暗号資産価格データベース


2019年05月22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
00:00:008784008797408773358796205.7246878539
00:03:008796308796308782158784502.0357879162
00:06:008784508790408780008780251.1649878128
00:09:008780408790008779708788802.4372878293
00:12:008779558779558768458773251.4358877276
00:15:008773958780008765758772951.9242877216
00:18:008773108790508771108790502.2035878336
00:21:008790208791358785708786502.4710879015
00:24:008786208799458785058799451.8909879597
00:27:008799308805558796158805102.1399880038
00:30:008805008807558791008791004.2800880088
00:33:008790508790558770008784004.5107877443
00:36:008772808779858767408775800.8577877111
00:39:008776108776108732458744355.6304875447
00:42:008744808750058737808740452.1903874788
00:45:008740458752458735008749850.4138874415
00:48:008745208770308744808764654.8911876339
00:51:008764608766608759758761450.6826876219
00:54:008761458779558761458779550.7809876876
00:57:008769858769858749958754651.7743875907
01:00:008757558757558737358744802.4691874420
01:03:008739458742608729558734651.6181873351
01:06:008737958758108734708746501.4114874361
01:09:008747958768708747858765000.3580876055
01:12:008765008772558765008765450.5267876828
01:15:008766708766808761458763900.1140876302
01:18:008763908774108754908764800.1594876200
01:21:008762458764558756808764550.2895875942
01:24:008761458761458750008751300.1954875627
01:27:008751258770058750008770050.8269875359
01:30:008768658774458764908766600.2209876925
01:33:008771458771508758608763200.2401876716
01:36:008763908763908755358755550.1669876029
01:39:008757158775408757158775400.9651876631
01:42:008773458784658757908757903.3687877675
01:45:008760558774058751608757350.9735876128
01:48:008759858769408759858763450.4409876594
01:51:008763458765708754258756804.3721875990
01:54:008758208766658753358766651.0321875997
01:57:008766608769608756558756550.5459876810
02:00:008756558756558750358750350.4504875174
02:03:008750458769558748358769552.7373875958
02:06:008768158778558763308778550.8714877323
02:09:008778208788158777558778004.0030878045
02:12:008781808781808774708774700.5200877754
02:15:008774608774608761508772352.5531877083
02:18:008772608780008761208778451.7812877231
02:21:008777458786608775008785401.1481878187
02:24:008786608801058779558801053.2727879013
02:27:008800908814258800008805800.9845880528
02:30:008808508808508780908791500.4875879274
02:33:008791458791458767008779900.5759877543
02:36:008787758788908777458786650.3366878667
02:39:008786508794308786158791551.4617878789
02:42:008794558806708792708795550.9921880139
02:45:008796558803408783058783052.4762879515
02:48:008788308807558782958805502.7134880217
02:51:008799958825008792808824453.2393880494
02:54:008824608825008802458810400.1752881268
02:57:008810558850058802608846306.9530883976
03:00:008846258895808846258874807.5634885836
03:03:008873708882258848008850652.4540885386
03:06:008855158861608823108828703.4253884727
03:09:008828658840008800558827352.6978881525
03:12:008827958842908827658840103.7557883602
03:15:008838658838808812508813551.0519883049
03:18:008819558828008808308824750.8662881387
03:21:008824458852258818958840902.3216884157
03:24:008845708846658836558839651.7038884003
03:27:008836158847058830008844351.6168883805
03:30:008843508847158833158847150.2410884462
03:33:008847158865908842308865850.9359884847
03:36:008865858865858854058854052.0974886065
03:39:008860358882808860358882604.5684887780
03:42:008875108886008849958876053.3304887020
03:45:008876008884308860008880005.4322887686
03:48:008884708895808884708895801.2512889192
03:51:008894708895758868258874951.0443888262
03:54:008870258881758840008880007.7114885438
03:57:008880308880358861508865701.6029886694
04:00:008863808871258846008858050.9751885710
04:03:008857958857958835008844303.2872884571
04:06:008848358855508841708850101.5533885056
04:09:008847258869208841758853702.0501885692
04:12:008866708878558853608859302.4215886319
04:15:008859308861258844908844901.2922885402
04:18:008844858850008820008828153.0841882983
04:21:008820158841908820108841901.2579882745
04:24:008841458850008829758829750.9746883860
04:27:008834608840008828358828351.4262883568
04:30:008828358837858827608837851.6143883114
04:33:008827608833708825308828050.2068883005
04:36:008833758842508833758842500.5769883615
04:39:008839408846108837008845200.1975884206
04:42:008847508857558845058853900.6484884851
04:45:008854958866908854858866655.3367885589
04:48:008866608877508863458875005.9836887243
04:51:008868108871008849858856602.9285886129
04:54:008860008863908844908848500.6122885445
04:57:008848208858058847208858051.2004885026
05:00:008858008893708858008885552.5769888519
05:03:008885508899858882508897250.8368889111
05:06:0088975089100088730088819512.3294889711
05:09:008881908899658869208889002.3284888745
05:12:008889008893808860008868401.3218887653
05:15:008866558875408851208858452.6371886249
05:18:008855408874158850508867150.8218886336
05:21:008869208874108850008857902.2742885726
05:24:008859358864408850058864405.9345885720
05:27:008864508884508857758884504.0762887630
05:30:008883508899708879908897900.4210888863
05:33:008897908930208896408907008.9694891818
05:36:008911158923058886708923054.6806890736
05:39:0089212589320089051589097511.5206891830
05:42:008906208913658896908907457.1204890847
05:45:008907108907108880008889102.1766889175
05:48:008889058930008889058920505.9032891207
05:51:008920858928008910008925901.7543892188
05:54:008925608930008905458905451.7124892404
05:57:008904758919958893908919952.2311890522
06:00:008919958935008900008928306.3574891637
06:03:008932258935008912508919907.5962893288
06:06:008911508919858860008880058.1223888424
06:09:008880008900008873358877751.5877888699
06:12:008877758891708872508885050.9056888087
06:15:008885108890008835008849809.1040885404
06:18:008843608867908840658867901.0650884887
06:21:008865408871008843658846901.8587885304
06:24:008846908865058840008855503.7837886229
06:27:008855658865958850208861501.1662886230
06:30:008861458866008850858858000.9206885379
06:33:008858008858858850008853001.4031885134
06:36:008858858861208853008860000.2965885940
06:39:008860008880008851058878552.6473886937
06:42:008878558880058869508875800.6219887859
06:45:008875308877508851208862501.9773886437
06:48:008862508870508848608848601.3448885734
06:51:008847658854908843608854905.1869884586
06:54:008854958863208820008820003.7686883936
06:57:008827308834558817308826051.6690882796
07:00:008826008826558792558805604.6804881429
07:03:008808108808408780908780903.7525880521
07:06:008780658780708727158727157.6653874947
07:09:008729558778758729558760004.5579875634
07:12:008762708779458761008779452.8687876723
07:15:008763508794608763458792553.7927878143
07:18:008792808803158780558780553.0830879281
07:21:008798108803108784408790101.4652879266
07:24:008784558797458780558797451.9731879014
07:27:008785758785758767908779551.7706877876
07:30:008777708777708743408754955.3615876477
07:33:008754958783408754958783402.0374877185
07:36:008783558793108780308790052.0954878964
07:39:008790058814808790058814301.7259880082
07:42:008814408817558807458811550.2161881282
07:45:008815308819008800008802151.4369880893
07:48:008802158819408799158802452.2018881122
07:51:008802458809608801758809200.7410880628
07:54:008808758818808808408811450.4744881262
07:57:008812808813608803658809302.8336880764
08:00:008803258816008801758808250.4054880330
08:03:008805008806158796508797802.0876880218
08:06:008804158805158795958796801.4319879919
08:09:008798708806808796008797052.0205879714
08:12:008803108816008803058812951.7633880980
08:15:008813108831858805458824155.1112881532
08:18:008831858838408830358838401.6144883580
08:21:008829058831658823608825451.6363882690
08:24:008826658831858818458830000.3352882082
08:27:008830308837058830258837050.7078883543
08:30:008830008831508815908822450.9726881924
08:33:008822458842458821458835002.9395883305
08:36:008842408842408822108836452.4657883699
08:39:008830008836808819808821901.1643882557
08:42:008826908830758815408828453.1343882600
08:45:008829658829658817008820000.6521882043
08:48:008818458818458817008817000.1862881745
08:51:008816008827608810008810000.9852881295
08:54:008812958813008797708808752.9931880354
08:57:008806158806158787708790403.2681879652
09:00:008785458811008784508808251.5526879836
09:03:008803058819008800258805300.1547880779
09:06:008806308815208805008805001.5480880869
09:09:008804908804908790708790700.2597879932
09:12:008798508808208797658805200.5508880389
09:15:008798008807508793458805752.4102880289
09:18:008806608811658800858800850.2499880835
09:21:008809758809758803458806750.1221880398
09:24:008800808810008800208810000.1222880575
09:27:008810008820008810008814700.4141881259
09:30:008810608820008810508820000.9353881851
09:33:008820158841558816908841350.8417882798
09:36:008842408845358827808832100.8241883678
09:39:008830858831558817008825150.2572882460
09:42:008829908829908829908829900.0499882990
09:45:008820508847308820458847301.7127883633
09:48:008843408850008832008844300.9984884327
09:51:008843258850808839708839701.9949884880
09:54:008839808843558830408843506.3232883814
09:57:008839458848508830258842452.1795883362
10:00:008845008856558845008856451.1196884977
10:03:008847408847408830008834602.0203883881
10:06:008837708838058826008837650.9325883028
10:09:008837658837708828658828650.0666883685
10:12:008833458839708831608839600.3475883553
10:15:008839708843108836508840000.5889883948
10:18:008830408830408826008826000.3359882688
10:21:008824858824858801958809802.6579880916
10:24:008802858817558800008810851.8385880753
10:27:008810958823008810958814800.7713881886
10:30:008815308825008810008824050.6630881739
10:33:008819358825008818008819352.5030882302
10:36:008820058829358819458827851.1558882581
10:39:008827358827358813808813800.9562881648
10:42:008810158812658808208812602.4820880877
10:45:008813708816858810008814950.6319881248
10:48:008813408815708804608805303.3944881224
10:51:008805158813358798608799300.7953880174
10:54:008799958805358790008790000.8930879624
10:57:008789708799858784508792701.3237879130
11:00:008786858794608782458794601.5359878759
11:03:008796858802708794808796002.8577879938
11:06:008796858796858784008785001.9379878821
11:09:008785008785308770008772552.7057877496
11:12:008778108778108760008760001.4653876848
11:15:008767558788708767558780151.1496877661
11:18:008780208780558762058780551.6410877738
11:21:008778258794408778258783700.2098878864
11:24:008783808794408783808789400.1200879383
11:27:008786558796908780008796903.4407879137
11:30:008798708810008796458810008.7482880103
11:33:008811808815008806458807900.4499881054
11:36:008804008804008787408795000.5895879849
11:39:008802658808558796108806900.3775880656
11:42:008798908798908792508792500.2851879657
11:45:008790008794658782558782550.5049878567
11:48:008783408785508777608780000.4578878242
11:51:008781208798508781208798500.9715878666
11:54:008791908800308790058790750.5864879350
11:57:008800008801558790958791550.2110879395
12:00:008800858800858790458790450.2016879985
12:03:008790008790008776058776201.6169878038
12:06:008776158789408773008785953.0477877575
12:09:008786108788658775308775300.5208878160
12:12:008778558783558778458781502.0233878137
12:15:008781458783708773008783701.1171877701
12:18:008784008794058784008794050.7619878742
12:21:008794908818008794908818001.3489881109
12:24:008812358815958797658800003.7466880191
12:27:008802958807408802958807250.4936880505
12:30:008801108804858792708801451.4018879922
12:33:008801058801058793208798200.9333879564
12:36:008794408794408779608780452.1105878394
12:39:008782758787708779608787302.9010878473
12:42:008786508792158786508791902.0697879113
12:45:008792558795708786908790454.9589878840
12:48:008787258787258777008777001.9243878628
12:51:008776858779608766658777652.6626877554
12:54:008778758779308771008771051.4593877476
12:57:008774508778808759958760304.1006876491
13:00:008760308769958752008752006.6367876425
13:03:008755808756108732208745456.7701874140
13:06:0087365087400087000087300011.6140871912
13:09:008730058753058729958739554.3269873763
13:12:008739558760008739508757052.7083874308
13:15:008759658769458753358766751.7814876632
13:18:008766858768108760008764803.2679876617
13:21:008769008769908758508763205.9960876157
13:24:008763458768308755208758901.7123876018
13:27:008755208769808750008769801.8567875625
13:30:008769808776558769808776551.9922877108
13:33:008777558783608768558776451.5326877604
13:36:008774408775658765808770001.0487876839
13:39:008766208766658757708763350.7395876327
13:42:008764558769558759558760650.4475876056
13:45:008757758766208755358764100.8933876071
13:48:008764108770008755458770003.7518876560
13:51:008767908777708766658777701.1722877268
13:54:008776258782558773058775000.2753877586
13:57:008775058780558766358779400.1576877210
14:00:008779408784458771308774805.2297877752
14:03:008774808779258768308774251.4889877435
14:06:008772258779258770758779100.2719877573
14:09:008766808773658756408756551.4315876197
14:12:008756508777808756508769250.4035877106
14:15:008771458778958768758775300.8611877206
14:18:008768608769108755358755351.7462876422
14:21:008758958774708758958761001.5842876254
14:24:008764808770008760608762200.6132876545
14:27:008765008770008765008766750.2805876933
14:30:008766658776208766058772303.0108876993
14:33:008774908788008774908783154.0807877961
14:36:008783508783508775858780001.4439878054
14:39:008781058790558775008789601.1111878471
14:42:008790008797458790008797400.4527879353
14:45:008797358797358785608787400.2740878936
14:48:008787458791008784708787251.8478878731
14:51:008786958786958774808779900.6567878027
14:54:008780158794308776858783550.8052878402
14:57:008782058784958780008780000.0431878359
15:00:008783758786858782658786050.1189878519
15:03:008789308790108776858780950.8556878432
15:06:008777458777458770508771000.3309877162
15:09:008772458778008770908773400.1655877531
15:12:008778058778458770008778450.2609877093
15:15:008778458792808778458792800.2388878283
15:18:008786458791358776858784850.1539878488
15:21:008781708784858771458771451.7379878034
15:24:008771758771808760608763701.0764876318
15:27:008768308770308763758763752.0252876696
15:30:008763758773908762308773851.4981876543
15:33:008773758779708773008775751.0439877571
15:36:008774808780008763658774652.4554877348
15:39:008779858779858772908776650.0404877516
15:42:008778558780258771508776951.4349877981
15:45:008774858775158770008770000.0971877416
15:48:008770908770908765508765500.0700876627
15:51:008769758769758760608760600.4598876344
15:54:008760608763758754308763750.4006875945
15:57:008765708769408762308763651.1423876619
16:00:008762958762958758208761451.2046876109
16:03:008761408761958752508752503.7129875810
16:06:008752658757008749808752952.5152875149
16:09:008753858769508752308769502.3055876024
16:12:008767758770008764458765400.7171876649
16:15:008766758768558758308758351.2785876105
16:18:008758958758958747558747551.6206875253
16:21:008747908750608739308743802.5273874422
16:24:008745708759408741508759003.6322874945
16:27:008760008763458754208757800.2790875743
16:30:008759108759108751408754500.0776875495
16:33:008753808753858746058746200.3051875136
16:36:008745108750008741158747801.4979874585
16:39:008743458743458737808737801.2273874077
16:42:008737408741558731558734451.6087873502
16:45:008736658752808732608752751.5240874378
16:48:008753008756008746658754450.7982875044
16:51:008755308755308743058743701.0327874734
16:54:008744058748108743058748101.9008874638
16:57:008749908755008740258743552.5691875202
17:00:008742108759558740258759553.3017875479
17:03:008760008773208760008766254.9584876938
17:06:008767208779958762908773405.4842877283
17:09:008776558776558763108768402.1775877275
17:12:008768308771458762908766203.2547876870
17:15:008767908770258766258767501.5081876751
17:18:008765458778558765408770002.8390877008
17:21:008776658780608774008780601.0632877639
17:24:008780608784358770558770550.9557878035
17:27:008770608777408770458770450.7192877583
17:30:008770108775558756058758751.4421876806
17:33:008758558769908757108768100.8720876434
17:36:008768108768408758308761201.0028876325
17:39:008759008759608753208753200.6637875695
17:42:008753258760508751808756151.1522875364
17:45:008756608756608746458749302.3625875139
17:48:008751808755108749958755104.9070875401
17:51:008755108760608754658758051.1946875869
17:54:008759658763108754558754551.4901875931
17:57:008756808757208755758757200.7241875616
18:00:008761708761708750008753802.2223875518
18:03:008753808769558750008769552.0583876010
18:06:008770008775458767008767006.2479877019
18:09:008768508777008768508774452.3376877452
18:12:008771458775658765458768450.5543876731
18:15:008767408773458767208773301.0083877013
18:18:008773208773208759458759450.8377876674
18:21:008759458763858755558755550.3814875742
18:24:008756808768458756758767850.8321876209
18:27:008767458768408762308762300.3652876631
18:30:008763358770108755558761901.0931876392
18:33:008762008763008743458743453.7401875040
18:36:008742258749008725058743758.7746873838
18:39:008739508758008737908758001.9363874662
18:42:008756158758008741858745801.8479874766
18:45:008748008754758748008750000.1317875187
18:48:008750008750008731858734102.5250874292
18:51:008736608736708712008722757.9533872595
18:54:008715958735608710058735601.9005872386
18:57:008732408734958716008717551.7967872381
19:00:008714908721808695008702304.0109870345
19:03:008702858717658691658717651.8398870018
19:06:008717658722108698358699302.3565870782
19:09:008699858720008694508718800.8226870471
19:12:008713808731558713808731150.8692872614
19:15:008731158746308729458746301.2080873189
19:18:008745258752758729808737651.1103873811
19:21:008734008741458729808734850.5637873446
19:24:008734858755608734708747251.5425874810
19:27:008755108757158744508745455.3559875220
19:30:008748558748558738108740001.0673874502
19:33:008741158747608736358744351.6079874154
19:36:008738258744808734708737101.1144874004
19:39:008742808749508733658737605.4594874174
19:42:008737558737608724408724702.4682872947
19:45:008724108728558711908712452.2704871777
19:48:008713058719908703258704104.4534871079
19:51:008704108720158702958710801.7798871192
19:54:008717258721708712708721702.4423871952
19:57:008721708729508717508721001.0405872182
20:00:008723458723458685208688503.6358869603
20:03:008686008689958640058678609.0993867237
20:06:008678608695108669158691806.0267868330
20:09:008691908691908665158669404.1488867809
20:12:008669358669358625008625006.6787864282
20:15:008625008650108600008640708.1734862565
20:18:008640708690458640708680153.8807865816
20:21:008680158680158659308665853.5906866972
20:24:008665908668358646308649301.1348865923
20:27:008646208651158624708644056.2097864740
20:30:008641208648258603858615403.8468862913
20:33:008603808640058587408640004.8175861477
20:36:008635258660008635258639206.8657864609
20:39:008639258652408626508652407.6925863861
20:42:008652308662908644058662156.8807865307
20:45:008658758677808658158677751.7987867422
20:48:008678008678008646908664554.1681866111
20:51:008664558673758646908646903.3202865895
20:54:008646908650908618808649702.9584864042
20:57:008646158647808630358647500.6848864158
21:00:008647758675208647758675202.0130866099
21:03:008674458690658671708672452.0003867949
21:06:008672458687458671608671601.7998868052
21:09:008671608676558656808668652.2193866819
21:12:008663658666858645908666851.1904865637
21:15:008666858680558663358679202.5709866596
21:18:008679408683758666258673800.5486867568
21:21:008673608693558665008665001.6282868472
21:24:008668158677958659008677950.9475866922
21:27:008671758671758650258650251.3923866682
21:30:008655258661608645008650002.1528865517
21:33:008649908668158644008668151.7525865671
21:36:008668158671008656308658700.7986866729
21:39:008664358671008656758669050.8037866798
21:42:008665208671008647008656902.0742866248
21:45:008649258651608639508647000.4157864263
21:48:008649158660008636908640001.0423864557
21:51:008640258640258632508632501.1339863512
21:54:008632508633108608808632704.8881861946
21:57:008632708640008606508606501.5308862024
22:00:008606858620458602008619752.9343860704
22:03:008621108639408621108625201.5151863238
22:06:008625558650008625508647356.2153863701
22:09:008650008653108640008648002.6572864770
22:12:008647158647958635658647952.6320864034
22:15:008647958664458647958659705.2640865564
22:18:008662608667108656458659201.4011866011
22:21:008657558658058649958650001.0021865308
22:24:008649108658508636258647052.9499864771
22:27:008645858658908645858654950.3246864998
22:30:008653008665408640008665400.8241865789
22:33:008665408672958658908658903.5351866774
22:36:008668608668608650758661550.6069866018
22:39:008661608690058659058680003.3928868213
22:42:008680008694608673458673451.4249868592
22:45:008678258685558678258684000.3408868355
22:48:008682758682758664008664000.4477866932
22:51:008665908670008659158670000.4237866281
22:54:008667608683008667608682950.4054867768
22:57:008683008691558677658691551.3147868397
23:00:008690608690608670808677951.7593868859
23:03:008677808682558676308676651.8934867793
23:06:008676558685658676558681003.1537867988
23:09:008678958692708678158692702.3142868103
23:12:008692158710708687458694005.9342869680
23:15:008694058694358685058685052.4172869007
23:18:008685758692758685258692754.5493868914
23:21:0086922087014586864586942510.2328869521
23:24:008693808701658693808698655.5881869758
23:27:008698658720008698658718453.5239871492
23:30:0087198587203087050087112019.8824871300
23:33:008711308714008703008703009.3247870881
23:36:008702708706358696658706353.1393870240
23:39:008706408710908700008700003.9668870416
23:42:008699658699958685008692856.9723869040
23:45:0086930086995086901586976010.0436869679
23:48:008697408697958682458682454.4545869222
23:51:008682158687708677708683458.0916868209
23:54:008686508695908685558695905.1046868822
23:57:008695908711108695908700358.2209870171
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.