暗号資産価格データベース

2019年05月07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
00:00:006263506272106263506269652.3475626887
00:03:006270056278006268706270104.5359627601
00:06:006270006273906266906273900.7918627038
00:09:006273806278806265106268908.0018627478
00:12:006268906271106265706265702.3101626700
00:15:006266906271356262606263101.5398626502
00:18:006262856266406261206261251.0519626212
00:21:006262006266606262006263451.0488626425
00:24:006261806262156260106260250.8484626046
00:27:006260256260606255106260151.1807625748
00:30:006260056265556260006265502.7076626379
00:33:006265606266306255006259602.0389625815
00:36:006259606260356252406252450.6894625432
00:39:006254406254406250356251550.3860625172
00:42:006254056254056251306252500.2418625233
00:45:006252606257106252606257102.0263625557
00:48:006257706258656255756257700.5454625776
00:51:006258406260506258256260250.8181625962
00:54:006260556266706259006266652.1767626160
00:57:006266706274706266556268251.7922627179
01:00:006268256280006268256277105.2321627624
01:03:006278406293706278406293704.9387628405
01:06:006290206298006286206295254.9753628922
01:09:006292806304956286856297154.8977629838
01:12:006297406301156284406295750.7083629571
01:15:006295206295206284006284201.4792628724
01:18:006284206294606284006294600.7270628856
01:21:006294906312856294856300103.2951629909
01:24:006308206310606294856300352.6444630509
01:27:006300206321506297956321504.1831630626
01:30:006321906322906304106305403.5577631049
01:33:006305356309006297956303851.6620630390
01:36:006302906314906302906308453.5562631056
01:39:006307606313906305556312450.2289630919
01:42:006311056325006307156322602.4379632047
01:45:006324556337156324556333952.7330632958
01:48:0063302563338563243563276543.8334633137
01:51:0063279063325563173063226512.8404633074
01:54:006322706322706308206313701.7444631301
01:57:006313106317156308506314100.8473631295
02:00:006314106323406313856322552.7282631837
02:03:006324756331156324606328702.7510632886
02:06:006328806332556327506327503.4624633040
02:09:006327506331056316206324954.0834632332
02:12:006325006327206317556320601.1141632249
02:15:006322256326506316606316601.5937632119
02:18:006317306317706311056311750.5627631500
02:21:006311106316206310106316200.4596631406
02:24:006317706317856312756314851.0288631533
02:27:006314856314856305506308202.3683631268
02:30:006308106317056306206317050.5395631265
02:33:006316156317056309056309051.0839631105
02:36:006308306312356303806308351.8565630839
02:39:006308206314906303056310752.7305630657
02:42:006314906315356305956311001.7747631058
02:45:006310956318006310956317701.2459631206
02:48:006317906320006312756320000.2416631686
02:51:006319856322556312006317203.8783632013
02:54:006317756318806312506317002.8820631806
02:57:006316756320106314556315250.3989631707
03:00:006318306325856317956325850.5546632051
03:03:006325856326006323056323051.9086632516
03:06:006323006324806321056322850.3503632130
03:09:006326156327006318756323451.7022632586
03:12:006320806320806316556319500.5548631847
03:15:006319506324806316006322850.9900632098
03:18:006320106327006317456325200.7934632187
03:21:006326256326756322356326750.2786632485
03:24:006326756327806324006324000.2998632609
03:27:006324006324256318956318950.2640632068
03:30:006323306332556316006329303.6974632957
03:33:006332506349506332406342957.9171633517
03:36:006343056355506340306354855.5108634942
03:39:006352756352806345006349903.1386634977
03:42:006350356360606350356356651.8388635775
03:45:006356356365006356356359850.8148636005
03:48:0063572063575563451563540014.8652635378
03:51:0063537563630063537563617524.8100636064
03:54:0063615063615063520063597511.1677636092
03:57:0063597563635063597563598037.6299636260
04:00:006359856367806358056365607.9058636461
04:03:006367056368606367056368550.8609636841
04:06:006363556366456363556364301.9080636451
04:09:006363906363906348056350057.0453635348
04:12:006352406355606342856353956.3757635072
04:15:006351706355006331656347256.8958634080
04:18:006347256357106337006342952.3288634361
04:21:006337756342006330106332556.3174633407
04:24:006334156340906333956337300.5038633728
04:27:006337506340456335506336450.1586633673
04:30:006336606340606329556333500.9368633410
04:33:006333006341106330956333851.3864633372
04:36:006334956344006333456343753.5190634250
04:39:006343806350006343256347951.3150634451
04:42:006345506346356342556342550.1327634455
04:45:006342556362056337906357002.4892635292
04:48:006358506362806358506362001.4705636091
04:51:006361106361106352006353900.2546635392
04:54:006352156355156350606353400.7556635198
04:57:006353006360006353006355450.9317635739
05:00:006355756364956355106364700.2887636385
05:03:006360356360756352806359450.3129635878
05:06:006359456359456346656349000.6409635029
05:09:006348806349506344006345900.1866634686
05:12:006346056346056337106337650.3486634135
05:15:006337606337606309806324458.7912631860
05:18:006320106320106287406296004.0097630443
05:21:0062998563035062745562929026.2317629030
05:24:006294006306006294006295205.9500630090
05:27:006295206300406285106289501.7162629172
05:30:006289456299056289456297201.6063629742
05:33:006297206314006297206310451.6566630862
05:36:006310456314956307106309752.9467631165
05:39:006309256309256292006299358.3098629715
05:42:006299656299906292406295101.0294629964
05:45:006292406301706290206297552.5943629745
05:48:006300056317956296556307755.9774630794
05:51:0063121063196063100563155533.1161631908
05:54:0063156563218563153063168554.4818631990
05:57:006316906317256310106313701.4540631555
06:00:006310256313406310006310251.4074631224
06:03:006310206314106308006312800.8109631331
06:06:006313306314056298006298003.6289630218
06:09:006298006299906294606294603.3885629565
06:12:006295056297606291056295150.2982629326
06:15:006290106298956289506294550.6754629129
06:18:006299206302456282406282402.4312629572
06:21:006283956290056280106290052.2706628622
06:24:006290056290106287756289601.2539628986
06:27:006289606292256286656286651.5241629094
06:30:006287006287606285706286200.7573628616
06:33:006286256287306281506285103.2121628221
06:36:006287606287606284856286400.1619628592
06:39:006285156288756277806287002.4158628634
06:42:006282606287156277806287150.8938628232
06:45:006287506294906284006290152.0686629031
06:48:006290456295106290456292950.1029629305
06:51:006293356300006290106300000.6153629615
06:54:006293906300006293906297000.2196629534
06:57:006297006297606295106296000.0880629610
07:00:006297506310556297506302902.7898630184
07:03:006307756314506301506313804.6963630625
07:06:006313456313556302256304103.1947630699
07:09:006304856314006300056302400.8733630343
07:12:006302056302356298206298400.3388630030
07:15:006298356304906295856302050.4571629837
07:18:006302406306006300206303600.0536630495
07:21:00-
07:24:006303506315106303506315102.0692631171
07:27:006315356320006315156318500.9269631899
07:30:006319956329906318856320052.4246632425
07:33:006320006324706316806319103.6227632011
07:36:006318656328506318656328352.2994632373
07:39:006322506322806319106322101.1136632044
07:42:0063222563263063148563151522.1980632481
07:45:006315156318706311456312903.3826631402
07:48:006313206314156310356310750.4564631202
07:51:006310956310956305806305800.4006630751
07:54:006310456319206307206315352.6118631206
07:57:006315106320306313356316802.9326631900
08:00:006315356318756313356314001.4566631544
08:03:006313706316406303506304100.7544630973
08:06:006304106305706303706303750.0550630387
08:09:006305506307606303656307600.8519630389
08:12:006307006311106302856305651.6732630400
08:15:006304056308506300106303451.2518630511
08:18:006303056303056296206299601.2632630221
08:21:006302356307806300356305001.1047630245
08:24:006301956306906300056303902.5873630196
08:27:006303606306906299456304700.2796630250
08:30:006304706309456304706309452.2898630930
08:33:006309206312056309206310550.3616631005
08:36:006311156311356302906309852.5694630845
08:39:006309706309856298206304550.7010630061
08:42:006304556304556297556301752.2274630141
08:45:006301706301706296906299201.3046630134
08:48:006298056301356294906300050.2249629853
08:51:006298006298006295406296050.0297629738
08:54:006294956299206288206296105.1545629339
08:57:006293856295406291556295400.0395629371
09:00:006297406302806294956302802.2677630107
09:03:006303156307606294606306153.0488630110
09:06:006303756325506303756325502.0863631819
09:09:0063255063419563250563308012.8398633018
09:12:0063308063491563280063475012.3928633383
09:15:006347506354906339906339904.8683634854
09:18:006339856347406333406339305.1088634230
09:21:006337906342206335106335850.4629633807
09:24:006336006338006330206338000.7607633564
09:27:006337306349956336056340601.4347634200
09:30:006340556349006337856339204.3066634613
09:33:006339306342206335056335507.3737633836
09:36:006335506339506332106336450.4315633506
09:39:006335506340706332056339150.9808633527
09:42:0063395563498563395563498539.1873634899
09:45:0063498563500063431063445012.3832634909
09:48:0063463063498563400063431014.3068634830
09:51:006341606349856338856349854.1461634609
09:54:0063498563686063448063686058.8435635652
09:57:006366356369706350806350856.7673636182
10:00:006355306369706354456366805.4038636230
10:03:006366806373006366806373005.9866636991
10:06:006372906380006372906377953.7252637604
10:09:0063779063825063706063804510.4996637877
10:12:006380456380606371856376805.2849637722
10:15:006376506380606365006368601.8008637382
10:18:006365306369606360406368352.7634636412
10:21:006368606373506365206365201.5998636997
10:24:006365206370006361406370001.1069636726
10:27:006370206380006370206375301.2933637425
10:30:006375006380006367956370001.1336637437
10:33:006372406375006369656369704.0605637117
10:36:006369656372456361606366550.9839636942
10:39:006362956364406356806357354.9075636015
10:42:006357606366956357506366950.8574636388
10:45:006361206367656360056367600.1796636672
10:48:006367456367606367206367600.0450636747
10:51:006367906369006367906368600.0542636846
10:54:006368456370006362956369100.7745636866
10:57:006367406368006358006358000.7949636109
11:00:006359806367056359356366800.8020636566
11:03:006369656369706367006368301.0813636795
11:06:006368756371606366856371602.9521636994
11:09:006371306371606362306369003.3427636872
11:12:006368356371906364506371650.6042637012
11:15:006369856371406369856371400.0207637077
11:18:006371556382006371556381153.3809638080
11:21:0063811063980063811063980020.8858639302
11:24:0063979564050063979564037515.1562640120
11:27:0064047064300064033064300011.8228641342
11:30:006429956436556426356436559.5652643084
11:33:0064365564520064304564520013.3148644560
11:36:0064520064520064296064452018.5309644361
11:39:0064377564518064215064341524.6330643621
11:42:0064317064570064315064440011.3110644370
11:45:0064494064740064480064642515.9888645679
11:48:0064642564719064446064513010.5222645681
11:51:006444906460006444906456903.6932645239
11:54:0064551564999564501064999521.8092647469
11:57:0064930065220064823065152519.6640649822
12:00:0065152565876065049565510512.8456653935
12:03:006556106556156500656526257.6723652717
12:06:006526256549806520006533607.3696653007
12:09:0065361065361065133065150010.0816652196
12:12:006514656520806501256520803.9597650968
12:15:006519956529906512456512506.5009651985
12:18:006515306518106499006504906.8571651060
12:21:006504606520006500706519208.2797651250
12:24:006519356525906510106524852.8814651862
12:27:006520206536106517706524705.4961652613
12:30:006524706525106510056520005.3270652048
12:33:006519856520506507856515101.3215651539
12:36:006515506516256508306508303.9162651066
12:39:006508406513056501056510403.9409650724
12:42:006513056518306507606511002.3790651257
12:45:006510956520006510856520003.1132651613
12:48:006519956525006515056520102.3073652089
12:51:006520056522106513656516352.4290651928
12:54:006513306516506510006510001.0970651447
12:57:006510056510056503806506101.0299650768
13:00:0065060565060564930065038014.1327649956
13:03:006503006515306497756515305.8363650486
13:06:006512506519256512356516150.2508651450
13:09:006513956517706507456512203.1246651393
13:12:006511956514956509206509505.4812651267
13:15:006509406509406501456505900.4241650557
13:18:006503806503806494256494252.4434649511
13:21:006495906495906476456483005.7626648561
13:24:006484606484606470206470203.0614647805
13:27:006470056479756470006473002.8772647462
13:30:006475306484306474856480800.9769647822
13:33:006481106491506481106491508.8188648534
13:36:006491556491556480006484401.6688648584
13:39:006484306484306470006480553.2092647835
13:42:006482256489906472706484303.1353648292
13:45:006484556484706478006478001.5957648082
13:48:006481306492006478556491902.0657648638
13:51:006490956504906489556496152.4207649597
13:54:0064958565049564958564965010.5003650457
13:57:006496506503256492806503250.5089649688
14:00:006501756502856498006502350.9833650128
14:03:006502356509156501806509101.7421650716
14:06:006509956509956505006509400.5302650857
14:09:006509406518756506906513751.7526651202
14:12:006516006522006514706518502.7202651620
14:15:006518506528456518506527402.6983652453
14:18:006527406533006523906528303.4457653065
14:21:006528306532356510706519654.8513652125
14:24:006516506519656505206512002.9861650842
14:27:006509106514956505156505251.8777650735
14:30:006505256519956505256519652.1967651123
14:33:006519706523306512356517303.0524651736
14:36:006515106521106514906515452.4378651967
14:39:006516106522906515206522803.7671652042
14:42:006523006528306520006528300.8212652505
14:45:006525756525756521806521800.1852652354
14:48:006522006522006513706513700.8218651572
14:51:006512856513356505706511300.7191651066
14:54:006511806511806505156508050.9523650720
14:57:006509906509906496706501301.1124650190
15:00:006501206501206495906495900.9654649978
15:03:006495206510956494606510702.3678650473
15:06:006510706512556508006509503.7207651022
15:09:006508206508206504856505402.3157650528
15:12:006506206506206496806500200.2062650121
15:15:006498356499106488506499103.0236649212
15:18:006496956507356496956505803.0524650558
15:21:006505856506556502456503550.8814650404
15:24:006501006503256494606494600.9711650202
15:27:006492506505006492506497301.4048649862
15:30:006497456499906492056493901.2609649658
15:33:006493906506506493906503350.6753650444
15:36:006502306513056501856510352.5207650624
15:39:006512906513306507756513200.8476651009
15:42:006513206513956507506512051.2662651094
15:45:0065147565167565144065144540.0552651645
15:48:0065144065199065131065195531.8522651953
15:51:006515056515056507706511100.3187651111
15:54:006510406511356506156510450.2783650975
15:57:006509206509256501856507450.1475650603
16:00:006507256507356500006502601.4908650527
16:03:006502856505306499806499850.5921650155
16:06:006499206502606498956500150.3192650060
16:09:006500206500206496806497300.3882649818
16:12:006497706502256492856494900.7797649740
16:15:006495606496106492056495251.1615649516
16:18:006493556493556485156489001.4992648634
16:21:006485456494756485156492504.9428648885
16:24:006492206494756489606492600.6439649116
16:27:006493406493406484006484001.2353648835
16:30:006482106487656472006473002.5027647726
16:33:006476456484906472606481200.5488647992
16:36:006482606490606482606486801.5848648886
16:39:006489306495106489306490251.6740649410
16:42:006490056494956490006494951.2891649262
16:45:006496206501256491306491302.9545649576
16:48:006491456499506491306499500.4515649387
16:51:006495706501706495706498750.2329650027
16:54:006502006504906499206502451.1993650292
16:57:006502456503406500306501008.0788650304
17:00:006501006506806501006504850.5969650620
17:03:006504856506556501606502750.4284650418
17:06:006502806506356502756504000.2842650343
17:09:006502806502806496256499800.1802650100
17:12:006499756500856498706498700.2819649990
17:15:006498206499106489506494200.8531649247
17:18:006494456497806491906491900.2386649624
17:21:006491906497006491906493700.5631649397
17:24:006490056493106489556492902.3022649064
17:27:006492806493106490106493100.2576649115
17:30:006494106496006490106490150.7137649359
17:33:006490156500506490156500501.7651649678
17:36:006500706503456497856503450.3693650068
17:39:006503406504106498506499702.8600649955
17:42:006499706500556497106498901.4266649959
17:45:006498056498206490106490101.4680649169
17:48:006491906491906485806486301.7803648885
17:51:006485956486506480106486501.4812648210
17:54:006486506490406484556488351.3371648815
17:57:006488206491406485056491400.4133648877
18:00:006491206496556490106492850.1682649359
18:03:006492856492956487506487500.3335648944
18:06:006487006489206481006489200.7004648340
18:09:006489556493206487006490450.9372648977
18:12:006490106499506489206498804.9358649865
18:15:006499456515056499456509554.9991650631
18:18:006509956512006503906506203.6998650925
18:21:006507806510156505606510154.1520650978
18:24:006510156514256506306507103.1089650863
18:27:006507156510006506006506600.5443650709
18:30:006506556514006505006510000.8816651000
18:33:006511406519356510106514100.6592651639
18:36:006514606524956514606524953.7410651950
18:39:006521906524056517656524051.7717652119
18:42:006524056527806523106526550.8305652582
18:45:006527856534906520806534907.4560652965
18:48:006534906544956534906539802.8066653983
18:51:006537606537606524706527054.3272652676
18:54:006527056527106517406523551.4081652374
18:57:006520306526856517306523951.5350652467
19:00:006525206532206525006530754.7070652954
19:03:006530356535156526206529852.0471653139
19:06:006528956539906526856537501.3804652918
19:09:006537606537656525906527603.6533652998
19:12:006529056532256523906523901.3480652645
19:15:006527706527706515006518104.9473651809
19:18:0065180565320065163065256517.5370652776
19:21:006525106529606513956517108.4840651905
19:24:006515506525006514656525002.4792652169
19:27:0065250065370065250065327519.3774653530
19:30:006530206533106521156521151.3883653003
19:33:006521356528656521306526150.7020652704
19:36:006526306529656524006525100.3308652766
19:39:006525456528806520006520001.5562652673
19:42:006524906528206523956525150.9615652486
19:45:006527406528406520706525850.4803652627
19:48:006525706537006525706532003.6649653389
19:51:0065320065361565310065310026.3034653597
19:54:0065310565332565188065189512.3897653085
19:57:006518956522606518006522604.7454651910
20:00:006522756522906512406518051.3263651786
20:03:006516706516706510906513304.1279651332
20:06:006513306520756513306520502.2857651538
20:09:006522006523256517506522150.7920652228
20:12:006522006525056518506525050.1533652127
20:15:006521506523806517506520051.4000651980
20:18:006520706522106516856519601.1298651908
20:21:006518306519606510006510052.9120651518
20:24:006510106510106492006502806.9484650340
20:27:006503206504906492856500706.1556649753
20:30:006501806502056492006496002.3853649786
20:33:006494406502656492156502650.2206649640
20:36:0065026065071064997565071010.8145650317
20:39:006507656512656504656505753.3790650751
20:42:006507456513406506106513400.2760650993
20:45:006510006510056502606508054.1673650637
20:48:006508156510506500656505402.7167650833
20:51:006508906516056507806509601.6712651029
20:54:006509956511806509506509500.9075651051
20:57:006510106512006504106507402.0396650838
21:00:006504106511756504056510050.6860650898
21:03:006510006519956509906513253.8714651507
21:06:006514906521056514706521055.0844651958
21:09:006521006521656512906517101.4816651639
21:12:006515656517206509956516402.6334651274
21:15:006513806518006513806518005.8487651709
21:18:006518006529906518006524901.8118652418
21:21:006524906524906517606522000.9163652123
21:24:0065220065247065195065212524.2869652384
21:27:006521206521906514606516951.6626651824
21:30:006516956516956508506513003.7510651213
21:33:006511056511056508806508800.8680650970
21:36:006508256514106506556511651.8532650952
21:39:006508956517906508956515500.5255651537
21:42:006515906522256514306522000.9188651838
21:45:0065222565349565209065277041.5371653267
21:48:006527706532806522956523259.6343653147
21:51:006523206524306519256520001.2763652100
21:54:006520606521206514956519702.8988651621
21:57:006520556523806516206523800.7836652037
22:00:006521156525006520206520201.0788652287
22:03:006523306523306508506508501.0922651285
22:06:006508506508506492006495909.1692650239
22:09:006495956504206495956504204.7528649830
22:12:006504206514506504206514302.9613651095
22:15:006510706519006510106517451.1611651418
22:18:006518156518156514456517400.0406651698
22:21:006516456516456505006510601.0910651247
22:24:006509056516006503506514902.5670651279
22:27:006514956514956508756512951.6758651301
22:30:006512956519856512956519852.6516651664
22:33:006519606520206515856516551.6648651929
22:36:006518806525006518806520800.5230652014
22:39:006520356544956520356538153.4352653466
22:42:006538206543656534656537902.8023653869
22:45:006538356538356527106531001.8649653121
22:48:006531006534956525006533401.1537653123
22:51:006533256536056530156534954.9591653381
22:54:006535006544556534806539503.0385653958
22:57:006538756560006538756558007.8345655188
23:00:0065580565792565500065544513.8905656916
23:03:0065500065550064950064950012.3622653110
23:06:0064950065151064850065102510.2417650451
23:09:006510306516906500106500107.6669650822
23:12:0065001065001064000064000011.0231643385
23:15:0064000064364063980064301511.8554642930
23:18:006432656454006430156440108.8080644578
23:21:0064400564562064303064544518.1557644321
23:24:006449656469856449606465957.1462645792
23:27:0064632564710064517064517022.9744646144
23:30:006451756460006445006456908.6298644935
23:33:006455106470756454806456908.8476646420
23:36:0064569064625064551564623012.7038645636
23:39:006460306464906460006464701.7555646287
23:42:006464706468656460006461503.5934646411
23:45:0064613564613564349564507010.6948644395
23:48:006451056461106448056455805.2184645288
23:51:0064564064603564465064536014.1869645487
23:54:0064510064549064373064510019.4230644662
23:57:006451206453706441956447250.7346644558
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.