暗号資産価格データベース

2019年05月17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
00:00:008739208758808737658753151.8593874359
00:03:008753108775408746858761002.2854875535
00:06:008766858777758749458754352.2655876569
00:09:0087557087626587401087401013.1065875954
00:12:008740158746108717208736104.2383873343
00:15:008734708751208732358751200.4804874176
00:18:008750908759858742258759851.6461875102
00:21:008759858764108744358744352.5488876061
00:24:008746658759958745608755901.8566874998
00:27:008744808758008741408752100.5249875118
00:30:008757158788008752558788007.7294877441
00:33:008788858805908785958794907.8125879600
00:36:008801308814858800758812406.4242880780
00:39:008812408820008762208771906.4168878283
00:42:0087771087800087610587800010.8395877235
00:45:008777958780808762608780153.8562877319
00:48:008780808781958770008775203.4364877220
00:51:008770108773058752158771302.6806876473
00:54:008775858803208775858798852.5101878770
00:57:008798808818658786458806452.3545879592
01:00:008806858807158760008779052.1745878555
01:03:008778908782458766358780302.7202877680
01:06:008779908785408766758785405.7183877937
01:09:008787958810008786008809804.1926879533
01:12:008810008818608792208797901.0627880551
01:15:008796158804558790908796201.2479879947
01:18:008796858804558759858760154.3319877934
01:21:008767008775758760158775102.9500876696
01:24:008775458776958750008752453.8064876537
01:27:0087524587630587291587291512.4747874600
01:30:008728908736508700108716006.3007872242
01:33:0087210087389587036087300012.3762871369
01:36:008733358733358701008709158.9365870524
01:39:0087086587801586600086800019.5237871489
01:42:008690108719908682458716709.0418870102
01:45:008716658720008693008716209.4131869782
01:48:008712758730008711608726502.5506871669
01:51:008729108739208722808724102.8100873048
01:54:0087242087243587000587001014.7428870107
01:57:0087001087123586840086911022.3425869731
02:00:008699308707558681058707553.8693870046
02:03:008701908733008701908721950.8685871939
02:06:008724358724358712008717650.0730871648
02:09:008717208731708716658716650.3469872351
02:12:008716308720208698208708253.1112871641
02:15:008708308710058691008701051.0935870263
02:18:008693558702458677758677750.8268868907
02:21:008677808698108675008688451.2771868194
02:24:008683008705308681808696800.2737869034
02:27:008697408717858697358717650.4252870909
02:30:008717808717808682558699151.4912870449
02:33:008699108702858689308696151.4146869352
02:36:008696258696258675908688001.5340868275
02:39:008690008690058650008650002.6829866313
02:42:008650008663808634208660354.5020864917
02:45:008661408680358654408675952.9635866377
02:48:008669658675558650008653552.4200866001
02:51:008659408684258650008676150.5251867364
02:54:008681158699908676108688802.5722868752
02:57:008694808699758681358690500.1804869108
03:00:008690508702058681558702051.5238869147
03:03:008700708719158700258709451.2673871036
03:06:008711508731208711508731202.9415872839
03:09:008730658732358708108708100.9237871927
03:12:008708108708908685658695150.9197870144
03:15:008693758711908692908710500.3463870255
03:18:008711008720008700008710050.8972871023
03:21:008710008719858704908712950.1410871111
03:24:008713158714708699408701600.5520870114
03:27:008704558717758701458716150.5041871029
03:30:008715708728458715508723500.2622872181
03:33:008723808731958714158721600.4042872045
03:36:008721458729008704358704350.2269872099
03:39:008703008716458695008710700.4161870385
03:42:008710158712258698508706950.6194870755
03:45:008710008714358687258688901.9198869136
03:48:008687308697558680008680001.2005868601
03:51:008682458683008655408655405.3964867807
03:54:008659208671758640158653253.1878865589
03:57:008653308664658650108664650.8854865678
04:00:008666308688008666308671003.4913867102
04:03:008673158678908671308677101.1252867660
04:06:008677108678858663208667301.9122866950
04:09:008665508678858658358663901.3632866690
04:12:008668808668858651458666002.0936866193
04:15:008663058668058642958655601.3385865828
04:18:008656058656158629408630150.8614863456
04:21:008630208649658624008630603.1992863496
04:24:008629158636158593358602953.2358860344
04:27:008602958613708594558609400.7245860713
04:30:008606558621408600208615601.2491860955
04:33:008612908638258612908625802.8616862529
04:36:008625808637408612908612902.0265862939
04:39:008617408617608587358587351.6932860512
04:42:008595058598158580158580152.4974858769
04:45:008580208605358580058605351.0040858970
04:48:008606108610958560008560002.5976857430
04:51:008558458585758557608581350.7195856975
04:54:008581108616058572708590802.5170859854
04:57:008590808606358590808605300.0709859901
05:00:008608108650008608108650002.1027862295
05:03:008651358659908640608649002.5528865199
05:06:008650258660308643908644650.2421864643
05:09:008644858644858627008630300.7409863588
05:12:008630058630208611408622952.7287861986
05:15:008622808623358601258608101.4828860580
05:18:008608108623358600058608251.2138860736
05:21:008608258609958600108609950.0714860677
05:24:008610508610508593958609301.9183860026
05:27:008611658624408610108612501.1710862232
05:30:008615408628508612208612251.6535862037
05:33:008608758608758591708597951.6836859837
05:36:008595158595158575558592750.8886858906
05:39:008584708607508580808603401.7682859626
05:42:008599958633108599958615102.8617860848
05:45:008608758614108604508604500.5820861061
05:48:008603408603408565658569902.8062857860
05:51:008569858579858550958550954.4352856118
05:54:008550208560008530008530002.4768854718
05:57:008527558527558475658475658.2848850034
06:00:008475658508008448608483009.0381847773
06:03:008485608540008485608540003.7831851282
06:06:008540008565058540008547552.4384855919
06:09:008549808569758549808565051.2315855962
06:12:008569658612258566008601851.1725859465
06:15:008594658635958594508620001.0309861290
06:18:008634408649208612308612301.9683863929
06:21:008612308640858605008624856.4762861703
06:24:008620658688908618858688906.2320864993
06:27:008677858706708676908683156.7948869183
06:30:008683308716308683308692205.4195870177
06:33:008683158700358680008680002.8962868720
06:36:008679758700058679758693200.7073868349
06:39:008699958701058690058701000.5917869916
06:42:008690158691158662258672301.9569867879
06:45:008678858691708678858682550.8787868431
06:48:008691958725808690058725451.8900871552
06:51:008720258736458718008735452.7913872054
06:54:008727558736808708608716752.7554871786
06:57:008717008719958699908709053.0025871298
07:00:008709758709758680008681753.7370870012
07:03:008681758709208665058677055.9695868139
07:06:008676608678608642908666602.5699865143
07:09:008671008695058667758689352.8266867357
07:12:008689408699758682958698256.2499869003
07:15:008698208721608698208710104.3454870759
07:18:008710008720008706258720001.1658871559
07:21:008720008720008680008694054.3766868434
07:24:008690508700008672858675708.2365869410
07:27:008683008693508683008693500.2580868446
07:30:008699908701008690008690000.4604869765
07:33:008699708699858675558689950.9407868437
07:36:008679858694708679858693450.5920869253
07:39:008681658687408652108652102.6013867389
07:42:008651208655008624858640005.2724864608
07:45:0086430586600586303586500020.2552864060
07:48:0086475086612086431586500511.9192864974
07:51:008650408662808642808642808.3695864609
07:54:0086459086481086200586365035.9059863189
07:57:0086366086399085932586000014.7943861880
08:00:008601508620608590008620604.2038860080
08:03:008620258634908618608618601.3682862868
08:06:008621158629808613358614650.1449861834
08:09:008614508634508600008634501.7955861719
08:12:008634508642258620008630505.9648863614
08:15:008620958625058602158617104.2427861002
08:18:008627108639458611508639450.6262862211
08:21:008639358639358620008625000.6014862545
08:24:008628158642258627558640001.8434863861
08:27:008640008641008625008632400.9258863504
08:30:008633108633108610008619950.4113862027
08:33:008611608625658593858599702.4543860085
08:36:008599858614808599858603102.2659860657
08:39:008610808626008610758616002.9132861580
08:42:008616458630008616458627100.8429862233
08:45:0086278086373086158086371510.1010862969
08:48:0086371586668586371086622011.3746864984
08:51:008666208666858650758655302.3317865867
08:54:008655358673208655358666405.4107866724
08:57:008663808665558646408655001.6506865783
09:00:008650408659408648658658950.5933865147
09:03:008651308682408651208682352.6900866787
09:06:008682358707958682358707954.6802869901
09:09:008707908707908698358700052.0179870238
09:12:008701008707958693308694802.0627869808
09:15:008694758715008689958698801.5862870006
09:18:008698808699908684308684301.8963869469
09:21:008680208689908663708680001.8912867900
09:24:008680008680008661858661851.9019866935
09:27:008660158677708659908667401.3985866434
09:30:008674808693708671508693701.8592867954
09:33:008693658700008684208700003.0064869856
09:36:008701508709858690008697001.2110869902
09:39:008696758704758687708690000.9897869548
09:42:008688958697608677158686802.2530868801
09:45:008689208708708689108705000.2413870135
09:48:008700708705008684858701102.6900869856
09:51:008701158701158660358660352.5347868385
09:54:0086603086750586344586600035.8075864831
09:57:008651908669658640008667452.5436865382
10:00:008663308674458647908666554.0841866168
10:03:008666508667608643958647554.5839865575
10:06:008648008658408640708646551.6194864961
10:09:008642908642908594958620354.8374860697
10:12:008610008630608604958625153.0658861093
10:15:008625358644558620008630754.2357863992
10:18:008631258642358615008615851.9319862207
10:21:008618908622208594408598703.6051859754
10:24:008594208608208564358576308.0760858338
10:27:008578908579108560008570002.3810857208
10:30:008569908603608569808590002.4362858740
10:33:008590008620358588608620305.5883860711
10:36:008622208622208592808598652.4664860200
10:39:008591558598208571558577900.8944859172
10:42:008577908577908535808537957.4814856014
10:45:008545758584008531658576454.2794855966
10:48:008576458579108556758570003.6387857179
10:51:008570008571308549708562906.0087856082
10:54:008562408580158551408573952.7737857011
10:57:008566408596608566408590952.5319858898
11:00:008590958609708579408605352.5909859881
11:03:008604458620008589308594200.9408860464
11:06:008597958598008560958575103.0279857519
11:09:008575108580008560008567350.7695856744
11:12:008568058575458555058569001.3344856565
11:15:008568758588858550058588855.3489856936
11:18:008588908610458585508594003.9128859946
11:21:008601858601858571908571901.8927858435
11:24:008570358588558564558564551.9985858226
11:27:008568308588408565058578603.4003857613
11:30:008580758580758550058555004.5843855684
11:33:008560758568008535808535802.6809855621
11:36:0085371085450085000085000511.1221851024
11:39:0085000085520084700085000528.1728848967
11:42:008501258542308500008505457.2968850868
11:45:008504608531608504558517608.1005850773
11:48:0085174585176584788584900015.9637849593
11:51:0084801084801084463584543519.3384846713
11:54:0084543584630084000084000014.0169842139
11:57:0084000084012583200083300012.3677835448
12:00:008336258336258200058260608.6590828166
12:03:0082606082606080500080500013.5816813865
12:06:0080500080640080000080000010.0648801932
12:09:0080000080199077900078700013.2485793475
12:12:007870008059007771907927304.5572788565
12:15:007927308059007790307955554.0233788656
12:18:007950058028407850107980308.9409800206
12:21:008024158099957904258099953.5390802322
12:24:008070008099958018258024158.4942803633
12:27:0080398081000080200080829030.7320804315
12:30:008100008219908050808083558.3753810532
12:33:0080835580840580000080001010.0148803368
12:36:0080001080304579340079738011.1030796842
12:39:007973808029007950107979958.2016798602
12:42:007979957989857949957950255.7670796732
12:45:0079616579999579529579871012.2673798746
12:48:007987108073107987108056109.5328803838
12:51:008051558056158036308036306.4832804568
12:54:008039858048058007808010006.0178803304
12:57:008004408033057982308032407.2033801816
13:00:0080206080600080194580600016.1483803513
13:03:008052658098708051658097954.9635807461
13:06:008097958159958097958156606.9387814437
13:09:008156658156658102908102908.9599814200
13:12:008102908165108084058129053.9083812740
13:15:008128908133958080308107857.4818809614
13:18:008108408114208084758089103.8665809838
13:21:0080958580962580453080453013.3580806643
13:24:0080453080968080404080743510.5386806785
13:27:008084858139908079758094505.2240810062
13:30:008094008100008080108092554.2490809280
13:33:008093758094058063008063004.1057808466
13:36:008063058071208010558050008.4064804337
13:39:008050058056308002008021702.0570804576
13:42:008021758048258002258037701.6918802296
13:45:008037558050058011058020806.0264802627
13:48:008021208024857969057969056.1493799765
13:51:0079701079900079577579788517.1652797365
13:54:007977007977007940057940054.4107796311
13:57:007940007958607920007944005.3331792834
14:00:007944007975307935707955154.2394795518
14:03:007961207964107923657933153.2293794501
14:06:007925307996607912057996605.5258796024
14:09:007995258003907987708003658.2371799565
14:12:008003658009107990008009102.8318800015
14:15:008007708038757999358031203.8354802075
14:18:008038708053808016708033703.5405803627
14:21:008033708038908012008037203.3990802461
14:24:008030658031808007508012054.8692802298
14:27:008008008008007971307980751.7300798428
14:30:007980757987957957207963102.6766796398
14:33:007964958000007963207999852.6437798048
14:36:007999708005157991257991251.7580799865
14:39:007991208012057990008010002.4730800064
14:42:008011908016457984107984102.1381799992
14:45:007984107984107950007953202.2899796095
14:48:007967507980007944607960003.4887795994
14:51:007964957979907920007939353.9402795072
14:54:007939207939307900007906309.5022790612
14:57:0079061579143078220078458511.3234788258
15:00:007847607896157822057896157.9555783768
15:03:0078961579098578303579098010.8279788197
15:06:0079094079298579020579061513.6357791803
15:09:007900907904757871707875504.0524789199
15:12:007875557916157875357900006.6149790328
15:15:007904307915957900007900004.6354790911
15:18:007900007900007881107888902.7186788921
15:21:007888857890007872257889952.8521788081
15:24:007889957889957853407877707.7649786694
15:27:007881907907807881907904754.8011789969
15:30:007904757910007882857900004.5176789433
15:33:007899407910007880957880953.0646789474
15:36:007880007893057853407866156.3767786871
15:39:007866157871807840107866653.3317785588
15:42:007870757884107854857876705.4294787206
15:45:007876057890607853907890604.1026787554
15:48:007891507910007891407909752.9637789718
15:51:007909607909607869107869101.6476788450
15:54:007875707898657875707881901.4116789142
15:57:007881957898057869257888702.0273787832
16:00:0078887079648078806079554016.7475790899
16:03:007955508001207946507987508.4357798464
16:06:007990208015007975907999159.3678799002
16:09:007998408006857980208006253.3122799125
16:12:008006258049108006258037805.8892802912
16:15:008040708040708012808015654.0997802600
16:18:008015658031708015658017303.4321802398
16:21:008015908022908005958007053.2468801424
16:24:008004858010007992458003102.3120800134
16:27:008003108026058003108026051.2287801705
16:30:008026408043808019358028955.0538803715
16:33:008029158037508018108020001.4502802380
16:36:008019958034858017358023700.8511802353
16:39:008024308027958012708026201.3964801587
16:42:008028058074058028058059006.8216805797
16:45:008062008074058053758060051.6963806470
16:48:008059708059708031508031501.8558804736
16:51:008032208050908032208034201.3285803818
16:54:008034158041858028558037951.0211803563
16:57:008033858037957985258004302.5906800236
17:00:008004358015408000558011950.3768800817
17:03:008005908005907960107960102.6107798719
17:06:007960057970007932407944605.4344795864
17:09:007940507970807934007970800.9322795252
17:12:007970807985407960407963501.5633796941
17:15:007971658010007971658010001.4974798023
17:18:008010558022258000008001001.8846801156
17:21:008001008014907990007990002.9051800318
17:24:007988157999057978307978300.8942798978
17:27:007978357986407957807978354.1727796760
17:30:007971007991657956907991652.5497796595
17:33:007980258006407972657996003.1924799538
17:36:007997957999807972357991555.4211799086
17:39:007992158006607989207995702.2312799599
17:42:007999858004907984507999101.4054799497
17:45:007998808027407998808003255.0243801657
17:48:007999258000007982757992403.2073799659
17:51:007994108002057983757993703.3717799059
17:54:0079828079950079500579822012.1293797328
17:57:0079783579981079322579847017.0603797419
18:00:0079873579874079248079624022.1008796972
18:03:0079624079627079253579399013.7401794620
18:06:007935957949007917007934157.4286793332
18:09:007934157944107910507937052.5117792423
18:12:007940007959457938007948004.6187794286
18:15:007945007959457945007959300.5536794866
18:18:007959457959757940607942804.9479794750
18:21:007948907972207943807965452.0134796091
18:24:007967957989757967957984250.5936798217
18:27:007988907988907970007986202.2714797626
18:30:007984307990007975857975900.9177798204
18:33:007975857976607957807976602.7777796531
18:36:007976307987307969057986700.8962798244
18:39:007986557986557974457984350.5073798004
18:42:007983608028107983508003559.1179800952
18:45:008009708018407993907994100.7500800261
18:48:008000808003357990857999201.6373799917
18:51:007998357998357983807993552.5115798814
18:54:007993557999007983157990251.0834798695
18:57:007990108003107986157997807.5152799331
19:00:007997808000757971057976051.8572798060
19:03:007970307970307950057957453.6555796176
19:06:007956357967007944407948902.2770795875
19:09:007953207959957937007946204.9341794671
19:12:0079474579586579400579564510.4722795684
19:15:007956607979807956607975101.8582796722
19:18:007979207980007970657977102.1900797806
19:21:007977507977507952757969852.6235796247
19:24:007970007973007947057947050.4038795683
19:27:007942907942907880257880255.9001791148
19:30:007888057913557876507876653.7638788750
19:33:007876707899457855007891305.0341786712
19:36:0078994578994578483078708012.2616785340
19:39:0078705079135578329079085517.6249785193
19:42:007913557931807893157910503.7839791296
19:45:007910507945057910457944405.1733793232
19:48:007935707935757914607929952.7809792417
19:51:007926157932707913107913100.5679792092
19:54:007915057936157914957919503.1343791941
19:57:007920007930157910657920200.9769792264
20:00:007920457920507900007900001.4119790669
20:03:007897707897707872557880001.9281788071
20:06:007879957900007879957893503.9568789195
20:09:007899257930657895707928652.2267790560
20:12:007925107940107905007936754.2121792418
20:15:007930607930607900007900001.8129790815
20:18:007899857904257880857881150.6414789156
20:21:007885007893457868007876300.9628788327
20:24:007876007886057866507873402.0215787546
20:27:007870157895107853657894851.2302787442
20:30:007894857898157850007889804.0319787830
20:33:007885107889707865107869402.6336787343
20:36:007860057874007832257853356.6142785858
20:39:007850057859157800107800109.4924783607
20:42:007812257818457771907792609.3825780094
20:45:007792607825507788607800005.0708780914
20:48:0077923078000077400077600011.1509776371
20:51:0077600078007077594577978018.8779776799
20:54:007797807820007794607810104.0376781343
20:57:007812207848807806907830005.7343782376
21:00:007832357847157819757819753.8940782359
21:03:007819807819807756457756455.0640779148
21:06:007756457762557714807755554.2007774598
21:09:007756257759957725607730402.3884774746
21:12:007730407738107652607701108.1847769829
21:15:007690007690007652607680008.5624766879
21:18:0076800077004576740076858513.5932768349
21:21:007686207688007622007650358.8668765113
21:24:007650357650357560107560107.5603760510
21:27:007560007620007560007619855.4565758648
21:30:007620007670957608057659959.1696764328
21:33:007659957688107645457681507.0558765837
21:36:007680657701357672157701357.9056768209
21:39:007694807710007685207706707.4082770068
21:42:007706657755557696007730005.5895772369
21:45:007730007763407722207748756.1141773979
21:48:0077499077800077457077759512.5922775333
21:51:007775107775957734257746558.7249775631
21:54:0077415077731077300577589513.9397773730
21:57:007764957780007758807766102.1788776828
22:00:007765757786007765107783201.8139778109
22:03:007780007792857775157778354.1746778235
22:06:007776057778357750007759407.2662776304
22:09:0077536077536077239577260010.4764773869
22:12:007726557743657724657743553.5427773456
22:15:007740157767957739607765551.4889775261
22:18:007760057790007753657790006.4382777619
22:21:007790007801507776457789203.0411779196
22:24:007796507819107787407804657.5372780200
22:27:007805007805007780607790004.8625778908
22:30:007789007800007780507798906.2625779121
22:33:007793007848107793007832803.1850781860
22:36:007837607858957823357852555.0440783846
22:39:007850457865657835007864909.4216785198
22:42:007864907868557841407841409.2974785466
22:45:007847207849307821507826855.1229783593
22:48:007826857834907804407834903.6714782190
22:51:007840007851857834257851852.9849784168
22:54:007852407861857840157860802.4415785199
22:57:007862007867757852007867754.0327786179
23:00:0078677579200078677579200023.2873789388
23:03:007920757949957920757942503.4714793290
23:06:007942507960007930057956604.1274794856
23:09:007950007960457930007930004.6032794690
23:12:007930057934007911857923306.1593791868
23:15:007922007946157922007938301.4668793703
23:18:007936107941957929807941851.7762793769
23:21:0079421579421579005579125510.3493790787
23:24:007912507912557894707901157.4038790070
23:27:0079095579097078750078902011.2020788564
23:30:0078904578943578732078732027.4541787969
23:33:0078726078848078664578848034.5370787400
23:36:007884807910007884407910005.9669789863
23:39:007909807912507895607895601.1591790691
23:42:007895057895057880007881103.0675788718
23:45:007881057895207880057891200.6766789072
23:48:007891357913557889607913402.1996790979
23:51:007913407913557894857895250.6231790616
23:54:007895307899457866807878803.6517788122
23:57:007875707888407839357846158.6803786461
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.