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
00:00:006360506360756349456349455.8782635296
00:05:006349456352706342156346306.5389634656
00:10:006345156352456341156342603.3056634850
00:15:006342606351956339656349502.5901634458
00:20:006348506348506344106344100.3764634547
00:25:006343006345106340156341700.6916634185
00:30:006341706347256340206346953.3018634358
00:35:006346906346906342656343251.0416634485
00:40:006344806347606339306339801.6144634215
00:45:006338856347606334356336851.8978633855
00:50:006337406347606336506336501.5238634017
00:55:006340256347606339756344150.7564634547
01:00:006343856343856324606328754.0072633163
01:05:0063281563282063166063234017.0511632054
01:10:006323706330006314406325005.5441632215
01:15:006325056328956310006324609.9990631536
01:20:006324856328506310006322002.9642631907
01:25:006322006336056322006334605.0049633281
01:30:006335656336806329306332254.3312633287
01:35:006332356340006330056338502.6344633661
01:40:0063396563475563366063403555.3686634310
01:45:0063402563474563377563379023.8669634548
01:50:0063377563447563351063354520.6218634401
01:55:006335156339056331006331002.5356633351
02:00:006331056331056318006323205.1601632677
02:05:006322506325806319556325801.6008632125
02:10:006325756334006324756331452.8819633055
02:15:006330756332056316006322852.2843632548
02:20:006323056324706315606322353.0544632211
02:25:006322056324156320856321100.3395632253
02:30:006321106329006317956329002.3787632121
02:35:006328956332106325706325703.3982633051
02:40:006325906325906314306316103.8110631978
02:45:006316056324756310056315704.6350631753
02:50:0063164563237562999563087538.8611630461
02:55:006308606311206292556302408.3058630007
03:00:0063022063023062600062637518.1763628268
03:05:006263856288106263806288106.9340627536
03:10:006287006303556271806300054.0543628865
03:15:006300506311056295906301254.6529630298
03:20:006300906319806294406312007.4117631005
03:25:006309656321956306956314003.1028631424
03:30:006314056314706301656309452.7032630738
03:35:006304756309306298456309301.3418630437
03:40:006309256342006309006332506.0339632896
03:45:006332456336006323106330201.6925632970
03:50:006327606339956325106328000.7284633071
03:55:006328006344806328006344252.2454633741
04:00:006344106344106328506335952.8957633405
04:05:006335256343206335256340354.8386633953
04:10:006337356340706325856327855.4317633642
04:15:006327856327856316306316302.3890632272
04:20:006316606327506316556327250.2048632526
04:25:006327506337906324956330201.3773633002
04:30:006336506337806325306337701.1999633328
04:35:006333906333906326606330650.9847632995
04:40:006331056336106320706328202.9937633046
04:45:006327956327956313406321601.7064631909
04:50:006321906326906316056323750.7135632204
04:55:006323506327556320206327551.5581632330
05:00:006326856330006323056330003.4095632470
05:05:006331606345206325156338502.4621634263
05:10:006340156356256340156340755.3946634695
05:15:006342456365956342456361053.9451635078
05:20:006365856365956344006350053.3763635502
05:25:006350056365006345506364502.2452635332
05:30:006366006367106360056360150.6274636410
05:35:006362556362556344006352454.1755635194
05:40:006349706352456344006346652.1873634775
05:45:006347256353356345356345358.6327635237
05:50:0063521563700063497563650094.1716636953
05:55:0063674563840063654063840047.1241637129
06:00:006379706396206377506390109.8114638679
06:05:006390106394506380006392157.9986639051
06:10:006392206392206363556368455.8275638001
06:15:006370056370056348006358901.3230635710
06:20:006357606365006352156358603.7703635861
06:25:006356706366006354406358500.6072635746
06:30:006354106363106353606359550.1666636046
06:35:006356856356906349506349950.5245635359
06:40:006349956350006339856348601.8831634302
06:45:006348406351456341056345351.8982634733
06:50:006344656348856336006344351.2325634297
06:55:006343356359956342856355655.7488635087
07:00:0063525563631563417563591012.5128635257
07:05:006357206367156351856352005.9764635911
07:10:006352006362906349606356900.9424635472
07:15:006353756356906344056344054.0108634889
07:20:006344106350156343206349401.3141634717
07:25:006349306350006337506340551.6868634530
07:30:006343956344006325006333806.3454633146
07:35:006333956340806331156340801.0894633821
07:40:006340906344556335806337502.1952634129
07:45:006338006339556327706333202.3220633294
07:50:006329856335056322756323501.3011632938
07:55:006323456328056315856322752.0325632167
08:00:006322706339956322706330351.3778632804
08:05:006335806345206335806338704.2054634256
08:10:006341606342006338706339803.5931633978
08:15:006339656349406333256341455.3235634307
08:20:006341406346956334356341401.6555634387
08:25:006343856354006343856354000.9537634863
08:30:006354006359006350206350251.3240635743
08:35:006351806353056348006350401.7217634952
08:40:006350206355806346506350007.6220635005
08:45:006350006353356330006335705.6575633727
08:50:006335906337756330256333753.7014633219
08:55:006333756334406324906324906.1698633005
09:00:006324906336906323306323303.8283632935
09:05:006323306337306321556334802.9554632672
09:10:006332606338556332606338550.6638633573
09:15:006336006339656325856329452.2785633288
09:20:006329456329906324106329051.0092632736
09:25:006329456329856323106323201.4068632673
09:30:006323506323506288606297506.7505630458
09:35:0063000063112562800063102013.3605630243
09:40:006311006317906308456310852.8053631125
09:45:006313206319956307906310158.2309631769
09:50:0063117563117562723062847018.2081628998
09:55:0062859062888562440062674525.6118626955
10:00:0062689562739062535562639511.1338626659
10:05:0062641062800062616062648513.1289627188
10:10:0062659562718562240062380018.7536624908
10:15:0062332562440062200062200011.7369623018
10:20:0062200062200061900062025023.5517620279
10:25:0061960061960061611561705016.1441618014
10:30:0061719061925061689061874514.7485618148
10:35:0061874562025061800061800519.6031619318
10:40:006184506200506180156196059.3884619210
10:45:0061962562200061816062108011.1232620412
10:50:006210306220006203906219708.9706621280
10:55:006218606221206210656210656.0732621665
11:00:006210706225006209656220355.9354621564
11:05:006220156220206212756213004.4258621684
11:10:006214656215256200256200259.8434620636
11:15:006204156215006201956213951.2952621064
11:20:006214056221806211906219753.9759621846
11:25:006219706220006214456219150.4358621638
11:30:006217606232006216606232002.4894622128
11:35:006226456242256226456242255.6036623345
11:40:0062423562450562353562370566.7565624158
11:45:0062370562417062252062278520.0589623501
11:50:006227856228756220156222153.3792622183
11:55:006222106228106220006220007.7897622455
12:00:006220056221106213006217907.0102621657
12:05:006218356229856215956229857.3086622305
12:10:006229856240006229856237657.9836623469
12:15:006239506240006231806239551.3753623454
12:20:006236506239606233756235003.3600623626
12:25:006235056237106231256231253.5415623462
12:30:006231256238556229456238554.7733623052
12:35:006234106240006230006230000.4018623669
12:40:006235656245306235656237852.7790623834
12:45:006237256238706232306235507.8550623605
12:50:006233706235006227006231753.3257623158
12:55:006231906235006227006233800.9989623148
13:00:006229556231706222206224254.1021622662
13:05:006224206227256217606219953.5928622236
13:10:006219956227956215006227959.3720621890
13:15:006226706238856225206238855.1965623018
13:20:006233606237856231606237550.7010623459
13:25:006235306240006233456234302.6948623781
13:30:006233556238806232006238605.2815623430
13:35:006238406248556238306247859.0168624348
13:40:0062438062499062438062463563.2659624947
13:45:006246206246206238006243500.4371624315
13:50:006243656258256242406258254.6480624994
13:55:0062576062731562576062730032.9089626786
14:00:006273006277606260856270007.3928627039
14:05:006269206277856265906266204.1288626803
14:10:006266256268056263706265203.6816626543
14:15:006265256271856263506271052.4178626652
14:20:006271456271556263506265000.8243626694
14:25:006266506278006266506274605.6494626928
14:30:006274606279806266456266800.8744627150
14:35:006268056268356257856260201.3237626056
14:40:006263106271206263106267403.6310626772
14:45:006271006276206267456272401.5892627384
14:50:006272406272406263306265001.6034626674
14:55:006265206267156257906260200.7402626140
15:00:006263006265106258556260000.6018626310
15:05:006257906259756252806258151.9909625569
15:10:006256506261256256356259051.0698625824
15:15:006258956263606252106256751.1629625846
15:20:006256556256556242756245607.2434624978
15:25:006248806248956230106235009.5754623616
15:30:006235656241556229956239757.3235623595
15:35:006240006240106230006235306.5939623594
15:40:006235356239906217956218007.9991622634
15:45:0062178562239562040062182011.8708621426
15:50:006221806232256218206229509.2513622816
15:55:006229956235606229906232552.2830623384
16:00:006232556237706229906235002.4214623512
16:05:006237406240306236306237300.3816623844
16:10:006237056237056227956228102.0177623043
16:15:006229706234406226806226853.4547622909
16:20:006226856227506219656224356.5435622273
16:25:006224556225056212006225001.0438621990
16:30:0062250062317562248562261511.6138622926
16:35:006229506231756216756217909.6309622277
16:40:006217906224956214306218105.4649621782
16:45:006218056218056200256207505.0634620853
16:50:006212006214456200306201054.9860620680
16:55:0062011062030061899061899013.5956619920
17:00:0061930562100061805562066511.2181619422
17:05:006206856218406206856217454.6846621433
17:10:006217406220006212206219801.7485621721
17:15:006217856220556209456211201.2317621673
17:20:006211506222006210006221802.1438621845
17:25:006221006225006218206221852.0818622272
17:30:006221556222556215006215001.3098621862
17:35:006217156217156209656209652.3719621115
17:40:006211456221506211456216551.3125621708
17:45:0062180062214062150062207530.3951622089
17:50:006218206218206208006208901.1079621097
17:55:006208356218006200156201405.8950620555
18:00:006200056207156199206207103.4563620425
18:05:006207156220956204156220954.8820621287
18:10:006221206222006214456221007.9829621832
18:15:0062220062378062210062313010.3977622752
18:20:006235806242006230956238751.5165623692
18:25:006239356239356233406237802.7298623626
18:30:006237756245256236056240102.6443623908
18:35:006236806241256234456237904.5388624015
18:40:006237906245006237806240251.6422624043
18:45:006238456238506225706232603.2412623148
18:50:006232806233606227806229000.2975623063
18:55:006229256240006228556236853.2343623299
19:00:006236856239356234506234557.4397623695
19:05:006235706249156234706243201.0102624215
19:10:0062469062599062422562521010.0744625168
19:15:0062521062522062397062411511.1421624921
19:20:006240706246706235406238051.2757624259
19:25:006238006240506235706237900.9129623946
19:30:006238156238556230156234852.3902623440
19:35:006234856234906225106232951.3515623069
19:40:006233106239206231706236901.0946623420
19:45:006236906238406234206234401.8728623554
19:50:006233906233906226606230002.4984622951
19:55:006229956233206225706233205.8467623012
20:00:006233156242006231806242004.3974623447
20:05:006241056251206241006243803.8268624718
20:10:006245806250006242506249001.4260624811
20:15:006247006251206244806251154.3521624928
20:20:006251156252206243306244953.0756624889
20:25:006244956257606241556250356.0551624863
20:30:006250906255356243006249601.6244624974
20:35:006250856251056244706247051.1095624982
20:40:006247656250006244456249001.0556624713
20:45:006249506250856247406250801.2365624904
20:50:006250206255406250006255403.4213625120
20:55:006255256262806249406251657.8987625591
21:00:0062515062548062342062400511.4443624349
21:05:006239856244906232606238153.1206623880
21:10:006238156245006232306234752.0622623811
21:15:006237706248506236406244702.2466624157
21:20:006244606245806235806240101.6581624170
21:25:006240206245606236906240451.2147624058
21:30:006240356241206233106237301.1030623766
21:35:006238056243806233206239101.2203624032
21:40:006238456239006224056229053.3930623457
21:45:006228406233256228356229953.1985623051
21:50:006229706235756221306235653.5019623004
21:55:006235756236106223556226454.5285623040
22:00:006229406236656229406234051.0139623240
22:05:006231406232806224706227250.4694622800
22:10:006227506234956224556234503.7615622956
22:15:006234556244756234556239151.4303623999
22:20:006241806250256241806245102.8922624733
22:25:006245106253706244956250151.3216624881
22:30:006250806250856245706246401.6678624740
22:35:006245556249356242656248104.2893624665
22:40:006249306254006248256252850.6243625019
22:45:006253856258906253856256752.2327625774
22:50:006255906255906249956253101.5108625362
22:55:006251956253356250906252400.6673625236
23:00:006252456256506250856255800.8256625386
23:05:006254306261806254106260403.0328625859
23:10:006260306275006256956274958.9643626941
23:15:006271906276406264256273402.0799627212
23:20:006273406275006248656260003.0443626372
23:25:006260006263306253006257808.1978625895
23:30:006258606260306255306260101.0842625822
23:35:006258856262756255106257403.6765625994
23:40:006256906261256255156259601.8653625911
23:45:006260506278006256056268209.0964626855
23:50:0062682062737062640062671533.8879627166
23:55:006267056267406262006263751.0952626507
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.