暗号資産価格データベース

2019年05月06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
00:00:006360506360756350006355053.0830635432
00:03:006355006356106348906351754.0419635077
00:06:006351906352706343606343753.0620634723
00:09:006344306352456342156351954.5010634716
00:12:006351156351356341156342601.0348634492
00:15:006342606347306339656347251.3045634094
00:18:006347256351956344456349501.2856634828
00:21:006348506348506344106345400.3249634551
00:24:006345706345756340306342600.0988634395
00:27:006342706345106340156341700.6443634180
00:30:006341706346506340206343101.7693634253
00:33:006343106347256343106344501.5447634480
00:36:006344506345206342856342851.0137634487
00:39:006342806345806342656345800.3054634481
00:42:006346156347606339306339801.3247634155
00:45:006338856347606337406337451.7565633876
00:48:006337306337456334356337300.1533633609
00:51:006339306347606339306339351.4622634029
00:54:006338406341406336506341400.1656633941
00:57:006341406347606339756344150.6404634640
01:00:006343856343856325106332052.9440633151
01:03:006332006335406322206322201.8282632855
01:06:0063211563269563166063226016.2235632038
01:09:006322756328256321856325951.0500632372
01:12:006326206330006314406325004.5567632181
01:15:006325056325106316256323551.9182632206
01:18:006320506328956310006322059.4179631497
01:21:006320656321256310006314900.4371631561
01:24:006315606336056314906334203.2651632720
01:27:006334206336056328906334602.9298633252
01:30:006335656336806330906330903.5318633300
01:33:006331006337706329306337701.8177633317
01:36:006335206340006332506339851.5053633833
01:39:0063382563403563361563403520.7972633993
01:42:0063403563475563366063403534.6822634498
01:45:0063402563474563389063441513.6892634606
01:48:0063443563447563377563403010.1872634470
01:51:0063403063447563351063354020.5660634403
01:54:006335356339056335106339050.3764633616
01:57:006336056336556331006331002.2055633310
02:00:006331056331056318006324853.6554632704
02:03:006324956327806319556319552.0304632444
02:06:006319856324056319556324050.7745632070
02:09:006324006334006322106332200.8540632726
02:12:006332256334006328856331452.3285633110
02:15:006330756332056316006323902.0973632575
02:18:006324056324356317306323701.1594632308
02:21:006323756324706315606322201.6614632144
02:24:006322156324156321356324150.4760632225
02:27:006322756323706320856321100.2841632258
02:30:006321106321106317956318551.2532632033
02:33:006320206330006320206330001.3947632358
02:36:006332056332106330006330051.8646633116
02:39:006330056330056321206321202.3620632750
02:42:006321356322456314306316102.7134631772
02:45:006316056324756313856316254.2496631790
02:48:006315106323756310006315008.3920631522
02:51:0063150063165062999563151530.7086630179
02:54:006314606316006296506296503.9929630009
02:57:006296506311206292556302404.4588630045
03:00:0063022063023062830062945011.3984628920
03:03:006294506294506260006264409.0135627201
03:06:006270006286006268406285403.7500627454
03:09:006288006288106271806286102.5506628078
03:12:006286156303556283806300052.4521629516
03:15:006300506311056295906310203.8033630275
03:18:006310206310206294406302702.3387630058
03:21:006302956313956301956311201.9640630936
03:24:006313906321956306956320805.9703631398
03:27:006320806321206314006314001.0911631729
03:30:006314056314706301656304851.2561630724
03:33:006304606311306298456304901.6728630688
03:36:006302456308306298456307500.9603630402
03:39:006305906320606305856313151.2491631546
03:42:006317256342006317106332504.9406633173
03:45:006332456336006323106336000.8473632982
03:48:006333406333706327406330200.9610632963
03:51:006330206339956325106328000.5950633097
03:54:006328006337356326706331150.8555633268
03:57:006330506344806330406344251.4075634015
04:00:006344106344106330056331602.3462633402
04:03:006333906339956328506337301.8412633588
04:06:006335956343206335956340402.2769634070
04:09:006338956340706329306336004.7778633955
04:12:006336006337556325856327851.9239633127
04:15:006327856327856320656327402.0205632246
04:18:006327456327456316306316550.3705632407
04:21:006323756327506323756327300.1845632520
04:24:006326406333606324956330000.4782632858
04:27:006329956337906326056330200.9174633071
04:30:006336506337806333906333900.1325633722
04:33:006333856337706325306327401.2901633234
04:36:006327406333456326606333400.6860632961
04:39:006332156332456328706328800.1600633117
04:42:006328906336106320706328202.9097633047
04:45:006327956327956313406320651.0506631795
04:48:006319956325606316056316050.6658632090
04:51:006319806326906319806324350.4708632138
04:54:006322906323806322906323401.6570632339
04:57:006321856327556320206327550.1338632250
05:00:006326856329956323356324103.2793632466
05:03:006324056337506323056337500.1643632747
05:06:006338006345206325156340052.4230634275
05:09:006338506345506338506345400.1323634192
05:12:006345056356256340706340755.2673634707
05:15:006342456364956342456362853.0123634725
05:18:006363106365956354106361301.3571636290
05:21:006362106362106352006352001.8192635695
05:24:006352406359206344006349652.8473635024
05:27:006349656365006349656364500.5307635932
05:30:006366006367106360906364350.4271636501
05:33:006365106366556344006349052.6134635349
05:36:006349056352506344856352451.5844635069
05:39:006351806352456345356348401.6166634747
05:42:006348356352456344006346650.7487634936
05:45:006347256353356347206348052.9005635170
05:48:006349306366956345356362406.2364635300
05:51:0063627063700063609063699089.3595636970
05:54:0063673563719563650063702010.7564636890
05:57:0063702063840063654063840040.6756637152
06:00:006379706396206377506396206.7906638539
06:03:006396206396206386806390104.2196639041
06:06:006393806394506380006381403.1872638932
06:09:006389506394506381556384006.3420638978
06:12:006384106387256363556368453.0981637307
06:15:006370056370056348006349900.9326635731
06:18:006349906365006349906360701.5169636273
06:21:006360706364706352156352151.6557635596
06:24:006352156366006352156366001.3334635687
06:27:006357906366006354406358500.2619635476
06:30:006354106355806353606355800.0217635454
06:33:006359706363106359006359550.1449636135
06:36:006356856356906353506353500.2958635611
06:39:006353256353256344106349250.5045634942
06:42:006349156349806339856348601.6073634205
06:45:006348406351456348406349401.2184634981
06:48:006343606345906336006336001.2898634177
06:51:006344606348856343056344650.3682634521
06:54:006341606359956341606351854.6276634972
06:57:006353606359956350106355651.3755635373
07:00:006352556363156341756351758.8592635197
07:03:006351906367156351456358156.8089635857
07:06:006361156362856356056358900.6241636011
07:09:006358856358856351856352352.5158635210
07:12:006351356362906349606356900.6236635595
07:15:006353756356906345606348103.8353634895
07:18:006348156348156343206344100.5635634490
07:21:006344106350156343806349900.5091634750
07:24:006349706350006343956343950.8759634941
07:27:006343956347306337506340551.2279634395
07:30:006343956344006325006327652.1270633300
07:33:006329906339006327206339004.3708633087
07:36:006339606340006331156331150.4476633828
07:39:006338806342806335806335802.5356634084
07:42:006338306344556337506337500.1490634080
07:45:006338006339556332256332301.1300633779
07:48:006332056335056327706330701.3518632885
07:51:006328606332506327456332100.7023633064
07:54:006332106332106322756324851.0185632550
07:57:006325006325006315856322751.4530632035
08:00:006322706336806322706336801.2120632726
08:03:006333956340306330356340250.3556633692
08:06:006340356345206339606340503.3234634318
08:09:006340556343106338706339253.1753633930
08:12:006341606342006339306339801.1100634151
08:15:006339656347606333256344953.9475634202
08:18:006346306349406337656342151.6288634544
08:21:006342106346956342106345851.1433634441
08:24:006345856350006334356346000.7284634610
08:27:006346006354006345706354000.4847634967
08:30:006354006359006350206353851.3122635748
08:33:006352406352606350256350250.0118635174
08:36:006351806352006348006351351.6129634930
08:39:006351506353056347856351204.7044634858
08:42:006353056355806346506350003.0264635243
08:45:006350006353356341906343651.6968634446
08:48:006342306342306330006331904.2016633429
08:51:006332256335756330256335753.3280633173
08:54:006334206337756326806326801.0364633230
08:57:006326806333256324906324905.2659632979
09:00:006324906336856324556334001.0310633108
09:03:006334006336906321556327704.0986632673
09:06:006324856333206323356330601.2273632875
09:09:006330656337906330656335500.7023633413
09:12:006334306338556334156338550.3883633655
09:15:006336006339656331006332951.9203633366
09:18:006332606332606325856329750.4652632825
09:21:006329656329756324106324500.2814632523
09:24:006326256329906323856326351.5821632813
09:27:006323806326856323106323200.4455632415
09:30:006323506323506318106318101.2526632000
09:33:0063160563176562800063075512.5175629999
09:36:006307556311256300006302455.8693630589
09:39:006302806317906302806313751.9547631091
09:42:006312606313906309606310851.3222631066
09:45:006313206319956311106314457.6964631807
09:48:006314406314706305956308452.2399630797
09:51:0063085063095062765062798012.1433629164
09:54:0062782562888562700062717015.0751628196
09:57:0062701562803062440062674514.8961625970
10:00:006268956273906253556269857.4974626548
10:03:006269856273006260006265955.4740626744
10:06:006268406280006264656274057.5177627625
10:09:006274006274006261706263004.0262626667
10:12:0062618562637562240062380018.5010624885
10:15:006233256244006229856235306.3200623265
10:18:0062353562353562000062000013.5204621385
10:21:0062000062128561900061920011.8668620141
10:24:0061971062060061725061725013.4009619010
10:27:006172506179606161156170506.3246617180
10:30:006171906192506168906184906.1261617714
10:33:006184406202506180006198159.6124618603
10:36:0061982562025061868061876513.5513619695
10:39:006186856197056180006193958.3244618370
10:42:006193906200506184156196056.1258619513
10:45:006196256215006181606210056.9703619842
10:48:006210056220006202506213905.2953621330
10:51:006215106220006203906216005.5852621139
10:54:006212756221206210556210656.8335621788
10:57:006210706213406210656210651.4827621115
11:00:006210706216706209656210202.4772621077
11:03:006210556225006210556216954.8420621929
11:06:006214806220006214106214200.6607621741
11:09:006214206216956209706214006.1466621210
11:12:006211056211056200256200256.0781620395
11:15:006204156213306201956211550.9177620907
11:18:006210306220006210306212052.7644621715
11:21:006213006220656213006220051.1761621966
11:24:006220406221806216156217250.6477621895
11:27:006217106219156214456219150.2010621571
11:30:006217606219306216606218500.8838621714
11:33:006219106232006219106230003.5563622706
11:36:006231006237706231006233253.1972623485
11:39:006237406245056233856235352.5852624165
11:42:0062368062447562353562370564.6270624155
11:45:0062370562417062262562262513.1612623936
11:48:006230306231206223006227357.5577622657
11:51:006227156228756220156225301.4884622119
11:54:006220756228106220156224104.1815622165
11:57:006224006228056220006220004.8390622610
12:00:006220056221106216006216002.7777621698
12:03:006215856225256213006215956.8044621761
12:06:006218056226006217856226003.2969622352
12:09:006226356240006226006235958.1233623328
12:12:006232206240006230106237651.3001623592
12:15:006239506239556231806239501.1017623399
12:18:006238106240006233706235100.5646623729
12:21:006235056239306235006235502.6770623628
12:24:006235256237106234256234253.0614623486
12:27:006233906236806231256231250.8721623394
12:30:006231256236556229456230554.6733623036
12:33:006237956238556237956238550.1000623807
12:36:006234106235606233856233850.0981623444
12:39:006232056240006230006235700.3537623724
12:42:006237206245306236506237852.7290623838
12:45:006237256238706236006236002.7645623632
12:48:006237606237606231756231755.1656623586
12:51:006231656235006227006231853.1147623161
12:54:006231056235006227006229350.8718623123
12:57:006231706233806229456233800.2630623166
13:00:006229556231706226006226802.3977622726
13:03:006227156227306219606223601.8356622543
13:06:006219756227256217606224852.0418622366
13:09:006223006224906215006222108.6582621803
13:12:006217856227956217806227952.1336622352
13:15:006226706231456225206231453.2323622874
13:18:006230056238856229956231602.0442623252
13:21:006234606237206231806235800.5180623466
13:24:006237756239406233456239401.3030623634
13:27:006239356240006233506234301.4948623898
13:30:006233556237406232006236254.9549623406
13:33:006236206239506235706239100.3982623819
13:36:006239606248556239606248056.8527624243
13:39:0062452562499062436062451028.1343624951
13:42:0062490062494562450062463537.2241624931
13:45:006246206246206238006240650.2811624308
13:48:006240806243856240806243350.5384624345
13:51:006243306249306242406249301.8641624848
13:54:0062493062731562493062680020.5155626357
13:57:0062680062730062672562730014.7949627125
14:00:006273006277606260856265105.5975627067
14:03:006266056272006264956268701.9551626953
14:06:006267356277856266756271101.9846626833
14:09:006268556271806263706263803.3661626665
14:12:006264106268056264106265202.2999626552
14:15:006265256271456263506271452.0785626589
14:18:006271456271856270006270000.4714627049
14:21:006270256270256263506263650.3051626785
14:24:006264906270856264806270854.6227626824
14:27:006269056278006269056274601.4138627147
14:30:006274606279806268506270600.8023627184
14:33:006270356270356265806268100.1673626679
14:36:006265856267406257856257900.8364625943
14:39:006259006270006258956263801.7354626562
14:42:006264906271206263856267402.2877626828
14:45:006271006276206267456272401.4260627392
14:48:006272406273706268806270700.6371627004
14:51:006269956270256263706266500.6215626626
14:54:006266256267156260006260000.7238626447
14:57:006262656263306257906260200.5244626089
15:00:006263006265106263006263100.3885626407
15:03:006261856263056254656254651.1037625680
15:06:006254756258206252806258201.0115625545
15:09:006256506261256256506259550.5240625845
15:12:006258906259506256356259050.6348625805
15:15:006258956263606255856263600.5045625994
15:18:006260906260906245106250153.2491625200
15:21:006253756255356244006248802.9217624991
15:24:006244106248956230156230157.0128623955
15:27:006230156242006230106235004.2936623550
15:30:006235656239856229956229954.3702623633
15:33:006230006241556229956239053.4660623604
15:36:006236306237556232006236952.3029623504
15:39:006237006240006230006235255.5368623568
15:42:006237406237856217956218006.2406622387
15:45:0062178562239562040062130010.2987621431
15:48:006213006223106211006223103.1779621659
15:51:006223256232256220006229952.9501622722
15:54:006230106234006228606231505.1806623189
15:57:006231656235606231606232551.7978623422
16:00:006232556237356229906237001.2783623430
16:03:006237306237756234956237701.2044623613
16:06:006236306240306236306240150.3046623866
16:09:006237156237306230756235000.6833623222
16:12:006234856235706227956228101.3501622960
16:15:006229706234406229706231650.9744623169
16:18:006231406232806223706223702.9223622784
16:21:006223706223856220006220002.5290622187
16:24:006220106224556217156217154.2496622246
16:27:006217056225056212006225000.3667621909
16:30:006225006230156224856230154.2981622636
16:33:006229106231756226156230758.1367623099
16:36:006230856230856219856220108.4035622212
16:39:006220306220356214306219003.6570621686
16:42:006217406224956214706218102.2143621963
16:45:006218056218056207456207452.1245621104
16:48:006207456215206200256213003.3269620732
16:51:006214006214456200506205202.6907621040
16:54:006200606205106190706199258.2505619933
16:57:006199256203006189906189907.2524619944
17:00:006193056199456180556199408.9930619195
17:03:006199456213206194556208052.3525620384
17:06:006212006217206212006216053.6137621385
17:09:006216106218406212206212201.7359621640
17:12:006215656220006215456219800.9561621801
17:15:006217856220556210006218151.0897621687
17:18:006218406218406209456210550.5149621232
17:21:006210256221956210206221951.6077621981
17:24:006222006222006218206218200.8449622167
17:27:006221956225006221706221851.4001622326
17:30:006221556222156216756222150.1795621864
17:33:006222556222556214956214951.3006621816
17:36:006213506215006210206213651.4461621124
17:39:006210306212856209656212850.7611621012
17:42:006212506221506212406216551.3069621710
17:45:0062180062214062180062181520.0210622114
17:48:0062181562207562148062173010.4854622035
17:51:006216906216906209106210250.8158621086
17:54:006210856218006204156207401.5485621130
17:57:006205256209056200156201404.5273620371
18:00:006200056204506199206203001.5823620329
18:03:006204006207156204006204153.9708620535
18:06:006206456220906206456220902.3340621790
18:09:006220056222006217456217705.5272621906
18:12:006217306221156214456221002.9069621728
18:15:006222006233006221006233008.4884622571
18:18:006233906237806230756235951.9193623558
18:21:006235956242006230956238201.4693623688
18:24:006239006239356233406237000.2088623851
18:27:006234356237806234356237802.5582623611
18:30:006237756245256237606242751.7058623913
18:33:006242256242806234456238702.4303623922
18:36:006238806241256236956238003.0039624059
18:39:006237056241856236106238000.9470623934
18:42:006239256245006239256240250.7383624162
18:45:006238456238506225706229752.6214623198
18:48:006226756233606226756233600.6322622941
18:51:006233356233356227806228300.1481623114
18:54:006229806235006228556235001.8154622971
18:57:006234756240006233806236851.5559623654
19:00:006236856237706235406235402.6790623677
19:03:006237956239356234506234554.7607623706
19:06:006235706244606234706244600.5483623815
19:09:006242806251856242256249002.4750624755
19:12:006249206259906246106252108.0613625268
19:15:006252106252206246906246909.6652625046
19:18:006246306246306239706244601.7348624111
19:21:006243506246706238556240250.8142624390
19:24:006240606240606235406238650.3076623796
19:27:006238256240506237906237900.8089623976
19:30:006238156238556233556233551.0967623577
19:33:006234506234906230156232551.3060623325
19:36:006234756234906225106230400.7450622938
19:39:006231006233806231006231751.1506623268
19:42:006231806239206231806236900.5380623530
19:45:006236906238406236056238300.0460623729
19:48:006237556238156228006228502.0327623511
19:51:006231506231856226606230001.6550622945
19:54:006229206230956227506230903.6120622983
19:57:006229706233206225706233202.8722623024
20:00:006233156235156231806235153.1962623324
20:03:006235506247106235506242301.4804623891
20:06:006244306251206242506247753.5446624745
20:09:006246706249956242506247350.4340624654
20:12:006246906250006242556249000.9950624879
20:15:006247006251206244806250903.7781624908
20:18:006251156252206249956250501.1320625094
20:21:006250106250106243306243302.4156624845
20:24:006246056246956241556244001.7777624259
20:27:006246956257606246956250354.3794625103
20:30:006250906255356247806247851.3966625045
20:33:006247856251056243006251051.0278624978
20:36:006248506248756244706247100.2765624672
20:39:006246006247656244456247500.5375624574
20:42:006247456250006245756249000.5511624844
20:45:006249506249956247406247400.7488624851
20:48:006247506250856247406250051.7575625055
20:51:006250806255056250006255052.0445625125
20:54:006254906262806253606260803.8720625886
20:57:006261156261206249406251654.1337625311
21:00:006251506254806240006240005.2537624795
21:03:006240906245856232606232606.8876623934
21:06:006236006244906235956242502.2619623959
21:09:006240756240756237406240750.9183623869
21:12:006238856245006232306234751.3056623783
21:15:006237706248506236406243551.5409623982
21:18:006243856248256243256243650.7477624529
21:21:006243756245806235806237501.4140624207
21:24:006237306245606237256243050.8644624059
21:27:006243206243356236906240450.5524623990
21:30:006240356240706233106236600.2565623655
21:33:006236606241206236356237850.8685623799
21:36:006237456243806233206242451.0973624033
21:39:006242006242006238056238350.1160624048
21:42:006238056238106224056229053.3780623456
21:45:006228406233256228356232951.7768623091
21:48:006230056231906224706224701.4677622998
21:51:006227806235306221306235302.1495622671
21:54:006233756236106230406235551.7834623506
21:57:006232706233356223556226454.0515623000
22:00:006229406233906229406233550.5709623213
22:03:006233606236656229056231900.5720623247
22:06:006230506230506227456227450.0845622854
22:09:006225056230656224556227903.5253622879
22:12:006229256234956229256234500.4921623326
22:15:006234556241506234556239800.7719623778
22:18:006240056244756236756239150.6584624258
22:21:006241806250056241806249552.6310624735
22:24:006248956252406245106249050.9104624811
22:27:006248956253706244956250150.6724624911
22:30:006250806250856245706249451.3631624762
22:33:006247456247456244206244202.1342624563
22:36:006246856249356242656248002.2618624741
22:39:006247206249656247206248700.5666624902
22:42:006249506254006248256252850.2557625150
22:45:006253856258306253856256701.9353625784
22:48:006256406258906249956255300.6592625370
22:51:006255406255856252306254101.1450625447
22:54:006253706253706251956253000.3130625295
22:57:006253056253056250906252400.3583625185
23:00:006252456254956250856254150.2407625327
23:03:006254706256506251206254300.6234625411
23:06:006255956261806254106261802.1130625780
23:09:006260506267056256956264003.7041626207
23:12:006264056275006264056274956.1415627259
23:15:006271906275006264256275001.3119627147
23:18:006270006276406270006273700.9170627299
23:21:006271856271906266706267350.3875626930
23:24:006269956275006248656258158.6308626091
23:27:006256706261056253006257802.0748625493
23:30:006258606260156255306257900.7631625811
23:33:006257956260306255106260300.6750625891
23:36:006260306262756257406257401.4406626030
23:39:006258706261256255156261253.0382625949
23:42:006260756260956256356259600.7091625927
23:45:006260506278006256056277306.1463626640
23:48:006277306277356265106269853.5658627195
23:51:0062693062737062661562679032.6940627187
23:54:006267906269706262006263651.1530626511
23:57:006263456267406263456263750.5204626532
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.