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
00:00:006199006201456186956190506.5127619404
00:05:0061946562032061860061930012.2451619403
00:10:006192906201006190506196452.9387619613
00:15:006196356210256192606210254.0217620080
00:20:006210206210806200006202704.8262620319
00:25:006206056210156202306207103.1874620831
00:30:006206906206906200006201001.5799620524
00:35:006201306202006200006200951.1921620094
00:40:006200056200206190356190351.8983619522
00:45:006190356195256181506181501.9419618851
00:50:006181506187206179906186054.7507618307
00:55:006184706185006175056175202.0055617959
01:00:006176906179106168706175156.2450617378
01:05:006175106179156166606179100.9923617106
01:10:006179356193006176706192954.7626618371
01:15:006194456200556193056200551.6898619736
01:20:006201006213356200906201506.6433620412
01:25:006203306205456201006205200.8743620346
01:30:006206006210956203556210052.5835620678
01:35:006209956211956204856206803.3218620911
01:40:006206706213356203756211502.0249620986
01:45:006209506211506205706205703.3437620785
01:50:006205606205756196156198650.9927620231
01:55:006198906205506196506202200.6551620152
02:00:006202456205206199706200801.4465620320
02:05:006201506203706196156202750.8838620015
02:10:006202856215106202806215102.4774621144
02:15:006215106220606211856212252.5174621704
02:20:006217006229656216956220603.4601622357
02:25:006223006226656218806223002.1268622207
02:30:006220356227706218156222251.5550622255
02:35:006220406220406213706217850.1761621668
02:40:006214056217506206706210900.5896621128
02:45:006209906211906208006210150.0733621030
02:50:006209956212506208606208900.3897621078
02:55:006209106215306208506215101.5693621429
03:00:006215006216606205106207550.9461620753
03:05:006206406209306198156199606.5827619925
03:10:006199006204856191956193901.0798619671
03:15:006196456204256190006204254.5802619176
03:20:006204956207906200256204700.8553620547
03:25:006204806207906199506204801.9642620427
03:30:006202806205956197006204550.8175620331
03:35:006202906212406199556211951.6047620730
03:40:006211956212206206906212200.4357621050
03:45:006212456220406212456219150.8485621590
03:50:006219856229456212956215200.6701621711
03:55:006217356218556210306210300.1805621332
04:00:006210056211956208956209004.2878620980
04:05:006208906212806208856212301.5730621124
04:10:006211106212406204556209300.9060620981
04:15:006209306213706208606213651.6820621210
04:20:006213806216456210506216451.0238621376
04:25:006216706217006211006212850.2136621315
04:30:006212906212906208506209100.6564620999
04:35:006211606222056208306209153.0228621745
04:40:006213756220506211906218052.6198621600
04:45:006218006229856217706223401.2765622112
04:50:006221206237956220706237206.2868623132
04:55:006237356238006222256228303.5676622958
05:00:006228306242956228306242951.5986623827
05:05:006243306258156243256258102.5194624843
05:10:006252056268656251406268653.4692626019
05:15:006269506272956256606264352.6784626171
05:20:006264206270206260006265651.8404626435
05:25:006269106276906264806272503.2749626985
05:30:006271356281556270356281553.6537627929
05:35:006281556288206271806280055.7357628200
05:40:006279556290306277356287101.0172628173
05:45:006288306295056288106292255.0504629122
05:50:006289656300006282556300006.5345629370
05:55:006299956322306297056320105.4622630710
06:00:006320506350006315856349509.3371633921
06:05:0063493563901563479063901519.9681637354
06:10:0063901564099563673064000517.1380639205
06:15:0064002064099563837564099520.2295640158
06:20:0064099564381564059064250029.3180641932
06:25:0064250064400064100064178515.1811642732
06:30:0064177064178563918063987017.0089639945
06:35:0063988064230563987564187010.2833641247
06:40:006417156439006403656439007.9935641267
06:45:006427606439006416956425508.1668642517
06:50:006422956426606412206417154.7835641727
06:55:006416906416906400656410505.3308640895
07:00:006410556410556398356404555.3566640103
07:05:006402206420356398356411708.6849640737
07:10:006414456422006410006422003.6697641696
07:15:0064212064520064211564497516.0871644272
07:20:0064494564512064127564177512.5201643472
07:25:006417006422606400106416007.2278641392
07:30:006416006422006409406416505.4578641737
07:35:006416506443556416006435056.0519642726
07:40:006434106436106423506433601.1731643010
07:45:006434056436706422106425301.7208642991
07:50:006425306432906415256428903.2118642859
07:55:006426506441956421706437953.0467643044
08:00:006438056450906438056449057.8337644572
08:05:006444906444906430006439956.1610643609
08:10:006437206440306428606429603.5761643113
08:15:0064286064286063880064034017.6285640316
08:20:006408906415906403556414402.6958641044
08:25:006414506415806398806413753.9411640948
08:30:0064137064137063868063979032.2218639307
08:35:006397906401306381306386605.1596638990
08:40:006390356394706388056390004.8088639036
08:45:006391706406306391706402209.1967640043
08:50:006402756406956393056405054.2403640296
08:55:006405056409006398756399553.3737640465
09:00:006399506408656399506405301.9067640372
09:05:006407606407906399806399800.5426640409
09:10:006399806400256355306355308.7822637652
09:15:0063553563600063286563504025.2449634601
09:20:006344606356506327956327959.8750634313
09:25:0063275063465063202563422034.6036633542
09:30:006342506360006342506356003.9800635311
09:35:006355956366006355956360501.6189636361
09:40:006360506365456356906365451.3930636294
09:45:006365606376606359956372402.6921636901
09:50:006370306380006370006375900.1542637381
09:55:006380006386056380006381404.9117638231
10:00:006381406381806371806372503.2752637416
10:05:006374006374206365706365703.4536637174
10:10:006365456376906358806371303.9443637295
10:15:006375256383256373306374551.7921637623
10:20:006374506374956361306369902.4881636762
10:25:006369906369906355806365203.2832636059
10:30:006362106362356355506361203.3159635828
10:35:006361206369956361206369951.7125636289
10:40:006369956370006363006363006.3067636881
10:45:006363056363056353756356802.1070635793
10:50:006352756357606350056357601.1090635399
10:55:006357606363006355656361301.5068635879
11:00:006357756370506357006364552.3939636613
11:05:006366956375156364206369751.1190637019
11:10:006368306370456364806364951.6033636613
11:15:006370006379706370006373151.5458637616
11:20:006373156377156370006371401.5601637132
11:25:006371606375656371606375350.0997637418
11:30:006375356384156374156381302.1526638060
11:35:006381306385206376806383701.6772638361
11:40:006383506392256382906391201.9070638887
11:45:006394006407806385806396709.4103639671
11:50:006396056399906391406394256.7080639637
11:55:006394256394256368606369806.8116637639
12:00:006368056373006355006372856.6803636273
12:05:006368606375006365106374950.8940637029
12:10:006374956381406369806381352.5593637590
12:15:006381456386456379306381602.6788638371
12:20:006381906388656378756383601.3240638156
12:25:006383706388006375956376001.4102637808
12:30:006380956380956369956370000.8856637123
12:35:006368206379606367456379600.8896637075
12:40:006379956383156376356381350.7543638143
12:45:006383006389656383006388900.3708638682
12:50:006388556391006383056386001.6200638626
12:55:006385506390706380056380100.3719638612
13:00:006384406384406372006372000.7935637893
13:05:006375656377106370506370500.3617637485
13:10:006371756377906370006371801.0770637233
13:15:006370956372606365306366501.0119637019
13:20:006364956368656353006357703.5492635906
13:25:006358106364656354956360901.2042635979
13:30:006362206365956355906358206.9476636021
13:35:006357956359806350006350001.6991635330
13:40:0063500563562563469563469530.7107635012
13:45:006347656362006347656356904.5707635783
13:50:006360706366006356906359800.2711636041
13:55:006359506359906347856358053.2972635487
14:00:006358506366406358506358801.0860636455
14:05:006360756371706360456371451.0785636711
14:10:006371456374006354556360801.0523636388
14:15:006362306363306352056359800.7937635893
14:20:006360706367856360656367850.6215636539
14:25:006367506370756364156369900.7242636738
14:30:006369956370406362806366151.9465636748
14:35:006366256368606361406364103.5384636630
14:40:006365456379056365456375001.2567637152
14:45:006374406378956369806377401.5069637515
14:50:006377356392706377356386709.2182638647
14:55:006385856394656384006384153.0833639174
15:00:006385556394256382256393204.0375638920
15:05:006390806400006390006393351.9284639605
15:10:006391056396256380006381500.7376638766
15:15:006381456381856365256373505.9057637754
15:20:006375006381306375006377500.4202637841
15:25:006379306382406368806373703.9600637517
15:30:006373756380056371506379301.0002637753
15:35:006379406379806370606376101.4948637526
15:40:006376106376106352606366053.0275636325
15:45:0063667563700063595063656017.2037636421
15:50:0063669563802063637563802016.9322636604
15:55:006380756382306377806378003.4560637912
16:00:006377956380306372006372006.7582637923
16:05:006377956377956373806375001.0768637505
16:10:006373356373356365206367455.3739636726
16:15:006367556374956367456374951.7130637326
16:20:006374956383056369706370003.7744637444
16:25:006370406375006360806362501.4675636893
16:30:006360806360806349406350005.3400635426
16:35:006350056357756337756355559.2353634818
16:40:006356006359556348006348756.0182635248
16:45:006348906358156347856350104.8019635189
16:50:0063491063501063176063381016.6094633040
16:55:006338206342306330806339805.4163633557
17:00:0063392563396563000063068512.9209632316
17:05:0063055563200063040063154016.5111630761
17:10:0063149063340063136063314011.4393632620
17:15:006331506335256322806324104.7965632850
17:20:006326806332606319956329704.8737632523
17:25:0063296563465563282563406010.7762634156
17:30:006343906348556334756345957.1504634284
17:35:006344656348306342006344503.1736634399
17:40:006342406350106339606346605.4486634432
17:45:006347256348056334756345701.3203634328
17:50:006346006360106343456356708.8433635413
17:55:006357156358956353156355751.2222635657
18:00:006353156359306350506359301.9256635613
18:05:006359406359656348906350401.2637635092
18:10:006349206349206336006340851.7390634155
18:15:006339956346006335106343752.8803633995
18:20:006345906353156344106353150.9333634744
18:25:006353406353556346306350851.8079635001
18:30:006352756354006344206348150.8809635153
18:35:006348006348556344006345800.3036634722
18:40:006345906354606343906347701.6866635011
18:45:006349306349456335106339901.3834634143
18:50:006339806341256327706335453.6229633299
18:55:006337006337006328706335452.1663633331
19:00:006335456340756329306339901.1654633559
19:05:0063398063404563385063385011.1484633926
19:10:0063385063385063239563279010.7826632690
19:15:006327906340106321506337952.6608632871
19:20:006337406339506328006328253.5581633618
19:25:006329456337856329456331650.6111633198
19:30:006331556342906324906342905.2936633510
19:35:0063441063589063430563562044.4769635146
19:40:0063588563701063564063701090.0023636707
19:45:0063697063740063640063687026.1955637099
19:50:006368356368756363756363905.3614636721
19:55:006363906380006363906375104.1704637432
20:00:006377806387506368706368755.0085637657
20:05:006368706369806365006365904.4622636792
20:10:006365756365906361956364101.2677636430
20:15:006364106365006356606357600.5801636181
20:20:006356456356956353006353001.1515635482
20:25:006352306361406352056360102.7190635723
20:30:006360556365006354706356851.6507636072
20:35:006356556356806348056350002.5702635075
20:40:006351306354006341556346405.9369634770
20:45:006347906350156341606350152.7325634716
20:50:006350156350356340556345501.3968634791
20:55:006342906346006333706339203.6539633613
21:00:0063399563580063398563580027.0288634351
21:05:006355406358706350006354302.2234635531
21:10:006354056355456350006353900.4770635229
21:15:0063544063613063534063606523.1972635842
21:20:0063607063665563606563616024.1624636512
21:25:0063645563651063490063495026.9508635049
21:30:0063490563497563428063488524.1103634377
21:35:006346256361956346056361951.5593635105
21:40:0063602563659563564563620582.9607636520
21:45:0063609063800063550063788080.1611636983
21:50:0063788063788563646563646535.9238637729
21:55:006364106371906361956371905.8652636499
22:00:0063699063879063689063762513.7682637518
22:05:006374506376556366106366157.7604637031
22:10:006367756371056367756369850.3010636876
22:15:006369856372206360256361554.9733636817
22:20:006362906364506360756364501.9041636228
22:25:006364806369006363456363450.9960636701
22:30:006363956365506355456361000.9706635752
22:35:006360156361206356006358501.0203635932
22:40:006357056357606348906354101.3640635181
22:45:006354056354406341556348301.5410634820
22:50:006348356359956348256356451.9275635324
22:55:006356706369006355706369005.3896636445
23:00:006366406369006356856360902.6228636327
23:05:0063605063606063511563512013.3917635536
23:10:0063511563512063154563380014.5035633454
23:15:006336556340706319956329307.7029633211
23:20:006329306339306326006334604.8665633211
23:25:0063349063550063349063489050.9542634735
23:30:0063493063607063423563561561.7739635517
23:35:006356156358906350006358902.7719635543
23:40:0063589063688063489063528037.3530636467
23:45:006352806354806343656348654.7266634869
23:50:006348806359706344206359405.6680635426
23:55:0063594063649563496063604016.4663636206
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.