223002.0625622210
02:30:006220356227706220356222401.2159622287
02:33:006222406222456218156220400.3491622136
02:36:006220106220106213706217200.1416621639
02:39:006217206218306208506208500.2958621283
02:42:006211106213256206706210900.3183621028
02:45:006209906211906208006209000.0723621030
02:48:006210156210156210156210150.0010621015
02:51:006209956212406209606209650.3290621109
02:54:006208756212506208506210200.1327620918
02:57:006210306215306209506215101.4973621454
03:00:006215006216606211106211100.1811621431
03:03:006211056211706205106208900.7795620594
03:06:006208756208756200406202200.3698620329
03:09:006202256204856198156201256.2990619902
03:12:006201356201356191956193900.9792619627
03:15:006196456198106190006194254.0676619071
03:18:006194206205406194206203700.6756620116
03:21:006203706207506200256207500.3023620395
03:24:006207806207906201306202801.9257620570
03:27:006201706204806199506204800.4285620044
03:30:006202806205956201406201600.5717620412
03:33:006201856207756197006207050.8909620276
03:36:006207006212006206956210650.7471620952
03:39:006210656212406206906209750.6205621095
03:42:006209406212206209406212200.0277620985
03:45:006212456215956212456215950.4209621414
03:48:006216256229456214706222000.5629621871
03:51:006221606221656212956215150.4693621593
03:54:006215156218556215156215650.1318621588
03:57:006214006214006210306210300.1142621141
04:00:006210056211956209256209854.2590620980
04:03:006210606210606208856208900.1036620900
04:06:006210606212806209606209801.1911621143
04:09:006209806212406209206212400.7026621126
04:12:006209306209306204556209300.5105620858
04:15:006209306213356208906208901.2953621186
04:18:006208906214706208606213651.0754621361
04:21:006214706215106210506213800.1729621262
04:24:006215156217006211006213050.2267621419
04:27:006214456215156211006212850.1491621234
04:30:006212906212906208506209900.4813621031
04:33:006209756217256209106217250.5118621231
04:36:006217256222056210706212152.4185621866
04:39:006212156219756208306212001.5921621435
04:42:006213306220506213306218051.2953621697
04:45:006218006219056217706217700.4337621838
04:48:006218506229856218506222601.4712622197
04:51:006222606237956222506237354.6190623224
04:54:006237356238006223006224052.6732623499
04:57:006231306232106222256228301.9338622414
05:00:006228306236806228306232000.1704623354
05:03:006232356249956232356249951.9298624074
05:06:006246956250806244156250801.7378624823
05:09:006250806258756250056258450.8488625313
05:12:006255756268656254106268652.9004626163
05:15:006269506272956256606269102.2923626175
05:18:006268656270206260306268300.9393626298
05:21:006268456269256260006265100.4546626439
05:24:006264406270006264306266351.2687626508
05:27:006266556276906264806272502.8388627041
05:30:006271356277906270356277700.4861627601
05:33:006276906286256276906284904.4867628138
05:36:006281356288206271806282153.1711628249
05:39:006277506281406277356279351.9013627773
05:42:006279356290306279356287100.3614628789
05:45:006288306295006288106291652.3085629078
05:48:006295056295056282556284754.3384628929
05:51:006289256299956286606297503.3174629466
05:54:006298706307306297056307303.9414630002
05:57:006308006322306305056320103.1414631230
06:00:006320506338706315856336802.3717632589
06:03:0063336563700063336563700010.9976634816
06:06:0063675063900063640063782511.7620637677
06:09:0063779564099563730063999013.6565639347
06:12:006397056404206367306400057.6554638383
06:15:0064002064099563837563939010.2609640271
06:18:0063933064199563897564199518.7638640573
06:21:0064198064360064059064215019.7328642228
06:24:006426506440006424856434508.5991643527
06:27:006433906434006410006417857.3720641829
06:30:0064177064178563918063999512.1814639915
06:33:006399856405106394106405106.6499640050
06:36:006405106423056400356417808.0712641475
06:39:006417656419906403956415705.0692640892
06:42:006415806439006403656439003.3140641897
06:45:006427606439006420406420405.4433642648
06:48:006420056430006414606419053.6922642125
06:51:006419206423506412206419603.2301641694
06:54:006419056424806404006414252.3838641395
06:57:006414206414206400656410503.5317640718
07:00:006410556410556398356408653.9193640085
07:03:006408706408806399556402001.9790640189
07:06:006399656420356398356420107.3423640718
07:09:006413456418006411406418001.0434641249
07:12:006413106422006410006422003.4272641721
07:15:006421206440556421156440555.2993643434
07:18:0064411064520064333064404012.5845644634
07:21:006443806450006412756417709.7517643476
07:24:006417706422006412156417902.9511641673
07:27:006417856422606400106416005.2484641315
07:30:006416006421456409406419954.8020641683
07:33:006420156422006413806420300.8037642073
07:36:006422006443556418006430005.6984642735
07:39:006428256435056423506423550.8515643117
07:42:006423506436106423506433600.5272642877
07:45:006434056436706425556425550.8762643239
07:48:006430406430956415256419850.9060642678
07:51:006419806432906419806426952.5477642909
07:54:006427256428906421706423651.2082642579
07:57:006428156441956425006437952.4412643200
08:00:006438056450006438056443806.2853644472
08:03:006444006450906439706441951.6214644947
08:06:006441956442006430006432804.7450643539
08:09:006433006440306433006438601.6680643822
08:12:006438906438906428606429603.2511643043
08:15:0064286064286063880064028015.7397640343
08:18:006402806413456399856410552.2458640206
08:21:006411206415906406056406050.3818641283
08:24:006410956415806406406413753.1913641131
08:27:006411906414006398806413752.7068640799
08:30:0064137064137063906564007025.8924639270
08:33:006400606401306386806399556.9071639492
08:36:006396356398856381306381653.1363638963
08:39:006389906394706381706392302.5822638917
08:42:006392456392706388356390003.6722638985
08:45:006391706406206391706403906.0344639776
08:48:006403906406956401506406954.1218640529
08:51:006403356405056393056404953.2218640245
08:54:006405056408006401256401251.3339640542
08:57:006401456409006398756399552.0988640418
09:00:006399506408656399506400701.6217640354
09:03:006400306407956400006407650.3610640508
09:06:006404956405556401206401200.4445640388
09:09:006400906401356380606387302.0286639039
09:12:006385906388856355306355306.7757637244
09:15:0063553563600063286563401521.5693634658
09:18:006339856356506339556345855.5253634568
09:21:006353956353956335606338105.8770634456
09:24:0063380563414563202563356017.4800633262
09:27:0063346563465063346563422019.2719633758
09:30:006342506360006342506357003.3043635285
09:33:006353756359456353756357700.7097635447
09:36:006358756366006358756365651.5629636380
09:39:006360556364706356906364550.5785635967
09:42:006360606365456356906365450.8365636513
09:45:006365606372906359956372901.2677636463
09:48:006372956376606370006370251.4460637287
09:51:006370556374856370106372000.0628637079
09:54:006374906386056374906384801.3432638262
09:57:006384806386006380956381403.6383638210
10:00:006381406381806372006373851.4076637455
10:03:006373756374206370006373002.5826637385
10:06:006372706373006369006369002.7161637124
10:09:006368206368806358806365850.4575636162
10:12:006369756376906366856371303.5093637439
10:15:006375256383256373306377750.7581637626
10:18:006377106377106366306369501.6171637431
10:21:006372206374206361306366551.4317636619
10:24:006366106371206362156363101.7797636609
10:27:006362206365206355806365201.9768635738
10:30:006362106362356355506355502.7581635835
10:33:006356856366806356856366800.6423635861
10:36:006365806369956361706365001.6210636285
10:39:006369956370006365206365206.2500636885
10:42:006366956367906363006363000.0637636519
10:45:006363056363056358356362800.7566636029
10:48:006362106362206350306352751.6784635562
10:51:006352406356806350056356000.5348635475
10:54:006355656363006355006356951.4417635797
10:57:006358556361306358556361300.3113636001
11:00:006357756364856357006364850.8882636064
11:03:006365106370506364206364201.7367636897
11:06:006369006375156369006373700.6965637174
11:09:006370206370206367106369600.2793636897
11:12:006370106370456364806364951.5155636600
11:15:006370006376306370006371700.3055637125
11:18:006372256379706370006370851.4055637677
11:21:006370706377156370056371001.3769637120
11:24:006371106374956371106374950.0308637177
11:27:006373206375656371856375350.0869637448
11:30:006375356382656374156378551.6550637973
11:33:006382706384156379906379900.7685638266
11:36:006379906384406376806384400.3797638184
11:39:006384456385206382906384301.0630638487
11:42:006383056392256383056391201.8706638898
11:45:006394006405256391106402401.5671640003
11:48:006404106407806385806396007.8542639605
11:51:006394406398356391406398353.3978639564
11:54:006398806399906388656393904.3321639520
11:57:006393306393306368606369805.7787637412
12:00:006368056370706358006358002.4121636539
12:03:006357706373006355006369204.2796636124
12:06:006372456373606365106373600.6889636908
12:09:006373606375706369806369802.0073637492
12:12:006374806381406374806381350.7457637823
12:15:006381456386006379306384401.5770638377
12:18:006384456386456378756380551.1689638341
12:21:006379506387706378756387701.2224638159
12:24:006385006388656382756388000.1266638496
12:27:006383406383406375956376001.3181637758
12:30:006380956380956370456370600.7542637132
12:33:006370556376106367456374300.9433637036
12:36:006374706376206371006376200.0449637343
12:39:006376656382256376356382250.4129638021
12:42:006382406383156379656381350.3742638252
12:45:006383006387106383006387100.1661638518
12:48:006387506389656384406387200.8016638817
12:51:006387606391006383056387100.9918638509
12:54:006388106390706384006389000.2057638737
12:57:006389006389006380056380100.1975638493
13:00:006384406384406375406377750.6500637969
13:03:006378356378706372006376700.1535637554
13:06:006376556377106371206371200.2772637577
13:09:006371806374206370006374100.8494637161
13:12:006374506377906371806371800.3021637410
13:15:006370956372606370956372400.1299637177
13:18:006370906371956364856365451.2218636880
13:21:006367756368656353006361952.9918635818
13:24:006361956363106354956361451.1105635966
13:27:006361856364656359606360900.3113636080
13:30:006362206365956360106360802.9119636525
13:33:006362306362856355906359054.0753635659
13:36:006359106359156352006352601.1528635395
13:39:0063527563527563500063505025.2476635012
13:42:006350506356256346956346955.9698635021
13:45:006347656362006347656361303.8043635710
13:48:006361456366006356906366000.8755636147
13:51:006359556359906356906356900.0410635905
13:54:006360356360456347856351802.6890635528
13:57:006356056359906350806358050.7292635418
14:00:006358506365906358506364100.7935636447
14:03:006364206366406358806365400.3518636432
14:06:006365706369306364156364150.8981636704
14:09:006367606374006362556362550.7198636687
14:12:006366906366906354556360800.4536636081
14:15:006362306363306352056358300.5053635942
14:18:006358756362406356606362400.3174635838
14:21:006362706367506360656367200.2756636350
14:24:006367456367856364206364200.6078636720
14:27:006364206370756364156369900.4333636765
14:30:006369956370406362806362801.8085636779
14:33:006362806366756362806363550.1629636376
14:36:006365306368606362506362503.3785636644
14:39:006363506377506361406377450.5173636779
14:42:006377506379056369606375000.8744637240
14:45:006374406375556369806375551.0084637453
14:48:006375556384106375306384100.8153637737
14:51:006380606392706379806389708.8524638673
14:54:006389756394656385856393251.7214639302
14:57:006392806394056384006384151.4109639007
15:00:006385556389056382256388602.0618638482
15:03:006387656395656385956394602.0064639375
15:06:006394606400006390006393501.8882639612
15:09:006393356396256390956395500.2951639549
15:12:006392506392506380006381500.4520638267
15:15:006381456381856373806373853.9494637954
15:18:006376606376706365256375201.9772637352
15:21:006375206381306375206377350.3953637856
15:24:006377456382406372606376452.4822637742
15:27:006372056376256368806373701.4818637141
15:30:006373756379256371506377150.1467637552
15:33:006376956380056374706375900.9476637766
15:36:006376706377306374306374901.2157637565
15:39:006374906376106365006365000.2555637205
15:42:006364706368356352606366052.9570636307
15:45:0063667563683563595063595016.9459636415
15:48:006363006370006362806368800.3069636793
15:51:0063688063802063637563802016.6869636590
15:54:006374056382306374056382051.2882638047
15:57:006381956381956377806378002.3640637823
16:00:006377956380306372006372006.7582637923
16:03:006377956377956374856375000.2073637524
16:06:006374956376656373806373800.8518637500
16:09:006374956375006365206369602.4544636685
16:12:006369606370606365406367452.9372636765
16:15:006367556374856367456374001.3708637293
16:18:006373656379456373656379450.6155637489
16:21:006379956383056369706374002.4775637617
16:24:006373506375006365206367502.3566636974
16:27:006365506365556360806362500.1345636322
16:30:006360806360806352656352651.6479635980
16:33:006352656355056339606339605.3472635023
16:36:006339606357756337756357756.4727634710
16:39:006354856359556348006350005.1827635401
16:42:006349956353156348706348751.9430635077
16:45:006348906358156347856354154.4784635206
16:48:006352056352056341256341250.4225634859
16:51:0063412063448563176063380015.6809632981
16:54:006340006348206332006332004.2591633713
16:57:006331806342306330806339801.9867633396
17:00:006339256339656324006325005.6258633356
17:03:0063240063240063000063121520.7605630943
17:06:006312206319456304206319402.3628631218
17:09:006319406330056313306330053.8479632448
17:12:006330006334006324006331408.2743632626
17:15:006331506335256324206327304.3656632887
17:18:006326256327306322806324401.9402632583
17:21:006324356330006319956327902.3805632298
17:24:006328956339906328206338253.2245633335
17:27:006338256346556338256340608.5356634325
17:30:006343906343906334756342203.5225633879
17:33:006342256348556342206343004.9602634579
17:36:006342756348306342006343001.7740634464
17:39:006342606346056340606345603.2845634377
17:42:006341856350106339606346602.2314634512
17:45:006347256348056338906342700.6634634419
17:48:006343106346806334756345950.7071634260
17:51:006345506360106344706357707.6831635356
17:54:006356506359256354606358751.8942635779
17:57:006357006357306353156355750.4380635607
18:00:006353156357656350506350650.7573635422
18:03:006352356359656352356358101.2536635749
18:06:006356656356656350006350100.2453635242
18:09:006350106350406343906345251.1862634875
18:12:006345906345906336006340851.4859634096
18:15:006339956344206335106338552.1090633960
18:18:006340706346656338556345351.3222634303
18:21:006344556350006344506349000.1914634706
18:24:006348956353556346306351551.7627635003
18:27:006352756352906350356350850.2362635151
18:30:006352756354006348606349600.7136635288
18:33:006349606349606344006346000.1988634567
18:36:006346006348556346006347850.1835634809
18:39:006346706353406343906353400.7934634891
18:42:006351256354606344706347700.9818635072
18:45:006349306349456342306343050.5392634790
18:48:006342106342106335106341250.8680633739
18:51:006340106340356327706333803.3031633282
18:54:006333356337006330456334351.4635633476
18:57:006334456335506328706335450.9988633147
19:00:006335456339006329306335500.8014633380
19:03:006339006340756339006340001.3396633988
19:06:006340006340456338506338855.7369633971
19:09:006338856338856325006327006.8970633653
19:12:006325056329256323956327908.3215632510
19:15:006327906338006321506338002.0541632586
19:18:006333256340106333256339201.2077633787
19:21:006339156339506330656334052.6746633662
19:24:006330906337856328006337850.6147633118
19:27:006332606333706330006331650.2789633119
19:30:006331556331556324906328801.7732632924
19:33:0063264063503063264063500531.3468634797
19:36:0063501063583563450563513513.5585635552
19:39:0063531063657063518563614528.6377636377
19:42:0063630063701063564063701064.4566636790
19:45:0063697063740063640063654025.2224637114
19:48:006365406369906365356367004.7598636799
19:51:006367006368756363806368751.3527636497
19:54:006364656380006363756371551.3020636688
19:57:006371706380006370056375103.0904637673
20:00:006377806387506376006377252.8631638012
20:03:006376006376856365006368903.7074637004
20:06:006368656369806365306368002.8693636812
20:09:006366956366956362906362901.1387636461
20:12:006362806364106361956364100.1599636249
20:15:006364106365006360056362000.3349636422
20:18:006361956362206354006354700.3645635771
20:21:006354956356956353356355400.9723635472
20:24:006355306358006352056358000.5736635524
20:27:006358356361406356406360102.2053635766
20:30:006360556365006357406358001.0329636271
20:33:006358956361006354406356100.6524635729
20:36:006354406354406348056349051.1600635040
20:39:006349956355106347456347552.0314635045
20:42:006350206354006341556346405.2811634748
20:45:006347906349506345206346401.3101634791
20:48:006346406350356340556349001.9933634651
20:51:006349006349456344456346550.7580634912
20:54:006345606346956333706334302.6199633656
20:57:006335256346006335256339201.1019633565
21:00:0063399563531563398563530024.8721634252
21:03:006353056358006351106356803.3978635491
21:06:006358156358706350006354100.9623635593
21:09:006354806354856350006352000.2053635180
21:12:006352006355456351956353900.2917635278
21:15:0063544063613063534063613023.1292635841
21:18:0063578563640063578563612511.1350636390
21:21:0063627063665563625063639013.0721636613
21:24:006363906365106361606365001.0326636466
21:27:0063636563636563490063495025.9415634993
21:30:0063490563493063428063474523.6445634376
21:33:006349756349756343956348801.0747634653
21:36:006346806355406346556354400.7081635112
21:39:006354756361956354706357650.9186635807
21:42:0063599563659563589063620582.2844636526
21:45:0063609063656563550063656539.9182636330
21:48:0063654563800063654563734557.8816637689
21:51:0063724063780063667063681517.3488637692
21:54:006367606367606361956366954.3088636358
21:57:006366956371906363606371902.4927636801
22:00:006369906387906368906382208.8645637416
22:03:006381706381706372456375956.1973637672
22:06:006374556374606366906371255.6007636935
22:09:006370056371206366106369300.9124636862
22:12:006369556369956368256369850.2547636880
22:15:006369856372206366306366353.3482636964
22:18:006366306366306360256361952.3409636389
22:21:006362506363206361806363200.6746636281
22:24:006363206365656363156365200.7203636381
22:27:006365956369006363456363450.7894636749
22:30:006363956365506355456359750.9368635744
22:33:006359806361006357706358050.6986635924
22:36:006358006361206356006361000.3253635961
22:39:006359206359206355306356400.1116635677
22:42:006356956357006348906354101.2826635154
22:45:006354056354406341556348451.0636634740
22:48:006347156353406347106353400.6480635012
22:51:006351456356006350006353701.6041635317
22:54:006354506366056354506359302.4385636420
22:57:006359856369006355706369003.1039636428
23:00:006366406369006357556363851.6409636488
23:03:006363856364806356556356550.9964636054
23:06:0063565063565563520063545012.1369635564
23:09:006354706356006336506339006.1220634609
23:12:006336506339006315456338009.6218632951
23:15:006336556340706328656328654.8198633639
23:18:006329056332306319956327555.4544632699
23:21:006328506339306328506332352.2141633534
23:24:006331706355006331056348255.6573634094
23:27:0063465563489063449063489045.3780634813
23:30:0063493063607063423563544534.7123635262
23:33:0063539063599563523563530527.4976635838
23:36:006353056356006350006355001.0819635412
23:39:0063552063688063552063606532.4912636579
23:42:006360706365206348906352806.1158635714
23:45:006352806354806343656347702.0175635013
23:48:006347156350006343906349253.7533634786
23:51:006349256359056349256359054.2074635519
23:54:0063591063633563586063633014.7238636263
23:57:006364956364956349606360402.1589635763
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.