暗号資産価格データベース

2019年05月14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
00:00:008189458193358162908181158.0712817376
00:03:008181408192958177708192802.1132818105
00:06:0081924582433081924582433010.5030821976
00:09:008243358300008243358300006.6063828148
00:12:008300008370008299958369959.7073833697
00:15:0083700084100083500084100018.0431839471
00:18:0084100085026084000084201522.7913846854
00:21:0084100584780083950084483022.2522842970
00:24:0084483085026084300585026019.5066847752
00:27:0085026085265084671084887512.3619850696
00:30:0084860085100584800084998516.6498849625
00:33:008498258515008495008514559.3798850193
00:36:0085150085200084700084898013.8654849568
00:39:0084884584898084000084096015.3106845734
00:42:0084096084299083601084060016.9895840379
00:45:0084101084489584002084400016.1891842926
00:48:008440008445008420008436756.6731842918
00:51:0084367084840084319084840011.8040844940
00:54:0084810585042584712084900011.0633849190
00:57:008497258550008497258544708.3394852589
01:00:0085447085665585121085537514.9712854391
01:03:008553758600008550008591159.6358857462
01:06:0085950086750085763085800016.5339862291
01:09:0085763085949085001085282510.4590855742
01:12:0085311085373084610584874528.7743851210
01:15:008487458530008480258480259.1164851569
01:18:0084989085600584802085500510.1931852308
01:21:0085601085833085500085712516.1133856688
01:24:0085712585807085465585660514.3087856070
01:27:0085701586189585700585992010.5065859718
01:30:008599208599358550458562056.6528857237
01:33:008562958571908540008571907.7640855258
01:36:008572508612008572508612004.6396859483
01:39:008608108623958590058623904.3132860567
01:42:008624108655558605508617859.1109863257
01:45:008617808640008590158590156.0504861288
01:48:008588808610058574908579506.2793859216
01:51:0085796085844585400085709010.4351855848
01:54:0085587586264085587086249010.8111860233
01:57:008624908637858600008621206.3404861499
02:00:008621208621608576558583109.2516859641
02:03:0085879586109585651085720514.2640859128
02:06:0085720586100085707086098014.2096859689
02:09:008609658609808590008609102.8035860061
02:12:008608408659858608408659859.4807863045
02:15:0086598586601085958085982525.2164863869
02:18:008611358629808590358597053.9493861824
02:21:008599958609908570058601106.0375859295
02:24:008601358601458521758563107.8891855617
02:27:0085631585745585062585062510.6148853997
02:30:008506258531358487958505659.7825851138
02:33:008500958539908498908536759.7299851711
02:36:008525008530008500008500008.1308851504
02:39:0085000585344084822085344012.2761851006
02:42:008534958568908534958557758.7984855342
02:45:008567808579908542258559755.9132856542
02:48:008554808559558520308534355.8104854002
02:51:008534358536308513058517454.8358852502
02:54:008517658522558500008510553.6255850819
02:57:008510558532358505958524953.3953852118
03:00:008524908528008494908516353.5859850903
03:03:008518008518058490008490305.0475850893
03:06:008502508516408465958488106.8300849256
03:09:008486208530008471208530005.2943851138
03:12:008530008544758528308544402.1801853164
03:15:008540958549958520208525002.0316853564
03:18:008524558541708520008538554.7953853512
03:21:008538658575008538658562357.4126855951
03:24:008561908580608552158579954.7446857025
03:27:008579058619858575808617556.2900859631
03:30:008604308617708576008588802.2202859576
03:33:008588658588658560058566856.5726857022
03:36:008571808606758571808606755.3908859651
03:39:008607508609408584758585453.4189859662
03:42:008588208588208580358581702.2432858171
03:45:008582008586658566808586601.0237857785
03:48:008582008585458567608576003.6353857646
03:51:008579058600058578908583205.0106859419
03:54:008585708586208560058571354.7906857109
03:57:008571808586208571358578804.0143857780
04:00:008578958591458575708579601.1419858355
04:03:008579008579008564958571306.5810857298
04:06:008571308577158570758570750.4247857360
04:09:008570308573608566508573352.3269857017
04:12:008568158568158542308548006.6210855761
04:15:008542308550008537258544703.4498854234
04:18:008546308546308539358545404.9717854246
04:21:008546008568208546008563903.8279855855
04:24:008563958573408563508569005.5415856805
04:27:008569008620008563258596057.8660859432
04:30:008596058610008578558588305.4294860009
04:33:008593758593758585508593603.8413858981
04:36:008590108607908583008607902.7632859172
04:39:008607358609708597608597900.9355860429
04:42:008607508655608604308650008.0993862774
04:45:008649008699508632258655807.3129866990
04:48:008637058650008620008645556.6690863707
04:51:008645558659758628908633858.4549864617
04:54:008634008641658621208629854.4313863294
04:57:008633908642608617758617751.8825863066
05:00:008617758618458573858574055.2800859305
05:03:0085790585790585080085602510.1004853340
05:06:008561458586158553208570255.1234856896
05:09:008570108597508570108573101.1460858523
05:12:008574308608108570058605551.7377858722
05:15:008603308624058595408609402.6507861324
05:18:008615308644858609408635004.9770863541
05:21:008639008639058598508598504.2487862617
05:24:008598558622808597358622803.5783860527
05:27:008623558633508616858616852.8332862815
05:30:0086288586488586092086096015.2368863304
05:33:008605308610658587908600004.8293859838
05:36:008602908611008600008611002.8111860451
05:39:008611158613708600008612952.1742860430
05:42:008612958640008612358630303.0914862229
05:45:008625408636808618108636104.0135862700
05:48:008636808640008610058622606.8391863424
05:51:008623858628358610108613851.7707861760
05:54:008614958614958587908594158.7302860074
05:57:008593958594158560808584505.9618858094
06:00:008584908606058584908604651.5819859771
06:03:008605208621608605208621606.7205861418
06:06:008620458667308620358658107.5862864239
06:09:008669208679308642458661103.2399865810
06:12:0086600086951586590086951512.7730867508
06:15:0086951587500086913087364022.2552872299
06:18:0087364087420085601586679517.5044864968
06:21:008653908685858653858685406.1722866451
06:24:0086897587800086897587277517.1602873948
06:27:0087300087860087200087802511.0007874669
06:30:0087860088452087692088452010.2991879494
06:33:0088452088950088282088282016.6693887134
06:36:0088282088675587880588650013.4525883145
06:39:0088590088740588144088587513.9521885016
06:42:0088585088773088385588723517.1671886089
06:45:0088717588717588163088393510.8405883639
06:48:008829258850008829258840554.6979883797
06:51:0088406088406587900088269018.5450881742
06:54:0088299588399588149588335017.9471882835
06:57:008833508864358833508854807.2320884925
07:00:008850008890008833008890008.9989886279
07:03:0088895588950088300088336522.7979887085
07:06:0088300088669088294088409511.0518884384
07:09:008843558878908843558859958.1571885859
07:12:008859808863708842408859957.9340884627
07:15:008859908860008842508848104.3159884600
07:18:008842658849958767008767009.2926881773
07:21:0087700088400087500088000513.8475877851
07:24:008800058820008790008799956.4846880682
07:27:0087999588232587601588170015.9411879836
07:30:0088169088555588103588555510.5740883447
07:33:008855558860008838158843003.5995885145
07:36:008843158850008825008834105.3957883890
07:39:008839958839958807608817957.8562882259
07:42:008817958846008810158845703.0519883588
07:45:008845558849908833708844704.8813884479
07:48:008844808849858822608822703.1705883913
07:51:008820508820508735658799707.4768877280
07:54:008790258793508735558735557.5736876648
07:57:0087355587400086500086577512.0416868854
08:00:008657758687258525008550008.0775860851
08:03:008529958670008526708612959.0200859587
08:06:0086052586052585147085147011.1014857680
08:09:0085147085147083685583685511.7039847274
08:12:0083600084999583450084500012.2928841265
08:15:0084500084907084020084525512.0118845991
08:18:008444058456308399008400006.1217842218
08:21:0084000084600083685584396016.1233841297
08:24:008439608500008430058496207.6495846448
08:27:008496158517758476408481756.7285850015
08:30:008480908559908475008553354.5746851498
08:33:008554958579758543108565554.5412856009
08:36:008565658570158510058542555.5519854962
08:39:008539308542608510508539305.6392853125
08:42:008519808539658481808500003.8217850040
08:45:008500108555058500008553403.4239853981
08:48:008548408599858545408583051.6986856592
08:51:008573658594908561608589903.7842858506
08:54:008580158590008540458554605.5856857007
08:57:008557608572958544608570001.7540856266
09:00:0085699585699585400085400018.0019854026
09:03:008540008550358520008545304.2098853849
09:06:008550308570008550308560552.5108855958
09:09:008560508586558560408586556.8458858353
09:12:008585558631758579558631753.1538860669
09:15:0086300586580086086586431510.0467863674
09:18:008643158650008607208641008.2899863245
09:21:008640058668258622508650003.7339864970
09:24:0086632587023586501586882013.5661869531
09:27:008688208719908668008682807.1907869925
09:30:008679808690208665008665006.2003867547
09:33:0086650586699586200086378010.1933864584
09:36:008637908700008627408640007.3604864538
09:39:008641108706758640058706757.2763868090
09:42:008701508726758684258709806.5792870592
09:45:008710008710058660908676853.4891869092
09:48:008661958700008661958689653.8877869204
09:51:008689558697808641658650504.6242867110
09:54:008642908679158642908656302.7493865852
09:57:008656308665858625408648807.3116864407
10:00:008645308699908645058690255.8511867356
10:03:008690308718858690258701853.2871870393
10:06:008702008714708695158700003.5492870061
10:09:008700008701858660208668109.0413868718
10:12:008668058678408655708674501.5776866843
10:15:008676608710008676608698801.2073869463
10:18:008698808710008666608680004.7402869432
10:21:008690008713858690008699252.5660870612
10:24:008698508725658682608724904.7118870209
10:27:008726208804158725708796058.0948877193
10:30:008790008850008790008802907.7604882520
10:33:008804508819258773458796709.4340879095
10:36:008799808825058784408809608.4211880719
10:39:008809308810208780808795652.4075880022
10:42:008784508820008780908787903.8383879850
10:45:008787858790958742358742357.4217876578
10:48:0087423587625587189087385514.3294873940
10:51:008738808755308718408732502.8793873787
10:54:008737658779908735808760002.1546876092
10:57:008760058760058735458745203.2008874958
11:00:008741458752958700158725005.7288872485
11:03:008725008726908700008700251.5855871382
11:06:008700358720008700008720006.2389871676
11:09:008719958765808718008750907.2135874612
11:12:008757958779508748358756452.3990876421
11:15:008756408764908735658740001.9663874877
11:18:008735808747408730008741653.3068873936
11:21:008744158749108720008725053.1238873286
11:24:008720808720808696858708852.1445871112
11:27:008706308706858670008679607.5819867911
11:30:008679608705708674458683604.2943868495
11:33:008683608709808678608701453.5363869690
11:36:008700858738558690008730002.8720870477
11:39:008730258738608710058715153.5730872651
11:42:008719308732358715008720351.0482872470
11:45:008721108721108686958687003.0423870499
11:48:008684058718058684008710506.7915870535
11:51:0087105587105586100086299014.1242865378
11:54:008628258647308622608643955.2462863025
11:57:008650008676108646408659057.1488866100
12:00:008665608703008665608674754.0624868115
12:03:0086747586890586600586787010.1016867427
12:06:0086842587075586738086798010.4339868598
12:09:0086798087095086500586580010.9438867787
12:12:008650158676208644608667803.5713866058
12:15:008670858671358640108662401.4749865169
12:18:008662458670058625508658707.4878864991
12:21:008658708680358656008680003.6856867039
12:24:008680008708558680008699602.2610869601
12:27:008694108694108675008687301.4574868828
12:30:008687308717008679858715907.2408870422
12:33:008715908735308705308733404.9163871929
12:36:008721408735208709408715657.0055871732
12:39:008715658721208705008721202.5658871597
12:42:008721358749108720208733658.9072873372
12:45:008749108754308716758749953.9135874633
12:48:008749958750008725608733051.8184873916
12:51:008730008730008705458706004.1596871766
12:54:008710008729708700008729701.2254871575
12:57:008719958727908709158716901.4530871788
13:00:008716958754058715858750054.6445873986
13:03:008750058778908749908766051.9941876302
13:06:008765108794908765108779453.0428878121
13:09:008783408801458762908771759.4050879271
13:12:008773808780108765508775200.8807877495
13:15:008770008778408765508777900.4686877192
13:18:008778208780108732508740151.8584874783
13:21:008740358740358720158734352.0097873023
13:24:008731158735508720008730152.9366872787
13:27:008731908742108730008737950.8577873476
13:30:008731058737258717558735254.3064872465
13:33:008735258755008733258755002.6467874247
13:36:008754808766008745258760001.2361875656
13:39:008762958780008762958778458.4229876601
13:42:008778508778508763758763800.8472876882
13:45:008763958780108753658771751.4685876363
13:48:008772508810008771858810007.4414879178
13:51:008802208822008800008822005.8989881071
13:54:008822008837758779758780407.4312880630
13:57:008778208790008768008775501.7774878193
14:00:008780258805008775058805001.5485878667
14:03:0088079088402588040088274018.9360882009
14:06:008823258838808800008816605.8314881729
14:09:008816308834108800008808254.7342881511
14:12:008800008846458800008846455.5759882871
14:15:008846458848008821958831109.5726883514
14:18:008830808833008788208809856.6726881135
14:21:008803658819258764258770003.5223878509
14:24:008770158799958750008790707.5431876494
14:27:008774508797158760308760356.3982877863
14:30:008760358800008760308793703.5977877838
14:33:008794958832508790858795953.5834881179
14:36:008792058818408792058798251.9799881026
14:39:008798108800008780008780004.2061878993
14:42:008779958783308740008751055.9647876296
14:45:008759408786658745558779101.7285876781
14:48:008776808788508769958770002.0187877631
14:51:008769708773558740008740002.9283875680
14:54:008735008773058734858749653.8553875636
14:57:008749008762408740058757403.7015875333
15:00:008757108757408736408749604.2399874288
15:03:0087493587778087419587777511.4715875629
15:06:008777808797258777758794602.2041878494
15:09:008789308794008770008771403.0134878210
15:12:008769058780008760008770603.8117877245
15:15:008770008781008765458781000.7488877055
15:18:008780958788908773008784602.0207878262
15:21:008784708800008780008791953.8746879618
15:24:008792558800008791908792351.9289879533
15:27:008794558810008794408800700.3855880219
15:30:008809708814958790158801200.4117880484
15:33:008790958807708782608807701.5833878972
15:36:008800558809658789258796400.2401879521
15:39:008800008815008795308811851.6979881085
15:42:008803158816608800008808202.1760880692
15:45:008807208817508790008801902.8599879971
15:48:008800008801858790008798001.5588879510
15:51:008798008808808786858796702.0622879584
15:54:008808658820008792308810553.8630880898
15:57:008810758828308810158828301.8694881953
16:00:008821258850008821208839854.6456884276
16:03:0088451089172088401089056512.9875888332
16:06:0089171589250088694089250011.5977890585
16:09:0089249589432588843588880517.9900891875
16:12:008885308914508870008875008.5714888994
16:15:0088704588750088499088700011.4401886494
16:18:008870008903658868358900006.7393888670
16:21:008900858910008880008880006.4655889648
16:24:008880008899408873408899356.2339888699
16:27:008899408908958880058900008.5184889793
16:30:008900008916158899208911203.0560890977
16:33:0089135589700089116089600012.3137894744
16:36:0089600089900089250089800017.1759897730
16:39:0089630089747089291589425010.3656894743
16:42:008942508970008931758970003.3806896123
16:45:0089698090000089664090000012.8184899147
16:48:0090000090000089774589956511.3238899105
16:51:008995659050008982359040059.6322900601
16:54:0090401090676590102090675511.3493904882
16:57:0090675091000090675091000013.3231908515
17:00:0091000091110590178090344526.5812908925
17:03:0090410090410089500089622016.2915899928
17:06:008962209016608960008999957.9435899102
17:09:0089909089909089520089730012.8772897234
17:12:008969159029958969159028909.6724901381
17:15:0090289090519590100090136510.2937903234
17:18:009013359026958990159008409.3369900946
17:21:009008509014108984409000006.7108900146
17:24:0090027590201589988090201512.0295900736
17:27:009020009020008984608984607.9678900221
17:30:0089801090000089550589866012.8359897746
17:33:008987809007558979758996707.0026899431
17:36:008996709010008961808976258.3857898203
17:39:0089712589806089492589560013.1237895897
17:42:008956058997608950008950006.8531897084
17:45:0089586589696588751088800020.9432891483
17:48:0088810589400088800089229511.6018890671
17:51:0089209589390588201088300014.2665890266
17:54:0088200088200087000087115014.8874876620
17:57:008770008819908720108776855.1695878831
18:00:008780008839908780008820156.3492881484
18:03:008829958870008829958859009.2256884977
18:06:008858858895008850408895005.1504887231
18:09:0088950088999088700088964010.2917888628
18:12:008896408903508864708864709.9866888845
18:15:0088691089050088500089050013.4980887717
18:18:008905008933258897258933257.4705891454
18:21:008934408936158901008921205.7189891871
18:24:0089281589300089000089079511.9182891125
18:27:0089072089200089000089200019.5738890221
18:30:0089199589409089000089409010.2747891409
18:33:008940858943308910008910006.2693893078
18:36:008920008924558888908904204.4452890183
18:39:008901158902508866708873802.5956888315
18:42:008866758883658831908855404.6547885469
18:45:008855458899908855408896554.0615888708
18:48:008893958900008870008889856.6223888656
18:51:008889858913658887008899106.8299890026
18:54:008896008909758860008866855.9061888007
18:57:0088668588783588201088397510.9410884446
19:00:008839708839708788458788458.3745881257
19:03:0087932588099587500088048511.9394877878
19:06:008802708837708797358810909.8821882190
19:09:008827858827858790608805303.3433880814
19:12:008806558820008758358760056.1386879389
19:15:008772508775608721008775559.1653874388
19:18:008775558814608764258810009.4837877960
19:21:008814458828758796958813705.9289881385
19:24:008813658813708770108794954.9027879671
19:27:008795358797158760008775802.9628877352
19:30:0087761587795087000087157015.5204872529
19:33:008715708772708715708769958.7951874463
19:36:008769908780008743758757056.4784876577
19:39:008755158784958743758781655.5900877128
19:42:008781608807958781608800356.0784879875
19:45:008800058806608777558806606.9781879575
19:48:008806608855558804958853003.4430882605
19:51:008855558888808836108879606.5056885642
19:54:008870008889008856008885406.2338886959
19:57:008877658882358850008850403.8051885544
20:00:008861508862058815308828756.5226884021
20:03:008828758865908821558846955.0579883573
20:06:008859858888708859808888154.3353887135
20:09:008886658888708870008884053.7559888170
20:12:008888508888708857608868951.5753888055
20:15:008869808889958861908861904.1045887582
20:18:008871658890008861758861802.6257888281
20:21:008861858869958850058864651.3519886160
20:24:008864908872758852858870008.2707886480
20:27:008870008889958870008874653.8800888123
20:30:008874708882508811708811809.2999884721
20:33:008811808822158784358810704.6893880719
20:36:008810708839908805108812657.2017881676
20:39:0088152588300088000088242510.3688881132
20:42:008824108826758788408788405.5930881176
20:45:008800008837458788108829955.8071881793
20:48:008826408849958824908824954.5860883580
20:51:008826608850008826608845801.1903884402
20:54:008840808845208810008810002.5796883112
20:57:008810208836058800008809904.9337881430
21:00:008816058846958816058846952.8598882882
21:03:008850008899908850008899907.8544887775
21:06:008899758910008880008909958.3828889403
21:09:008909958972108904758926459.2736893209
21:12:008926308940508918908931256.4478892995
21:15:008935858976858935858962605.5696896253
21:18:008962858990208962858967357.6923897662
21:21:0089680089999589646089831013.6889898187
21:24:0089830589909089400089600517.4235896269
21:27:008954758967508950008950003.8954895930
21:30:008945958980008945958966305.3054897066
21:33:008960358964908930108930105.1027894754
21:36:0089302089311089025089311010.0105892081
21:39:008924908940008913158930256.2052891935
21:42:008930358953308928358930607.9201893541
21:45:008930058952408918658950454.1241893746
21:48:008950458964458943408959655.0551895446
21:51:008949408949408934608938852.4156894050
21:54:008934658957208933758948106.4468894787
21:57:008948308985008943708982304.6235896141
22:00:008985008985008949008949005.0381896584
22:03:008949058949108898008900908.3426892247
22:06:0089009089257588605088937016.2588889650
22:09:008897808918358880008902458.7241890053
22:12:0089023589199088854089199010.0824890347
22:15:008919808933158912558924008.2310892797
22:18:008924008950008914508948705.2355893007
22:21:008948958949008918908920354.5438893241
22:24:008919208919208900008906603.8618890542
22:27:008906908923208880008922006.4068890362
22:30:008921958921958900008902454.5584890683
22:33:008902808930008900158925005.6051891854
22:36:008925008925708899458899456.3476891229
22:39:008901508930408888808925308.4290891657
22:42:008930108955408919458955408.2158893909
22:45:008947858960008925058947955.0905894538
22:48:008947908950758931008939852.6539894474
22:51:008939458958958939208951201.5408895005
22:54:008955008955008922608924953.9851893648
22:57:008924908930008901508929654.8254891656
23:00:0089297589297588986089279011.7996891564
23:03:008927858940008912558929905.5653892549
23:06:008930558935008913358934703.7847892767
23:09:008934958957058927708950254.2721893853
23:12:008953108957058939958941902.6891895041
23:15:008942808944508918208918255.6888893085
23:18:008920558921158847158847158.1085890008
23:21:0088431589038588393088613014.0776886319
23:24:0088619088723088100088349010.1278883721
23:27:0088347588700088347588473516.1035885488
23:30:0088473588668588399588504512.0868884605
23:33:008867308867358821808843407.9001884201
23:36:008840558861558831708844405.9092884958
23:39:0088445588493587532587759514.9806881175
23:42:0087779588111087619087676511.1067878310
23:45:0087687587712587200087712517.9234875830
23:48:0087793088169087792588169012.6791879420
23:51:008810858819858786558816807.2502880564
23:54:008819808833858808408821954.1550882392
23:57:008810808827308800008823202.9026881646
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.