暗号資産価格データベース

2019年05月12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
00:00:007457157460657448257448252.9469745255
00:03:007448257449357425257427804.0634744241
00:06:007428107436057422957435803.0881743207
00:09:007433307445157433307438501.7852743880
00:12:007439607460007439607460002.3449744904
00:15:007460107483107460107476404.4852747346
00:18:0074799575029574799575000013.7513749713
00:21:007499607520007496757519956.8683751142
00:24:0075165575398575161575241015.3684753050
00:27:007538207560007536757560004.9197754993
00:30:0075600075768075253575291011.5270754557
00:33:007529657555707521957549607.0799753076
00:36:007549607550007530807533255.0021754491
00:39:007533257538207524357537703.9395753244
00:42:007531857544907531807535851.8933754010
00:45:007538757560007538757560002.0505755535
00:48:007559957565657540607560107.2343755753
00:51:007559857600007552257600005.1164757557
00:54:007595007609807584457595308.7236759253
00:57:0075951076256575907576256510.2044760808
01:00:0076271576300075406075800013.5520759939
01:03:007589957600207563907588259.9659758156
01:06:0075882076200075852076119017.8774760281
01:09:007619957655157609607650107.4479762755
01:12:007655557668957630007661709.2247765279
01:15:007661707683157645307675108.4291767067
01:18:007675157688007667157667159.4470767821
01:21:0076700076841576609076702012.7640767620
01:24:007679757679957660907660956.7819766950
01:27:007666007674507640007650007.6448766143
01:30:0076499076561576150576561515.1652764253
01:33:007656707669857649357660006.4609765644
01:36:007660257675007656657657705.1024766615
01:39:007660507662757640157645404.6766765233
01:42:007645407659707640007640002.0822764888
01:45:007644607655607632507645109.0976764299
01:48:007649557649557575057587459.2413761535
01:51:007590307617407577407610008.6346760317
01:54:007610807620107604707605303.5798761113
01:57:007607357618407605007609103.1535761407
02:00:007608757609107585007585055.3236759797
02:03:007588607593357550007576109.0127757402
02:06:007575007589907562307580156.6258757588
02:09:007586657595157582557588551.9464758642
02:12:007589907600007585807594902.4338759476
02:15:007594907618907591507615902.2611760271
02:18:007618157629507608257623301.6426761778
02:21:007624057649857624057642403.6346763890
02:24:007649907654007645457648405.6718765053
02:27:007647607647607635657636701.2395764209
02:30:007638457658607638457655353.1357764919
02:33:007656757660057646657652101.5636765446
02:36:007651957654107620007630750.8217764142
02:39:007630557634907621257634551.3200763164
02:42:007634557654757634457646302.3100764379
02:45:007647107653507644107644103.7112764920
02:48:007648457649707625757631553.2517763437
02:51:007632957649807632957644954.3770763750
02:54:007645257650707638307650703.2171764630
02:57:007650657661407647957661404.9001765243
03:00:007661507673807653807667203.2593766104
03:03:007666457667207659457662250.7414766379
03:06:007664607670057645107651452.9968765366
03:09:007652557677207652557673451.6669767095
03:12:007673707708507673607700006.6947768957
03:15:0077000077100076610576610512.1453769277
03:18:007663357696407653307687306.8478767382
03:21:007687407689357670107680005.1463768029
03:24:007679957682807665607669209.7050767868
03:27:007667607667657618057639956.5200763670
03:30:007640007659957639957659901.5617765024
03:33:007659557674507656407666655.2067766207
03:36:007668457679507665057666952.9710767107
03:39:007668607669807660007660002.6074766457
03:42:007660007671657659957666107.9046766139
03:45:007669407672157659307659301.7661766551
03:48:007656707664357643907645351.5515765609
03:51:007645307645357629657635903.2111763500
03:54:007635907636857620657622003.8370762720
03:57:007622057634557617057622004.8073762043
04:00:007620607620607603657610052.4192761388
04:03:007606207610157588907610052.2937760259
04:06:007610107613257610057613001.3769761136
04:09:007613007626607613007623302.7965761905
04:12:007623257626107610257610453.4158761497
04:15:007610307611407590157590151.8257760515
04:18:007593707629107590157615552.4342760584
04:21:007615757620757610007614600.7157761866
04:24:007611757614907610007610009.3826761019
04:27:0076100576100575903575992514.0278760549
04:30:007599757614107575357591954.5409759044
04:33:007592207603707586607601904.0648759875
04:36:007601857617307601857615103.4836761029
04:39:007612407623507608457622752.0697761812
04:42:007615607643757615607631507.5585763487
04:45:007632107633707628357633051.1021762958
04:48:007633457633557620057626000.9349762940
04:51:007626357626357615357616801.0099761957
04:54:007618707632657617007628702.1888762470
04:57:007628707632007618307619702.3646762717
05:00:007616557634707613057634701.6310762559
05:03:007634707659857633507659352.2863764834
05:06:007658357658357645957655653.2819765414
05:09:007655607660007647607655953.4025765540
05:12:007655057660007645757649953.1432765415
05:15:007647607651157631807641653.1891763950
05:18:007641657649307637907649201.2865764535
05:21:007647407648757634057640457.7191764564
05:24:007644107646157631757631759.6391763819
05:27:0076318076319076027076218513.9403762298
05:30:007622257626157598407610658.6466761910
05:33:007611807632157611807628107.6054761874
05:36:007626307651907626307649655.8658764945
05:39:007649007664457649007657201.3390765342
05:42:007657057657057649207652701.3207765149
05:45:007652957654707650007654700.8855765038
05:48:007653857666507653607664252.0022765783
05:51:007660057660057656507659100.2875765931
05:54:007661607661607652607653951.1087765801
05:57:007655957662407655957658300.2380765973
06:00:007660307660357640607654051.7450764941
06:03:007652807652807640007644602.2217764373
06:06:007644607645607636457636550.7447763853
06:09:007641757647257627357635101.0061763666
06:12:007635107635107627507627500.7263762856
06:15:007627457637607627357634000.9027763185
06:18:007636107649657636107644700.5567764320
06:21:007646607648157639607639601.3168764225
06:24:007642807642957622907624301.7232763454
06:27:007624307638757624107638753.0629763190
06:30:007637707637707620057620051.8177762655
06:33:0076245576300076165076275010.5996762654
06:36:007629857636207627707632102.9143763222
06:39:007630057647757628007647751.0688764059
06:42:007647757680007645907680007.9844766805
06:45:007680007709207674357709209.9390769031
06:48:007709257750007709207730057.0015772987
06:51:0077301077400077117077348512.1167772674
06:54:007731307750007721407750009.1534773664
06:57:007748707780707740407780707.3492775342
07:00:0077801078098577800578034021.9079779576
07:03:007809807900007803507900008.7231785032
07:06:0079000079197078400078596024.0846790368
07:09:0078596578596577807078242519.8224781862
07:12:0078257078500078065078175516.0217782728
07:15:007817557860557810057828657.2435784035
07:18:0078286578627078195578627012.9761783560
07:21:007864207922207846607922207.5549788478
07:24:0079289079500078940579029010.4475790925
07:27:0079028079500078998579339014.1930792497
07:30:007932657989957914257956309.2221795489
07:33:0079691580000079653080000021.8420799705
07:36:0080000080370579800079920011.4124800895
07:39:0079907580099579500079726013.5900798208
07:42:0079726080000079600079900013.7265797063
07:45:007985807988657949257950253.5705796019
07:48:007950257974307935007958908.4831795200
07:51:007958957993707958957987105.4453797762
07:54:007987108003107987107999709.3162799867
07:57:0079970080150079800079877017.4946800140
08:00:0079833080180079744080180015.4872799523
08:03:0080180080900080059080341011.9369802892
08:06:008026958095508024408078807.7277806374
08:09:0080950081421080650081421015.8314809606
08:12:008142108180008136608164308.9141816028
08:15:0081701082000081628582000015.7964818687
08:18:0082000082300081620082000014.1814818637
08:21:0082000082300081600081832016.8135819766
08:24:008175458199558150008166209.8955816806
08:27:008160008200258154958191208.3159816973
08:30:008191208260008186708260003.9304823794
08:33:008250008350008221808350008.2084829922
08:36:008306258379708269958339958.2799834258
08:39:0083312583753583200083250015.2068833873
08:42:0083250083500083000083128011.7188831104
08:45:0083128083128082419082500013.8500826897
08:48:008240008250008150008180003.4592818717
08:51:008160058169958000008000003.9939812254
08:54:008000008100007940057960009.2604798941
08:57:007960008001407940057964909.5954798624
09:00:0079663580000079449079985520.1419797291
09:03:0079985580500079950080300015.3828800810
09:06:0080300081000080100080612521.4321802511
09:09:008099808149408055608100106.5468810697
09:12:008130408200008100108105308.6790813395
09:15:0081204581600080700080808021.6074809276
09:18:0080700080808080400080400014.8549806634
09:21:008040008050007956257990007.9251800726
09:24:0079900079900079200579661027.6084796217
09:27:007966107980007937857950007.5930795548
09:30:007950007960157800007800009.1774789233
09:33:007800007850007762007820609.9095779877
09:36:007807107811357655007670006.2648776272
09:39:0076709578500076550077474511.4336770893
09:42:0077400077900076975077766010.3052775377
09:45:0077700078057577400077951521.3580776883
09:48:0077940578150077712078149515.2456780169
09:51:007811257811307762557789558.2947778242
09:54:0077853078200077700077913018.2527779358
09:57:0077824077903077500077597522.5141776641
10:00:007760407790007760407778756.7099777873
10:03:0077792577962077649577915010.2664777922
10:06:0077973078466077917578429012.4174782217
10:09:0078429078900078400078744512.1031786253
10:12:007869607874657834207857007.5602785156
10:15:0078568578710078279078385010.1640785589
10:18:007833457849707814707825355.5805783059
10:21:007825357839957783257783308.1404780387
10:24:0077832578553077805078499513.9245783048
10:27:007831207850007829657850005.9372783828
10:30:0078451578633078400078400010.3080785335
10:33:007835657865907835057860257.2334785274
10:36:007860357867007850007867003.8808786235
10:39:007867407900007854257900002.9257787490
10:42:0079087579399578978579296511.6134791790
10:45:007929657950007920207927556.5682793481
10:48:0079279079398579150079276013.2217792440
10:51:007927607940057922757927859.5335793108
10:54:007931707939957912757921004.6159792184
10:57:007922657937807901607919009.8401791872
11:00:007915757964557915507964404.9042795187
11:03:0079644079950079529079937010.2052797480
11:06:0079931080144079830079880012.4697799831
11:09:007990007999107970057970056.9743798404
11:12:0079701579749579558079700010.6385795907
11:15:007974607974907910107939957.2571795003
11:18:0079385579600079324079484513.6602794222
11:21:007949157974007949157970001.7241796146
11:24:007970007990007970007973157.6012798231
11:27:007978007989957965057980802.4487798117
11:30:007980707987957962107970109.2667797251
11:33:007974007974007959857959959.1615796198
11:36:007959957966807950007960052.9175795873
11:39:007960057960057932607939851.8643794249
11:42:0079398579690079353079558512.6146794335
11:45:007961657980007961657972454.9029797608
11:48:007972607974957949107949105.5909795708
11:51:007949357957657943807943806.1337794971
11:54:007943457943457930057937701.0112793565
11:57:007933507933507880007880006.2890791134
12:00:0078800078914078393078526516.3810786535
12:03:0078625079197578576579125010.7414789354
12:06:007912557924957901457916504.9231791807
12:09:007911507919307900057900052.9492791085
12:12:007900057909007890007904005.5413789893
12:15:007900107900107885607899952.8282789391
12:18:0078999079400078905579302013.4727792698
12:21:007930157955557930157955554.0218794639
12:24:007957657959557935007943554.9072795014
12:27:007940207953957930057953758.2157794576
12:30:007953457953457927057939902.0753793653
12:33:007939907939907922107932451.5276792835
12:36:007932457932457870007884903.9164789126
12:39:007886307912957886307898857.6190789974
12:42:007895107895107867607870100.3727788410
12:45:007870007888907855007881002.9105787837
12:48:007880057907107870307906751.9577788111
12:51:007906807910707884857903806.9257789316
12:54:007901357913007889007889556.3371790595
12:57:007890157902607885257896350.8881789144
13:00:007896357918157895957904953.0750790619
13:03:007904957919957904957912151.6471791254
13:06:007912157927657903407927651.7509792047
13:09:007924707944957924557944801.4986793752
13:12:0079448079700079400079400010.3523795296
13:15:007943857953757934457941557.9485794271
13:18:0079415579434579100579173013.1954791921
13:21:0079173079474079169579363010.1496793585
13:24:007936307949957932657937304.0184793937
13:27:007937607949407930207939352.7497793953
13:30:007940457952507935007952504.1330794596
13:33:007952557953557925457925802.2250793691
13:36:0079275579338079102579299518.0158792276
13:39:007929057946057910307936154.3950793353
13:42:007936057940007924357930655.8240793259
13:45:007930707931457912507917251.2414792769
13:48:0079132079258079100579232015.1834791583
13:51:007923207930257915107924901.8225792423
13:54:007929457933407920057922753.0852792679
13:57:007922857937057922857931452.1660792929
14:00:007931457949957928457940103.1489793852
14:03:007943157957407943157957003.8441794906
14:06:007957057975557952107959253.5989796226
14:09:007959957969907950807958203.6206796123
14:12:007957457962457951107962452.7229795464
14:15:007961907975507957157958402.5626796464
14:18:007958357964407949107958308.3287795588
14:21:007959657964957955457955551.6727796222
14:24:007959307968457955857967453.4656796116
14:27:007966457999957964307999958.4626799109
14:30:0079999580200079804080200014.7399799864
14:33:008020008033658018808029007.5619802083
14:36:0080200080471580052080399513.5029803036
14:39:008040008100008040008078309.4946807174
14:42:008078158100458077358100005.7282809722
14:45:0081000081028080650080770011.1395808003
14:48:0080768581305080737581021511.2876809889
14:51:0081020081161080900080900512.6800810235
14:54:0080900581005580521080708514.2527807614
14:57:008070108086908068308071052.3403807792
15:00:008071108102908071108097804.0495809302
15:03:008101858101858078858078958.1420809310
15:06:008081458096958071008071001.9066807930
15:09:008071008079758052108070953.2829806851
15:12:0080709580740080551080684014.4884806202
15:15:0080659580688580300580622011.8864805137
15:18:008062208112808053808095158.7614808453
15:21:008092908130008092908124907.3782811449
15:24:008127708151008123508146455.2451813772
15:27:008149958179958130058149806.4350815018
15:30:008157708169508146908147703.8352815269
15:33:0081477081850081459581850012.0622817254
15:36:0081899582000081342581400514.8505816943
15:39:008145158166858138058141003.7275814585
15:42:008141058149108118858134909.1109813315
15:45:008135258144058120008144053.2513812495
15:48:008144958150458134258141955.8771814529
15:51:008142308157908130058155903.4764814173
15:54:008157358182008149958151754.8465816448
15:57:008151458160108144158144152.0626815337
16:00:008144158145408139858143602.0880814271
16:03:008143608164208143608159952.5957815684
16:06:0081636582000081621581900011.5986817661
16:09:0081983082499081980082390012.5812821925
16:12:008238858270008238058268059.2051824962
16:15:008268858279008234508239607.7728825612
16:18:008239608258408236008252305.1309824602
16:21:0082523083000082460082800014.9775827230
16:24:008283358290008264558273756.5934827605
16:27:008271458285008258608283354.6480827280
16:30:008280908289008255558260804.0479826524
16:33:008257608273808257608270002.7158826950
16:36:008270008300008270008300006.1507828607
16:39:0083000083170082851082900010.3914830773
16:42:008295108302058262208276906.9074828350
16:45:008270008286808260008283905.4120826879
16:48:008283808291758276408289607.3720828479
16:51:008289608289958260058270059.3271826818
16:54:008269908284208269758275851.0399827738
16:57:008275808299908273208285705.0162828649
17:00:008285758318008282458315256.3630830059
17:03:0083190083400083000083307010.8422832833
17:06:008330808345008330808335705.5899833989
17:09:008337308337308274658274656.6377830841
17:12:008265058265058100008105006.6766817437
17:15:0080700582280080500080886513.4625810339
17:18:0080802581628580801081246015.2955811137
17:21:0081249581490080000080000513.1826809019
17:24:0080000580731580000080406014.0584803914
17:27:0080418080808080418080808011.1376806754
17:30:008080008130008070158120959.2309810440
17:33:0081209581300080750080750014.9134811300
17:36:0080799581031580641580960513.7746808345
17:39:008099358128458080008114606.3789810038
17:42:008114658158908108708158909.5473813518
17:45:008159808160008120058129908.1027813533
17:48:008129758155108120208144858.6741813649
17:51:0081448581839081448581649510.1841815718
17:54:008170458188508160108160106.0113817136
17:57:008160358184308157808184303.9411816520
18:00:008184808194808180058181403.6874818644
18:03:008181508185008154208162755.2923817394
18:06:0081627081813081592581800010.0876816389
18:09:008176658181358160858169654.2013817219
18:12:008169808175858150008150006.2317815742
18:15:008150008180008143458178007.5055815804
18:18:0081779082300081779082222013.9844820454
18:21:008227908270008222558261958.0920824651
18:24:008270008295008250958271907.1570827312
18:27:0082799583012082450082587512.2722828372
18:30:0082584582800082433082699010.6703825960
18:33:0082703582800082450082702514.3876826554
18:36:0082701083000082512582562018.7255827384
18:39:0082562082682082450082450020.9193825404
18:42:0082451082459082048082247517.9529822174
18:45:0082222582514081300081499512.8580820280
18:48:0081350081364080500080819011.3739810053
18:51:008079958103458060008067809.8997807373
18:54:0080678081200080500081200015.2827808648
18:57:008119958141008100058127409.5404811943
19:00:0081258081274080969081097018.5040811070
19:03:008110858114708080008114409.1344809636
19:06:008113758136608098158136606.6794812093
19:09:0081381081699581381081699512.1680815507
19:12:0081696581789081516081569510.9196816848
19:15:008156308189108155358178155.9180817485
19:18:0081858582100081751081751016.6235819123
19:21:0081747081849081450081629511.4986816595
19:24:0081602081673081000081000015.8532812230
19:27:0081050581144080639080926524.3276808783
19:30:0080926081077080670581018518.4967808775
19:33:0081000581000580220080264010.8309806257
19:36:0080264080700080100080604028.2128804210
19:39:0080631081091080606080951010.9616808537
19:42:008095108109108079708097007.7855809471
19:45:008096958112058086108100453.8927810003
19:48:008100458100458058208069209.0151807465
19:51:0080724080878080300580412538.0431805175
19:54:0080516080627080020080327019.1404801663
19:57:0080327080388079567080022021.2659800295
20:00:0079910080029579053579341010.3599795177
20:03:007934407990007919957975207.7619795429
20:06:0079802079821579404079584514.6470796555
20:09:0079612079900079400079900010.0178795701
20:12:007982308030007971908017458.3207799865
20:15:0080129580377080000080064519.6623801487
20:18:0080051080222579816579993514.1044800043
20:21:0079921579921579617579692510.7472797584
20:24:0079677579838579100079257520.1884794496
20:27:0079281579300078999579028520.1796791399
20:30:007906107909957821007822009.3410787237
20:33:007822007831407799957827109.2938781311
20:36:007827107839857720107747409.3933779102
20:39:007740007790007700007786606.2322773176
20:42:007770057849507770057828158.1893779735
20:45:007837907870007818457820109.2832784648
20:48:007827407827407750007775008.2492778588
20:51:0077753078000077500078000012.6770777495
20:54:0077999578500077400078449539.9242778778
20:57:0078449578918078353578918012.5644786232
21:00:007891807900007860257877708.5474788516
21:03:0078777078832578333078600010.7744785955
21:06:007859857886807855007870005.8217786876
21:09:007870057870057822857827459.3559784466
21:12:007827407848757800007814256.7223781493
21:15:007809007834957806657831405.3550782324
21:18:007834907835207750007755904.6688779223
21:21:007744407775707730657754255.6769774784
21:24:0077554078174577554078087510.6003779692
21:27:007801007837757800007824006.3853781661
21:30:007820257859507817657850009.2041784273
21:33:007853107854907820057830154.9906784103
21:36:007834107835057800007800006.8895781147
21:39:007800607800607773107780008.1998778601
21:42:007780057830007775907822608.9533780568
21:45:007825007850007823207843253.3322784116
21:48:007843307843307821407829755.7403782799
21:51:007829607875007829607874755.3556785468
21:54:007874457892357871507880004.6782788498
21:57:007878057900007862707900007.2582789342
22:00:007897407897407862157879407.0179787717
22:03:007879507882807859907865952.2577787118
22:06:007866457917857866457892555.7108789709
22:09:007899557933557893807932503.3437791784
22:12:0079324579457579221079441012.8861793941
22:15:007944107957507934757954557.2061794616
22:18:007958457980007952507958805.5850797155
22:21:007960007969957936357946009.9552795129
22:24:007949957968207940957940956.6045795416
22:27:007940157945857900607911252.6043793122
22:30:007911257938657894057909456.4858791522
22:33:007910557930007910007915401.6787792453
22:36:007914507920557910007915452.1324791586
22:39:007914457914457865757865755.3464789763
22:42:007869557919007869557911358.7729790000
22:45:007911507918107880657880658.6588789229
22:48:0078828078983578498578500019.9899785586
22:51:0078500078500078255578264013.7300784601
22:54:0078264078305577994578100024.1334780672
22:57:007810007829657790107809006.9349781188
23:00:007809807809907760007763055.0890778037
23:03:007777157777307756007764651.7184776575
23:06:007766957819407766957809203.5698779748
23:09:007814757833857814757827052.5844782628
23:12:007821657833857801107805202.1535781959
23:15:007809857843607809807839255.3475782721
23:18:007837907850157836257850151.7775784587
23:21:007850157851657823257827204.9433783874
23:24:007829307830507805257813751.2996782465
23:27:007813957820007805457810002.0006781026
23:30:007812007835857812007830052.0132782537
23:33:007830207838107822907822907.1798783287
23:36:0078229578229577600077600025.4200778593
23:39:007760007786407750007760054.9860776244
23:42:007767007781957724857734008.4874775627
23:45:0077400577630577341077495524.4262774584
23:48:0077456077458576800076987017.8862772808
23:51:007700007738307686607700058.4897770690
23:54:0077001077120576447076649011.2686767880
23:57:007668057670207600007610008.0266762928
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.