暗号資産価格データベース

2019年05月13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
00:00:007609907625557560007610008.8504760431
00:03:007592407694407592357628851.8994764574
00:06:007630007680757630007672505.8044766833
00:09:0076714077010076543576800011.8667768059
00:12:007680007690007654357677005.5690767568
00:15:0076759576759576300576567515.0373764633
00:18:0076568076569576000076399512.4751762401
00:21:007644857661757635207657753.6466765126
00:24:007656807656807614357619602.4487763587
00:27:0076196076289075521075780011.8761759627
00:30:007590357590357550307588659.1369757480
00:33:007588657619857583107600005.8544759831
00:36:007600007610407560007560008.5312758387
00:39:0075515575691575100075429010.4496754923
00:42:007531257531257452107493659.7422749415
00:45:0074936575193074500074747515.4789747343
00:48:0074736574994574500074713512.3859746281
00:51:007476257520007471257512709.3738748634
00:54:0075127575201074854574854510.5832750612
00:57:007485457539907471257537205.5426750543
01:00:007537207615807537057600307.0122758274
01:03:007600307615457581257599955.3426759189
01:06:007599957625007596507622205.5755761440
01:09:007622107640957603457630703.4959762241
01:12:007630757635357590057606956.5584760794
01:15:007595657616257594357600003.2191760403
01:18:007601157601307560007563153.1684757143
01:21:007568057586957535957543653.1994755628
01:24:007543907544007500107536653.1002753060
01:27:0075365075403074945574946016.2867750464
01:30:007496207516507489107510107.2077749630
01:33:007512357554457507507544807.0281752747
01:36:007544807555107540007552954.2585755113
01:39:007552957579407552907577256.4838756949
01:42:007576657577207523857529109.7068753466
01:45:007524357540507524357540450.6941753363
01:48:007540657547307505157511851.6213752204
01:51:007507757508807470007489955.8128748973
01:54:007489507512357485057510103.6122750404
01:57:007509857510157487607491003.7216749991
02:00:007493007528007493007521052.1363751585
02:03:007526057532507521157527153.1664752704
02:06:007532207560007532207560001.2219754913
02:09:007563307578207558557577203.1877756940
02:12:007574557581807553507559402.4658757451
02:15:007551107554957531357533103.6909754792
02:18:007534307570057525007564704.3165754948
02:21:007566507575007563007567802.2698757011
02:24:007565457581457565457581450.7398757761
02:27:007581007581007569957577000.8954757389
02:30:007576857609557572007579204.9076758904
02:33:007581007588907542457549152.9023756330
02:36:007547107547107532957533902.1502753958
02:39:007534207549257523957541753.0325754044
02:42:007541807558257535207558005.0405755409
02:45:007558057565257545107549803.5755755823
02:48:007554807573707554807573702.6339756575
02:51:007575107584957568307577952.8402757684
02:54:007578007585007566407566403.3999757785
02:57:007570057589707570057589700.4982757793
03:00:007590007608007589857598653.0025759902
03:03:007606807620007600807604601.8813761605
03:06:007600807620007589807617451.8396760512
03:09:007610257613207593057602901.0906760212
03:12:007603407620007603407620000.5636761029
03:15:007620007650007620007646602.9546763755
03:18:0076466076793576466076660012.6004767121
03:21:007666057690007666057688852.5725767726
03:24:007688857719707683307716554.7216770141
03:27:007716557735257696657703154.8022771859
03:30:007700007708107680207685554.5453769372
03:33:007687157717657677507717652.4566769778
03:36:007710207732007707607714352.3096771656
03:39:007727207740007718757730004.5977773190
03:42:007730007745057727907737658.2843774280
03:45:007736607736607709307730201.5155772682
03:48:007730507733007709957720253.5543771410
03:51:007720007737007718307737002.6880772832
03:54:007736907755557730407747852.8501774628
03:57:007750807763107746807753602.0079775657
04:00:007753157758157734107738803.3037774693
04:03:007738807743457724407724402.4930773548
04:06:007724407733357680007690006.3084769295
04:09:007689907703557674957697555.7402768064
04:12:007697657697807650007660002.6408767551
04:15:007660007670007620157638609.1926765143
04:18:007638407647907632607644506.6692763757
04:21:007644607665307637007659702.9641765015
04:24:007659657686207656757686106.1070766824
04:27:0076861077039576861077008510.7227769822
04:30:007700857704407691957700454.8220769890
04:33:007700607705107700007705102.6505770178
04:36:007705507722407700307722401.1789771512
04:39:007728557735307720007732202.1183772869
04:42:0077349577360577264077264014.3620773180
04:45:0077263077266076604576640026.5415768894
04:48:007664007682457664007682453.0386767622
04:51:007687307709457684507709452.8627768969
04:54:007709307733857704807719404.8118771789
04:57:007715157715207696157706155.7957770751
05:00:007710007712157694157703903.9333770255
05:03:007704057706907670057674754.8753768574
05:06:007674757690007674757687052.9259768283
05:09:007687057718957687057718054.7774770387
05:12:007714257740007713807727356.8612773006
05:15:007727407733407720157733403.2259772822
05:18:007733407733407714507720452.7179772003
05:21:007720407755557720407755552.4244774138
05:24:007759707790207759707779707.5818778198
05:27:007783757815007774907807454.4060780178
05:30:007807607822007804807815055.3737781511
05:33:0078150578170077948578151514.3122780235
05:36:0078149578410078149578375016.0867783444
05:39:007837507840007825057835455.8334783458
05:42:0078355078432078250578424511.1953783346
05:45:007838357840007816207816201.6232782767
05:48:007818857856657800107856655.7929783308
05:51:007856707875607848507874202.8822785659
05:54:007875607885557870057881451.6773787402
05:57:007880457890007879457886001.3340788612
06:00:0078854578873078200078522511.0961785596
06:03:007863557880657857007865458.7736787476
06:06:007863907864557840807843751.6655785683
06:09:0078504578619577999578228511.7711781362
06:12:007823207848907823207829002.2653783515
06:15:007825607844107810207840059.3939782790
06:18:007840407860107840007841905.5993785439
06:21:007841957841957807207825354.3029782712
06:24:007825407829907780357784757.5916780216
06:27:0077803577847577441077786515.2074777034
06:30:007782157812507782107804609.5711780434
06:33:007804607814107803507808100.4711780828
06:36:007808207810007788057793105.0845779755
06:39:007791707801257788557801250.8116779728
06:42:007801857824907801857820353.2448781678
06:45:007828957839657825057825052.6441783336
06:48:007836357839007827457837402.9529783747
06:51:007832007849007832007848704.0561783912
06:54:007849007855007844057847702.7802785030
06:57:007848657859907845057858554.2001785399
07:00:007855057860507831907841257.0761784666
07:03:007842357843157815007821307.1477782672
07:06:007821457821457783857795202.5236780925
07:09:0077840577840577201577687513.1818775184
07:12:007768807780057750657780007.0864776662
07:15:0077801077852576885076915014.6286774952
07:18:0076858077244576800076827010.5503770815
07:21:007680507690807660457680507.2317767515
07:24:007677657677807636107651004.6759764907
07:27:007650607650607600007615157.1719761922
07:30:0076151576151575555575610510.9204758076
07:33:007569357627007569357615605.8367760595
07:36:007616107644557610107640106.0986762559
07:39:007636157665007624957639008.5548764079
07:42:0076397576548076300076300032.8297764451
07:45:0076300076467076223076438034.1578763314
07:48:007644007665357644007660651.5004766119
07:51:0076607576770576434576581025.7745766439
07:54:0076581076668576554576611516.2838766166
07:57:007666007675107666007673500.7900766996
08:00:0076660576660576280576292510.1059764483
08:03:007629107629257570007570006.2369761316
08:06:007574057610057565257570004.0541759003
08:09:007570007587257568607587252.8427757140
08:12:0075875076108575775075900011.0126759542
08:15:0075899575931575446075446011.8473758015
08:18:007543707565757533057558557.3603754618
08:21:007560007594407558557583202.6591757628
08:24:007580757598457580157585001.2296758615
08:27:007587607592307575457582253.8076759012
08:30:007580457585507560007564452.0855757395
08:33:007567407615007567357615004.4077758160
08:36:007615007636707605957629156.7690762119
08:39:007630007638807620307625354.5031762872
08:42:007625257629957613207616154.6148762153
08:45:007618107620007594957602907.2386760980
08:48:007603207625157601707625153.4922761528
08:51:007626007635157626007628505.3185763049
08:54:007630407659807630407655008.9446764693
08:57:007655057668707644157650854.6224765548
09:00:007650657650857604857604853.5819762539
09:03:007604907610007565957565958.3872758604
09:06:007577357589957550007550008.9050757170
09:09:007553807583357550207582557.7093756205
09:12:007582607586507573357585102.1133758129
09:15:007580107591607580107591452.3892758743
09:18:007590757613007588157596656.4012759583
09:21:007600007600007583207589303.1784759261
09:24:0075888575888575495575530012.6984756256
09:27:007554607558807533657547256.0884754306
09:30:0075474575743075474575743012.2421756565
09:33:007574857583607574707574752.2009757806
09:36:007574807599707574707590005.7993758434
09:39:007590757613057590757613002.7128760170
09:42:007610007626957602757613852.8863761734
09:45:007614007636007614007626754.8738763153
09:48:007626807633557618907633002.4378762971
09:51:007632607650007628157650004.4957763977
09:54:0076499577108076499576829012.4521768827
09:57:007682157695007674507695003.2677768330
10:00:0076950077350076950077298013.0035771154
10:03:007725207727357710607726803.2178771500
10:06:007726807730007704407715006.5522771858
10:09:007711657711657691957702104.3779769959
10:12:007701457726457700007720005.9531770336
10:15:007720007763757720007754408.3694774526
10:18:007754357754407718557722153.5639772932
10:21:007722007732757711157711301.7459772158
10:24:007710107727757705507716903.9475771721
10:27:007716907739057706107735253.6678772171
10:30:007735907759207735107749352.6898774538
10:33:007758457758757729957733706.9371774509
10:36:007730057733257702457713801.9939771353
10:39:007713757737407713757737404.8786773139
10:42:007737357737407713007719909.5788772570
10:45:007713507734907713507720004.2132772594
10:48:007720007720007693107693103.7450770541
10:51:007695157698007684307697155.8486769140
10:54:007697907719557697757701203.5761771206
10:57:007700107700107687007699751.9206769412
11:00:007699707699757679407680001.5693768858
11:03:007676757686607671007671001.5458767424
11:06:007670307670357656907660002.2776766399
11:09:007660007680007658957680003.0052767307
11:12:007684507692307673557678752.2536768829
11:15:007678407713657678407703353.4368769248
11:18:0077066577370577066077200013.1726771985
11:21:007727157727257703607706305.5009771205
11:24:007704357716107691907712352.7433770386
11:27:007712407712457681357681352.2755769782
11:30:007681457687257671707681751.4014767744
11:33:007678457685257669857677102.2182767527
11:36:007677107692657665257665400.7448768068
11:39:007665457668007646907667955.4541765850
11:42:007668157704157667907697355.6395768734
11:45:007697957707407697907707250.3105770343
11:48:007709957727907709957715001.9396772006
11:51:007715007720007711757711901.4087771522
11:54:007712857730007712557721901.0131772456
11:57:007729657732757723107730001.8270772979
12:00:007729657729657719507726000.8245772434
12:03:007727957758407727957746554.9252774515
12:06:007747057750207740307742703.3386774597
12:09:007745257750207743407743400.7806774913
12:12:007743557743607726307728501.7690773085
12:15:007727807729607714657725253.1175771913
12:18:007725957736057725007729152.8730773093
12:21:007730057742407729457740750.6165773900
12:24:007742907750957739607740002.2046774658
12:27:007740157740157730057737501.1645773924
12:30:007736857736857717257724053.4824772654
12:33:007724257729157700007708003.6203770948
12:36:007702057702057679857688952.0712769505
12:39:007688907699907681157698803.3845769205
12:42:007700007705107696057697802.5488770087
12:45:007695757719907695757719901.2083771009
12:48:007719507721507708857717053.0517771937
12:51:007718457725007695407702004.2664771508
12:54:007702107702107680157680203.5080768612
12:57:007680207701557677007701154.9112768550
13:00:007701157719957700007719505.6609770952
13:03:007719257719257705057706050.2899770896
13:06:007706007706007695807696500.3449769932
13:09:007696457717657696457717201.1840770639
13:12:007717107729807706057726102.0926771979
13:15:007722457723457717007722550.1088772030
13:18:007722707726157717357725150.7430771936
13:21:007725007739007724207734650.7693773193
13:24:007734757738907725707725852.4481773192
13:27:007735057735757716207716203.4444773155
13:30:007720007720557702857703202.1380771334
13:33:007703257723707701257715104.6617771422
13:36:007715107724857710157724852.2767771420
13:39:007726707738557726307738551.7357773114
13:42:007735357735507728207728201.8708773116
13:45:007728207736907720007736500.4069772807
13:48:007736857756857736857745356.0319774709
13:51:007745357751007744357750104.1481774669
13:54:007753807765457750157758001.3851776144
13:57:007767557785057767257780404.6015777484
14:00:007783157819857783157807605.1931780408
14:03:007807607837607807557829803.2444781835
14:06:007829807840007814857815009.2581782543
14:09:007814957821207800007814053.4816781243
14:12:007814157825057813257825051.4498781869
14:15:007825107839157814107816202.8266782280
14:18:007815307818207799957815902.7888780485
14:21:007815957816457804257812201.5751781219
14:24:007811007817207810007810001.5463781574
14:27:007810057817207799007809209.4150780791
14:30:007809257815007791007806405.1246780136
14:33:007806857820607800007820552.6047780827
14:36:007820607820607787407793903.9026780119
14:39:007791357800007761007770504.6748777972
14:42:007770957784507764107784503.3235777904
14:45:007785257785257759757759752.1390777040
14:48:007759657769307758757767454.8239776052
14:51:007758057763007752307763000.6631775864
14:54:007762857764957757257757254.0838776463
14:57:007756207756207720757728854.8067772845
15:00:007727057751057727057750302.1829773771
15:03:007750207750257738357744203.6731774372
15:06:007738357749307738357746901.0039774631
15:09:007742157742157716107725657.3827773211
15:12:007729157740007729157738951.3237773675
15:15:007738207738207701357709805.9440771501
15:18:007702557727357701757710053.4114771162
15:21:007718657739907713357735452.6784772014
15:24:007735507764757731007754702.6735774369
15:27:007763857766607753207763456.0464776258
15:30:007762007768157755707767751.8244776341
15:33:007765557767007755007755000.4674776212
15:36:007755057773607750007773152.1300776008
15:39:007770257790007770257778202.6730777631
15:42:007776857780807765907765901.5732777471
15:45:007765407765407741207760151.9607775115
15:48:007760107762607740157745551.2124775363
15:51:007745257754457745057753900.6176774581
15:54:007752807763007742307760700.3407775477
15:57:007760357775757759857775750.2534776659
16:00:007774957775007762657764000.7804776482
16:03:007762707762707745007749351.1996775330
16:06:007746157755007741357752501.7970775062
16:09:007752907752907735057737401.3620773942
16:12:007742607742607726607730950.6023773242
16:15:007735457775857730507743302.3724774510
16:18:007742557753357736007736002.4417774713
16:21:007735557748107732157743101.1797773979
16:24:007746407757007739907756901.6509774606
16:27:007753457753807725757725753.6294774252
16:30:007727907740857711057711054.7563772184
16:33:007711057713607689957690007.0183769644
16:36:007694157715107694107707553.2712771248
16:39:007708257721607704157709457.7853771633
16:42:007710257710257686807686804.0377770066
16:45:007686707717157680007715306.9337769882
16:48:007717007725657717007725651.2031772007
16:51:007724757726557720657726351.7743772485
16:54:007721807725107710007710000.5842771688
16:57:007710007712107701057712051.7704770712
17:00:007712357724057711057712105.6184771671
17:03:007715757716457702807710051.5407770987
17:06:007710457713407695657700551.6790770404
17:09:0076983577035076828076848013.8009769222
17:12:007684857716607680057695504.6361770029
17:15:007698607708407682407691652.7132769647
17:18:007690057705757680907705704.7718769303
17:21:007706007743507705807727807.1411772700
17:24:007727857743057723507725103.1197773286
17:27:007724307735957723807727301.7657772874
17:30:007727207745507726807742551.3004773881
17:33:007745457758707730007742758.4340773746
17:36:007738007745507737957738103.5426774136
17:39:007738107738657727557728401.2144773231
17:42:007733307745557725007745552.4857773567
17:45:007744957753257744957753251.1142775005
17:48:007753307753307742507747851.5986775024
17:51:007747357748007736157737150.2723774037
17:54:007740107751757738707744601.2272774413
17:57:007743257743257729007733901.9925773391
18:00:007733757747357731107740601.8146774106
18:03:007740207746157735457737801.7341773751
18:06:007737807764507736257758453.0384775455
18:09:007757857776507752057776509.9743776805
18:12:007776357790007770757782305.1841778140
18:15:007781607788407775007778904.4316777737
18:18:007778507778507760007760001.8082776858
18:21:007765057765157751807763451.9117776201
18:24:007763307763357745807758304.4978775654
18:27:007753757760307750707757101.7914775546
18:30:007756957765357753657764600.8492776220
18:33:007762907790007760807788101.7622777769
18:36:007788207804357777007802208.1390778882
18:39:007802207802457786607800403.8308779882
18:42:007802257804907786357801803.9065779930
18:45:007801857815007801807806005.4666780946
18:48:007806007806007770057776007.6612779578
18:51:007776607782307773307773301.3774777836
18:54:007773307785307768457782101.7786777780
18:57:007780507785107771607785102.4182777915
19:00:007784507799907784507789900.6809779436
19:03:007793257798907775757778401.2666778296
19:06:007778557778557755007768151.0466776678
19:09:007767957776557750007750002.8865776641
19:12:007754407754607730007745803.4256774538
19:15:007744207753807730007748502.6592774369
19:18:007752507756657740457750501.8479774823
19:21:007752257757957740807754500.8931775116
19:24:007754557768407753807759450.8979776052
19:27:007758507768157748507749402.2491775964
19:30:007749457766207749457766201.6764775723
19:33:007766807775957763407775000.6805777015
19:36:007775257776907768057770851.7978777239
19:39:007771957786707771957779752.3031778149
19:42:007779757787207770007787154.4536777676
19:45:007787107790007774807774951.7046778076
19:48:007776507776557759207760002.4369776386
19:51:007760007792657756907790702.9088776999
19:54:007790707800007784507800002.1062779337
19:57:007800007801207785007798605.3941779043
20:00:0077989578100577898577982510.6027780148
20:03:007796007796007770007772504.6562777923
20:06:007772457775407746257767004.9313776439
20:09:007770007779207761657779202.4419776957
20:12:007778807785807770057785803.7013777633
20:15:007785707800007785707792055.6835779359
20:18:007792107809007787707809009.2851779992
20:21:007809007827707806857811408.2503781762
20:24:007810057860007810007850008.6650784157
20:27:007850007890007841107884309.0134786235
20:30:007882807901557870007880007.9045789211
20:33:0078800079461078700579461012.3651790046
20:36:007943057984657940007972459.2280796023
20:39:007978957998007950007972457.2068797864
20:42:007967707990007950007978104.4922796958
20:45:0079711080220079710580194014.0940800237
20:48:0080194080300079750079998513.0494799651
20:51:0079998080100079740079748516.6547799495
20:54:0079748579750079401079699513.1666795582
20:57:007968307969257940057951654.1993794981
21:00:007949457958307920207958308.7749793714
21:03:007958307995007958307984708.8850798191
21:06:007980107989707972507976853.8952798073
21:09:007976907993457975357975355.5044798488
21:12:007975307981807952657955206.4414796582
21:15:007955057967107952007967101.8408795855
21:18:007967307973157943907965909.9903796002
21:21:0079687580050079687580042519.7443799367
21:24:008004258004907971857995707.1882799403
21:27:007997858004107981757985005.3234799337
21:30:007985057985107960257973705.5654797254
21:33:007967557976857960457970304.2009796545
21:36:007970757992007970307981304.2069797858
21:39:007982907995007980007995006.2872798744
21:42:007997808000007975007976807.3780799250
21:45:007977107984357955907972304.3954796681
21:48:007975657975657950057953607.0087796341
21:51:007953457983257953457974704.5917796624
21:54:007982157982957965007970352.0568797187
21:57:0079695580085579658080029014.5083799557
22:00:008002908020008000108007007.2836801043
22:03:0080070080443080070080405011.6470803375
22:06:0080405580500080224080224510.3744804181
22:09:008027508060058023508043955.7452804646
22:12:008051308080008049608067407.6204806461
22:15:008065158100008062108066559.7202808420
22:18:008066808078208060008077106.5040806659
22:21:008076708078008063058063306.9212806540
22:24:008063408063408028608040004.6319804509
22:27:008040008040008029108039952.7725803555
22:30:008039958050408033208033204.1822804249
22:33:008030008057758029858046258.5165805043
22:36:008046458065008045358060954.7836805385
22:39:008061108068508058908059103.3783806440
22:42:008059008069508050058067252.3917806018
22:45:0080666580959080666580959012.3686807835
22:48:008095908111008070008100006.1928809605
22:51:008100608111008081958085804.6121809608
22:54:0080921080942580623580733512.0834808100
22:57:008070008070008034058053607.3910805076
23:00:008053608053608021208024306.9324803385
23:03:008023658035058022658031453.8464803172
23:06:008030058049958030058042453.4456804232
23:09:008045208094908045208094908.0728807248
23:12:008094808100008070008070008.4783808386
23:15:008069958077208061508076904.8630806418
23:18:008076908095808076908092853.9386808942
23:21:0080928581150080903081147011.2135810365
23:24:0081147081293081000081039010.2334811144
23:27:008111558128408094658106308.4311811437
23:30:008106258128358098008125904.8119811706
23:33:0081280081700081144581550012.4926814585
23:36:008160008190008155058190008.0050817284
23:39:0081900081922081544581544511.6163818437
23:42:008154458220008154458214007.0050818381
23:45:008219958219958179458204209.6568820207
23:48:008204208205008181558204258.7177819213
23:51:0082049082165581877581955515.7875819984
23:54:0082020082125081500081573011.4867819285
23:57:0081627081950581552581852010.5674817001
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.