暗号資産価格データベース

2019年05月21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
00:00:008605508620008590008595007.5371860248
00:03:008595458595508574008582653.4540857910
00:06:008587858605058587408590804.5288859831
00:09:008590808590808565208565504.6201856964
00:12:008570058585458556958561552.4461857036
00:15:008565008569558546008549852.4658856060
00:18:008550958562508541708560453.9944854697
00:21:008560358583058547458583054.4835857056
00:24:0085843085900085621085888012.1889857935
00:27:008580708582008574708577700.3283857892
00:30:008577608577608549408552402.8795856470
00:33:008549008566358549008562601.5697855548
00:36:008559158578308559158567102.6322856510
00:39:008563308568008554158564702.5281856192
00:42:008564608589608560458583651.4069857484
00:45:008585408598808575658590952.4914858527
00:48:008591158591208561358584102.9267857640
00:51:008577858587808575508587801.6501858298
00:54:008588608625658588158625654.3242861064
00:57:008626558645008620008627552.2126863204
01:00:008629408670008626658669353.4847864984
01:03:008658358671058649258660003.7040866139
01:06:008652758659358630008652758.9821864329
01:09:008646608654058632708638901.5385865027
01:12:008639008653258624858645108.1013863869
01:15:008645108657008632108655955.6857864433
01:18:008655908691008655908669458.8428867723
01:21:008680858681258670008671650.9175867932
01:24:008670708671108650358658009.0658866606
01:27:008653458653458635008642153.0402864287
01:30:008642408661808642408650000.6043865266
01:33:008657908663458631458633550.4626865165
01:36:008638108646908631358634801.7858863955
01:39:008636958638008605958630458.4970862049
01:42:008624258629208610008610951.2716861833
01:45:008619408645758619408645751.5582863262
01:48:008645758650008632108640002.4901864268
01:51:008639108655258639108644252.1908864652
01:54:008645258647608641008645400.2333864216
01:57:008645008645008624958628200.5020863481
02:00:008626008635508609808627151.8118862585
02:03:008624758652408622958652402.1962862853
02:06:008652108652458644658645900.3163864865
02:09:008651958655208645008647701.6768865086
02:12:008647708661708644458650001.0665865798
02:15:008650008654258632458640102.8286864505
02:18:008636558636608630658635000.3680863481
02:21:008633858633858620308625250.7004863054
02:24:008624658628258588508606804.5683859871
02:27:008606758608908588708588703.2419859925
02:30:008588458596958568108586655.3515858045
02:33:008585458585458559908559901.8146857761
02:36:008555558586708552408581200.7149856732
02:39:008581808608058571408574503.6391859318
02:42:008574458591508574458588750.4969858480
02:45:008589058610008583758600501.2418859507
02:48:008600758605958583058588401.6880859516
02:51:008591708597208576458583151.2561858803
02:54:008583008593908569008572800.5530858109
02:57:008579858581808530008536706.4156854763
03:00:008536658547008509808533503.7743852262
03:03:008530208558208514208558203.4266853398
03:06:008553358558208536658536950.9662854808
03:09:008544908554908537358554901.4816854927
03:12:008554858570258551408560701.3616855719
03:15:008556758556758542608549350.6114855031
03:18:008550608579908545558579901.6492855977
03:21:008579808583258569658575402.2770857946
03:24:008572658579358560508576150.6443857271
03:27:008570458580008568808574000.2180857717
03:30:008577158578758570358573300.0753857466
03:33:008570358570358543208548751.5976855335
03:36:008548858550208509008522858.5615852981
03:39:0085226585226584699084800016.5502849254
03:42:008479208519908477658518208.9394848560
03:45:008517458525858484108487700.8857850614
03:48:0084877084912084505084771515.1739847795
03:51:0084770084961084677584888016.3132847311
03:54:008499108518758490108508601.3280851056
03:57:008508558534958508558510701.0833852007
04:00:008509408558008509258533955.0576853436
04:03:008549758573408540308556758.1628855484
04:06:008554158556858550008550000.2498855543
04:09:008551308565958545908565901.6952855884
04:12:008562308571858543608549252.8201855602
04:15:008549308550958528808545807.1744853463
04:18:008545758588758545458588752.2583856302
04:21:008590008614708583208599456.0527859973
04:24:008600008631658596708612300.9046860926
04:27:008612308625308590058590250.2492860531
04:30:008600408600408577208585302.4658859392
04:33:008598608624258597808624250.3700861336
04:36:008624208647508615458642502.1777862939
04:39:008632608655508630458633704.1598864170
04:42:008640608640608623558632700.6280863399
04:45:008632308650008615458615558.3923864626
04:48:008610558628358600108614400.9057861652
04:51:008606308628058606308622850.2533861994
04:54:008622858637558604658604652.6378861248
04:57:008603208612908595358606402.2729860184
05:00:008606908637308606908625200.8937861830
05:03:008632358643808622708636750.7292863790
05:06:008636458644508625958639550.2054863872
05:09:008639958640008622458625051.2671863428
05:12:008632258632258615258623003.0608861544
05:15:008623258641908617358637452.3774863789
05:18:0086370586665586153086153511.2421862739
05:21:008615808619708606158609702.2747861650
05:24:008617308622708605508605505.0887860586
05:27:008605508607008581008602856.9988858685
05:30:008590458620608590458620501.9984860582
05:33:008620408634708620408634701.9099862769
05:36:008634608640008624808628002.0624863398
05:39:008636908663508624808649351.9500865419
05:42:008649358683958649358679451.3301866993
05:45:0086833587731086833587600521.7095874867
05:48:008760108771908740508759156.8448875672
05:51:008759158773058750008761402.3489875669
05:54:008761408773108740008765905.0161875620
05:57:0087705588300087705588199013.3467880352
06:00:0088054588800088041588800011.4456884105
06:03:008879308900008854858885957.1723888116
06:06:008885958895058852058870154.5514887442
06:09:008888558898708852058867453.7837888101
06:12:008860658860658806958806957.1873883404
06:15:008803458838608798208827305.1195881334
06:18:008839858847558830108830502.9555883706
06:21:008838558881558833658881554.7376886197
06:24:0088758089100088700088934510.9013889443
06:27:008893458930008893308930009.1481890953
06:30:0089300089500088887088887512.7146892939
06:33:0088862589205588600089144510.0867889564
06:36:0089008589028588500088634011.6056885547
06:39:008870008893158857058860303.8481887964
06:42:008860458875608852108869952.1718886098
06:45:008866008870008835008837554.7467884463
06:48:008837658837658810758821008.2256882771
06:51:008822658850008822658842553.2430883207
06:54:008842308865608842308850852.5834884767
06:57:008850008858408840008840051.9077884087
07:00:008854308890258840108877305.5250887506
07:03:008888058897008867008871356.0030887807
07:06:0088713588776088600088709512.1000887086
07:09:008870858884958870858884952.6192887744
07:12:008875158898808870558880005.3599888577
07:15:0088705088770088519588652011.1110886513
07:18:008860108861908840008840006.3163885242
07:21:008839958840008819808827453.3342882556
07:24:008823308845758819458845204.1174883313
07:27:008847858859058842058847650.2884884946
07:30:008853058853058824958825002.9896883752
07:33:008825008830408808508827850.4095881664
07:36:008820458820458790008795552.8811880054
07:39:008795508806458763208763200.8035878494
07:42:008760158770008720008749059.1590874814
07:45:008749058778908720008722157.3377874951
07:48:0087209087300086855587125016.9582871079
07:51:008712508738158712508724056.4041872597
07:54:0087267587478087255087255013.3113873675
07:57:0087280087416086891586985012.7426871589
08:00:008698508730008698508729256.2261871736
08:03:008726108726108707008725456.6570871582
08:06:008724008750808724008750803.9054873675
08:09:008750808750908730008735807.0284874312
08:12:008740008740008713808720001.7330872347
08:15:008715608735808715608733751.4427873117
08:18:008738108770008737508770009.7371875740
08:21:0087700087900087445587700010.6652876843
08:24:008770308786858770308779452.8269878518
08:27:008781108788558770108788552.4309877847
08:30:008789558792858775808775805.4392878188
08:33:008772508780008760858763605.1160877325
08:36:008763608775008760858772550.1738877089
08:39:008772458780558760008760001.8563877344
08:42:008760008761508730108738004.9804873999
08:45:008738408761508730008761502.6528873431
08:48:008761508776508761508770650.2385877041
08:51:008770608803208770608797103.6539878532
08:54:008803208810058790058791708.7440879781
08:57:008790008803558778608788152.5372879619
09:00:008787958830008787008810006.5334880366
09:03:008817408820008810008820004.0167881784
09:06:008816908830008810008829752.8991882685
09:09:008830008844558822958840703.5355883578
09:12:008839458839458809058822456.1915882588
09:15:008820108820108794308798551.0431880553
09:18:008795658810008793008799551.9112880285
09:21:008798758798758771608796407.7305878680
09:24:008796408801308785408790451.3038878832
09:27:008789458799458775458797453.1826879200
09:30:008797508808708790558791501.7466880085
09:33:008791508791508714158749956.0234873489
09:36:008749958760008730008733408.0854874742
09:39:008730108748708726458736903.0097873117
09:42:008736658738308722008738251.0662873016
09:45:008738308756458738308741504.7781874812
09:48:008741558749608741508741601.3878874868
09:51:008740008754908738108743700.4496874716
09:54:008743208747708722308730002.6890873050
09:57:008734058743908730008739450.2255873831
10:00:008733008760008730008760004.4205874903
10:03:008759908782458759908779401.5413877175
10:06:008779358779358761708761700.2046877196
10:09:008761458765608754508760000.4071876080
10:12:008760008760008744508752351.0854875049
10:15:008750608762558750508762550.7771875848
10:18:008762558771558756708770202.4585876770
10:21:008770208779458768458770002.8360877426
10:24:008770008783908770008783901.0673877996
10:27:008784558790008765008774653.5716878510
10:30:008771858772008750608755800.6442876183
10:33:008755558762658753758761551.0730876049
10:36:008761808761808750008752502.0691875257
10:39:008753308760358744408759602.0600875359
10:42:008754558756808732908736106.7891874407
10:45:008739558745558720858728554.1814873709
10:48:008727708729258710258723354.6124872030
10:51:008723358746508723358737751.7364873135
10:54:008737608740008730008738801.2354873657
10:57:008737458745008717558745001.3894873237
11:00:008741358741458726258727751.0888872937
11:03:008731408735158707758707751.6890871877
11:06:008710358715508671458691604.5095869773
11:09:008691258694508674108681951.9104868378
11:12:008681908681908655008667951.7156866409
11:15:008658108679908647608676454.6699866753
11:18:008673858694308670658682702.7035868688
11:21:008682708691958674108691600.6267867812
11:24:008691408698658686758694001.8634869607
11:27:008692508696508675558694402.3113868940
11:30:008685058685308679508679500.5604868277
11:33:008679208679908668458679900.9120867578
11:36:008680008697758680008697750.2372868900
11:39:008694408715758694358706601.2630870775
11:42:008711508711508694358694400.3611870141
11:45:008692458698808674208691151.9824868623
11:48:008685058704908677058704900.1413869532
11:51:008704908720008702258720001.5506870999
11:54:008715658730008715658722451.7098872059
11:57:008724558728258720008722004.0711872561
12:00:008728108736358717108725552.4535872468
12:03:008732458753658732458752556.1584874557
12:06:008753508760008749608749600.3894875567
12:09:008749858750008744458744451.9851874909
12:12:008743908756508730208753001.2591874221
12:15:008752958758508732158738900.8030873697
12:18:008732658732658712008717854.7969871958
12:21:008717908718308699958711604.0050870640
12:24:008711458711608703558708351.0797870771
12:27:008708158739008707008739003.9608872216
12:30:008739008766508725958757606.0327874957
12:33:008757758775008749408749403.3047876441
12:36:008751558757108740558741652.0743874666
12:39:008741658759908741658748751.2353875143
12:42:008747358754958736658745451.0163874522
12:45:008744458762908740458762401.7007875335
12:48:008762408770908762408768700.6767876804
12:51:008769108769108744458747053.0305875787
12:54:008746458748558725008735552.3444873472
12:57:008735958747758732858734102.1292874313
13:00:008739808739908724008724550.5241872784
13:03:008724558731558698558707409.7493871161
13:06:008707408711408695158700402.6150870187
13:09:008700708717708700658714803.3406871364
13:12:008718458720008714858720002.2515871524
13:15:008721658744108719858734452.6074873393
13:18:008734458737858724608726300.7345873332
13:21:008722008722008696408705001.0837870841
13:24:008707208717758707208709502.1774871159
13:27:008717308720008714008717450.4112871812
13:30:008719008740858719008734202.2874872812
13:33:008738808748208738658746401.8314874372
13:36:008746558746858733558733751.1929873424
13:39:008733708733708719008721550.8294872263
13:42:008718608736758718608725951.3787872762
13:45:008732658732658720008720002.6975872502
13:48:008722758723308695008695004.2648870902
13:51:008695408702758674008678804.5222868930
13:54:008674008700058671458700003.0139868983
13:57:008700108716458694658694651.1096870397
14:00:008694658707508682108687651.3451869085
14:03:008687158691508655558671602.4746866900
14:06:008671608671758650008650009.0191865442
14:09:008650008673408641358673407.2199865527
14:12:008672958684008668608670402.3999867864
14:15:008670408686008665008685202.5622868001
14:18:008680908689908664758665553.5212867665
14:21:008664708679558658708679550.4005866448
14:24:008679558700208679558688350.8657869260
14:27:008688808720008682908694903.6652870251
14:30:008694908710208694908710200.4507870314
14:33:008707608720258702508713152.8300871823
14:36:008713408722658710058722200.7775871991
14:39:008718258718258694558697000.3429870184
14:42:008706208710008702758710000.3701870676
14:45:008708858725008700008721551.6150871031
14:48:008725908731958721458731002.0000872943
14:51:008731008731008705708709951.3820871976
14:54:008709908713908697658713900.6940870731
14:57:008714158719908710208714300.4612871606
15:00:008716558745008712608732753.5985873675
15:03:008734858743558725308734753.0512873696
15:06:008735008746008735008739752.6046874408
15:09:008731158743658725008736501.0951873699
15:12:008732608734108725008734100.9832873036
15:15:008734108740458725708725700.5150873707
15:18:008727358735158710508719901.3420871642
15:21:008712658713708700008700000.1748870868
15:24:008707158718008706808710400.5833870948
15:27:008711308714358702008714353.7008870982
15:30:008714308729608714308719305.3701872728
15:33:008718458736258716308730000.3716872619
15:36:008725458731158721858722103.3242872214
15:39:008722208723958711408721751.9701871989
15:42:008718958718958708908714850.8207871370
15:45:008710158718858710108718850.2962871655
15:48:008719508730908719508726701.0584872807
15:51:008727258736208721708736200.6744873509
15:54:008735458739008729258739002.1339873355
15:57:008738958745808736358740005.2830874101
16:00:008743508761008742958760554.1726875322
16:03:008760558782308753508782307.2380877021
16:06:008782308782308756758756906.2087877106
16:09:008756458758558747658750054.7413875505
16:12:008752908766108752908760002.0319876379
16:15:008760008771008750508750502.3912876088
16:18:008751408751408743408743401.3698874529
16:21:008743008752308732208752300.8251873971
16:24:008752508769408749458758551.6952876064
16:27:008759558761808754458754450.1761876069
16:30:008756508762408740458742600.7007875154
16:33:008740458745858735658739450.5368874116
16:36:008738458745458734058735600.9837873871
16:39:008736108740558732458738451.7421873789
16:42:008737208742708727458742604.4445873428
16:45:008741058741058730208730200.3476873724
16:48:008731658737558726458726451.1443873004
16:51:008727658739558726458736700.6751873667
16:54:008736658745458736058737101.4777874005
16:57:008736758743508731408731500.9744873874
17:00:008732158737458715958726601.5820872579
17:03:008726608739458723208739450.6424873046
17:06:008739358760008737758750001.3696874845
17:09:008754358756558741908747051.2404875031
17:12:008747908751708741458750850.0435874679
17:15:008753858755158732508736851.5872874574
17:18:008736958739008730008732900.7180873470
17:21:008737408747708736608747450.6289874045
17:24:008747458762008740708762001.5281875495
17:27:008762008780008753558779953.5800876342
17:30:008775108775108758658768000.8370876287
17:33:008763508763508753458759851.2655875479
17:36:008758458759108744458747452.0744875344
17:39:008747408760408747408750000.7299875264
17:42:008750008751308738208744000.8225874794
17:45:008742708746558720158745007.3785874286
17:48:008745208755358745158755351.5428875110
17:51:008756508768008756508768000.6988876086
17:54:008760908770008760008769750.3938876372
17:57:008760058765458747758752355.6017875890
18:00:008751458757158747758747852.0773875209
18:03:008753108762008752108757851.6929875967
18:06:008759258760508745608750451.5961874860
18:09:008755658776558755158771453.4127877298
18:12:008773508780008770008779654.5978877642
18:15:0087800088300087783088200510.6826880353
18:18:008820008821958805858809451.0104881076
18:21:008811008845558810908845551.9939882625
18:24:008845508850008803158803803.2701882958
18:27:008803808816958791508800152.5453880590
18:30:008802558815458798458804005.3708880244
18:33:008803458806558770908776703.7390879117
18:36:008785208792008773458784753.4985878660
18:39:008784958793008774008793003.7426878245
18:42:008792458808758790458808351.7500880278
18:45:008806558806558789458795752.4432879429
18:48:008795708800008785008798101.5512878712
18:51:008797508810008794008810001.3337879954
18:54:008809908815008799508808404.1705881047
18:57:008807508808608790008802552.1262880217
19:00:008802508807858799358800005.3340880343
19:03:008798758805708790008791402.0568879592
19:06:0087914087941087540087540012.5413878050
19:09:0087540087698587375087600012.1684875237
19:12:008760008776658749808755353.1293876240
19:15:008755358755358729458741953.9515873908
19:18:008742608759608742608756054.5317874393
19:21:008756058770008747458749001.0602875806
19:24:008748308756208730208739552.6204874055
19:27:008739558754458739558743001.0440874430
19:30:008743008747458714858715007.8144872735
19:33:008715458740008714708727452.6711872544
19:36:008729558740008720908734509.7772872626
19:39:008734458745608730258745602.0942873967
19:42:008745608750008740558740551.0749874544
19:45:008740558750008738108750000.6894873979
19:48:008750008755408745058752454.8512875046
19:51:008750758757008750058757000.5676875278
19:54:008755458761508750008752001.6057875876
19:57:008751708756408750008753202.2919875162
20:00:008753208771208750008769951.2862876694
20:03:008769458775708762758774252.5455877212
20:06:008777108780008764008766003.0785877625
20:09:008767008767008750008750001.1411875982
20:12:008750008760008749008755004.3065875190
20:15:008752658767908752508766451.7463876246
20:18:008761458761458745058745050.4546875148
20:21:008745058750008740008741251.6048874214
20:24:008746258756458741958755200.3846874811
20:27:008755908755958738458738450.4064874739
20:30:008738458738458706358720853.5253872026
20:33:008720858720958689758693455.2974870257
20:36:008693358693558650008664057.9122866998
20:39:008667908680008653008655056.4374866487
20:42:008655608688108655058683102.8857867514
20:45:008688458693808670208685202.4994868357
20:48:008681608682758660008669804.0056867770
20:51:008670008683808655058683801.5643866350
20:54:008686308712008686308700005.7857870608
20:57:008708008720008705058720001.7993871467
21:00:008708358720008700008700001.0146870366
21:03:008701508716758699958700600.9442870971
21:06:008700908704358691808691850.8195869556
21:09:008693758702208673258680008.0927868259
21:12:008679958704858672558681553.0730868320
21:15:008680958680958655008659302.3256866223
21:18:008667058700008665208692404.7631867590
21:21:008692558702258692508698004.5206869445
21:24:008701708712658699208701655.9323870795
21:27:008702258714058693158706254.1919870513
21:30:008714058731458707008718302.3617872355
21:33:008720008724808691008698204.7432871755
21:36:008699158712608682558708703.1492870767
21:39:008701058716408688008710302.2825869748
21:42:008710708722858707408722300.7306871607
21:45:008724058750008724058750005.3845874215
21:48:008749958750008728758741552.2364873848
21:51:008741758760008741758750056.1671874847
21:54:008750308752108728758734005.6636873652
21:57:008732408741808725308741801.9197873239
22:00:008740408755858740008752457.7460874764
22:03:008752458790008748758782706.6611876797
22:06:008781508795908770008793907.9872878742
22:09:0087958088417087958088040016.3642880942
22:12:008804908820058791458815009.4932880535
22:15:008817458821908787058790056.0012881465
22:18:008790058799758790008793252.3848879272
22:21:0087924587924587404587667010.5074876114
22:24:008762458780008750008780005.1090875913
22:27:008780008780008751058768905.1881876380
22:30:008767008769808705358730807.7511873942
22:33:008729558742708700008702306.7907871896
22:36:008702258720558695008720552.5940870096
22:39:008717208738108711458723454.4580872068
22:42:008722458729358713108729304.1346871915
22:45:008722058730008704908729406.6374872041
22:48:008729408755008724958754506.9220874492
22:51:0087496587600087206087404010.1424874583
22:54:008740258758708725208758003.1077874266
22:57:008758008771608757058763701.1328876345
23:00:008763708763708746808760000.6067875661
23:03:008760008765358755458755451.6408876082
23:06:008754908754908731608731601.6351874138
23:09:008731708739708713908727757.6297872889
23:12:008727758745008725058728551.9613873521
23:15:008729558739608728158739602.0609873086
23:18:008737458737458719808720001.2188872396
23:21:008722408762408722408761452.1884874485
23:24:008761458770008744858766403.2969876245
23:27:008766408770158746858754751.5587875815
23:30:008755058780008753458771054.2966876519
23:33:008780008782458760458760451.5929876614
23:36:008762058762308746158754051.8602875171
23:39:008756208768608751008766251.4895876559
23:42:008766558773258750008750002.2916876393
23:45:008750358758808742308747704.1122874936
23:48:008750408753558744958751401.8576874913
23:51:008750458764508746408759551.4639875155
23:54:008760558775908756458762800.5792876589
23:57:008762808800008762708784005.7423878266
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.