暗号資産価格データベース

2019年05月23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
00:00:008701058706458694658700653.9545870172
00:03:008700708703858692008703652.1352869301
00:06:008704508708508696708696700.9631870289
00:09:008699008703158696658699650.5539870003
00:12:008699358700358691408691550.8826869576
00:15:008691558699408686108686101.2528868920
00:18:008686108750008682008750009.3692872253
00:21:0087500088100087452588036016.6518877955
00:24:0088036088414587947588274511.9266881418
00:27:0088301088460087788588100010.5090882076
00:30:0088099588250087800087950012.6634879952
00:33:008795008820008794458796453.8651880242
00:36:008794558802958774158776202.0311878999
00:39:008776208800008774258795204.6729879351
00:42:008792358799508782958782952.0161879269
00:45:008785058800008774158783105.6544878465
00:48:008782958790158778908778901.4695878548
00:51:008778958787608778608787600.6924878421
00:54:008784908789358776358780000.3867877863
00:57:008779858787008775908785851.0176877994
01:00:008786958800008774458778402.0088879194
01:03:008777808777958763758766852.1764877366
01:06:008766858777908763008772201.9936877035
01:09:008772158778008763958764250.4673877347
01:12:008764258772708763808771200.6724876735
01:15:008764608781558763808781550.9909877636
01:18:008782408783758774458776550.0458878181
01:21:008776658776658762108762100.9126876745
01:24:008763208772058763208769450.1776877012
01:27:008764808772108747408766555.0364875654
01:30:008766858767658759458759450.5232876502
01:33:008758458764008755558762351.1635875946
01:36:008763558765158753708753700.5491876263
01:39:008756158764958754158762101.2973876063
01:42:008757108761358754508760000.9304875754
01:45:008759708770008759708770001.0012876600
01:48:008770258774208765558774200.6706877118
01:51:008774208778658763858763851.5733877333
01:54:008763458765208756058756050.6967876020
01:57:008756108760458750908756502.9221875756
02:00:008759008766758757408764600.4085876185
02:03:008764908771208764908767401.1940876724
02:06:008766808771858752358752353.6342876466
02:09:008755508759608745308748803.2479874984
02:12:008745958745958732708732700.3745874199
02:15:008736108740908725008732151.5922873127
02:18:008738008747808738008744000.6462874172
02:21:008742458742458730008730000.1036873727
02:24:008730308731608700508720151.9395871960
02:27:008716458720458707058708450.2049871555
02:30:008707458713608690858711451.7388870628
02:33:008704208704508666658690905.9870868415
02:36:008693908715358691058715352.1546870703
02:39:008711208711258689358701356.3908869837
02:42:008701358717908701158711002.2486870937
02:45:008711608722558711608718607.5871871885
02:48:008719308723008707958713550.4441871520
02:51:008713558723208709308723200.3449871641
02:54:008721308732158721308728452.1388872910
02:57:008728458732058721008721001.1346872321
03:00:008720558728208716008726000.9261872264
03:03:008727208737958726008730301.1946873394
03:06:008730308730308712958714753.7704872383
03:09:008715208718108706708713950.9112871403
03:12:008712158712158701258703950.1386870565
03:15:008703958715708701408708302.6610871153
03:18:008712408717558710258714150.3123871505
03:21:008711458718808705008713450.3349871156
03:24:008712458718408709808713550.2102871516
03:27:008713508713558702408710250.5209870803
03:30:008710258710558701908702500.2998870473
03:33:008701908702508696408696400.1356870040
03:36:008696308716908680008710459.0539869489
03:39:008710458727008707908717300.8403871956
03:42:008717858725908710458717550.8922871825
03:45:008716608740008716558734552.6648873202
03:48:008734108757558732408750553.4667874768
03:51:008750508750758740458742751.9379874614
03:54:008742858750058738758745001.4395874598
03:57:008745408756108745408752800.4701875351
04:00:008753208755508740158740156.1689874678
04:03:008740158745908736108744551.1149874315
04:06:008743208746408738958743200.9251874557
04:09:008743208743208732158732150.7282873510
04:12:008735508736358730008736300.4110873256
04:15:008730658737208723008727100.9426873093
04:18:008724408724558722858723153.1135872357
04:21:008722958725208707158716401.9552871704
04:24:008716408718558709458711601.1561871335
04:27:008712458716358705908712100.3226871162
04:30:008716358716408706058713550.0823870828
04:33:008714558720558713008717200.4044871767
04:36:008717208717558711608717200.1389871431
04:39:008718558727558718558727551.5261872458
04:42:008727558736608727558736600.9961873449
04:45:008736558737308734508734500.3351873614
04:48:008732458740908732108739800.2782873625
04:51:008740908748708738458741200.6540874136
04:54:008741508750808736458747000.4426874355
04:57:008747008755508747008755500.3432875191
05:00:008755558763008755008756951.1702875888
05:03:008756958756958750008755000.2442875316
05:06:008749458763808738908755101.5549875192
05:09:008763808770058755808763900.9156876694
05:12:008763908764208735608745502.4945875242
05:15:0087455087490586584086584016.6419869687
05:18:008658408682608646308646308.2406866379
05:21:0086480086550085055085468015.2813858759
05:24:0085468086800085364086308013.5012858356
05:27:008630808661308600008657907.4913862850
05:30:008657008657958594858622257.1998862843
05:33:008619658652208616058632957.5995863564
05:36:008632958648258611558629506.0902863105
05:39:008629758674458620158662904.9449864652
05:42:008663258664108640308659754.1193865451
05:45:008660758660758640008648552.9961865190
05:48:008651658662408640008658353.3412864975
05:51:0086619086741086566586588011.6866867237
05:54:008662258666658650208665301.4700865975
05:57:008661558668458646158646151.8136865834
06:00:008646208658758625908635201.4184864737
06:03:008635208639358620508626250.4991862997
06:06:008626258626258600008609904.5723861088
06:09:008613258626108611508612051.0035861902
06:12:008612358630858611358630851.4976862038
06:15:008628608640908620508620502.1753863357
06:18:008620458628008613308623900.3136861959
06:21:008624408624408615258615251.8425861997
06:24:008615208616608578758609851.9491859050
06:27:008611208616608591958600052.5743860894
06:30:008600458600458577808582400.8729858596
06:33:008582358586208578258578350.9781858022
06:36:008578308578358519808546055.8424854211
06:39:008546058560258538408560205.3948854726
06:42:008559758568108533408545103.5484855421
06:45:008545058548058516408516404.3598853241
06:48:0085175085271084990085027512.8773850523
06:51:0084999585348584800084915016.8292850474
06:54:008492758499008450008454705.8791847154
06:57:008454708491158437708477356.9286846504
07:00:008479608484208422008428155.5243846064
07:03:008424858469008400008400059.1197841572
07:06:0084000084399083784584338515.7834841253
07:09:008433858450008409858420354.4352843466
07:12:0084203584862084203584526010.0398845809
07:15:008452608486158440058459304.8950845241
07:18:008469808499508453108478101.4726847687
07:21:008478108537508473008523052.8045851030
07:24:008529458540008490408512356.3390852255
07:27:008512358530008504208518552.9437851966
07:30:008519358525908497008500006.6937850844
07:33:008500008528158490008511404.8502850491
07:36:008511908515808508058510052.6077851211
07:39:008500058528108500058524501.5179851987
07:42:008528158551458528158538104.8769854358
07:45:008543958566008543958563451.4308855538
07:48:008565258571308550008564851.3881855937
07:51:008556108556108539958542105.3587854620
07:54:008542158550058520808550052.8477853360
07:57:008550058552008529658536951.2355853857
08:00:008536958549508536958538552.0689854443
08:03:008539108549958529158529152.4368853507
08:06:008529108529108470008495405.0343849096
08:09:008494658506608485758490209.2595849402
08:12:008491358491358477558490705.5243848520
08:15:008490758503108460008498204.6387848257
08:18:008498208517008496308509801.6990850560
08:21:008513808535308512408527002.9328852277
08:24:008535308535308520008532401.1319852664
08:27:008525458532258517908525051.8076852821
08:30:008523808530008519058519051.2030852297
08:33:008519208521558483608489553.8436851384
08:36:008490508505958488258488301.4054849801
08:39:008490108510808490108500000.9149849947
08:42:008493908500008483608500001.0344849229
08:45:0084900084900084098584583510.6945846321
08:48:008458408479958441208441202.9317845525
08:51:008435258453058405708446603.3602844190
08:54:008440108469958440108442201.6990845116
08:57:008449908456408418808428104.0455845183
09:00:008431558439958391058407657.5755840848
09:03:008405958425258383808419052.3927840582
09:06:008419058456108410558435955.4701844486
09:09:008431708445908426408430001.8374843980
09:12:0084387084400084252084287012.4428843132
09:15:008428708428708402908410055.7707841266
09:18:008410058419358378458378455.2326839718
09:21:008378458408408370008398857.0888839884
09:24:008399258404408355008364603.3480837337
09:27:0083696083911083400083400014.5830836401
09:30:008350008399958309808388858.7740834033
09:33:008388858420008385458410656.7618840816
09:36:008410658410658394758409501.7679840197
09:39:0084095084131084050084131012.4330840903
09:42:008410058434708410058434704.9809842287
09:45:008423608427558416258424201.5634842255
09:48:008424258431108417708417954.2684842270
09:51:008416258418908409908418200.7927841376
09:54:008412958413758399958413251.0194840633
09:57:008413258428158413258428150.7228841699
10:00:008428458436158426408436151.3565843038
10:03:008440008459958439158459657.7195845096
10:06:008459608459958444208449654.8082845510
10:09:008447058452658435458442101.8289844425
10:12:008441908450358440208449150.6350844579
10:15:008441808446008433108435201.5995843757
10:18:008443808443858420458420451.7416843216
10:21:008423558438808423558431550.7870843479
10:24:008431108444108431108444054.6147844263
10:27:008450008450008440008447600.8751844612
10:30:008437808448108437708443700.4879844099
10:33:008447558447558425158425152.1407843744
10:36:008431958431958420558423550.7852842611
10:39:008423558432108417108417103.5352842604
10:42:008420008420358397008397001.6957840941
10:45:008396858414358395008412251.0718840263
10:48:008412258414608398208404405.9276840403
10:51:008405358407458375608375602.8390839438
10:54:008375608408308372008392253.6541839255
10:57:008400358419008400258411251.9209840788
11:00:008417008418558403458407801.1421841043
11:03:008414008426208407858426206.0160842040
11:06:008426208430008415258424702.8722842422
11:09:008419108424708413208413201.4858841680
11:12:008410108410108393358395957.2269840161
11:15:008395958419158395958416250.5761841137
11:18:008416258431108410308423805.9500841602
11:21:008424308441408423108441402.6376843053
11:24:008433308444208430008433301.3288843636
11:27:008433358448108433358441600.6993844346
11:30:008450008459858450008453652.5425845411
11:33:008457658463958447308452000.5752845277
11:36:008452058466108447308450051.0267845157
11:39:008453658467508450408467502.9561846351
11:42:008467358479958467358473753.4370847370
11:45:008469908478208462708477003.5793847181
11:48:008470008476908467308476900.6996847556
11:51:008476908477108473858476600.1997847592
11:54:008471908478008450008458001.7335845897
11:57:008464808470008460108465000.8176846687
12:00:008463608463808444758449051.4370845366
12:03:008450008459858434908439203.0302844091
12:06:008435908440508427108432401.5604843352
12:09:008427108441058427108440452.4115843665
12:12:008441058452408441058451702.9313845051
12:15:008447208448958445008447251.7942844719
12:18:008448908458658446358457900.3059845355
12:21:008457908462458436708436703.2506845474
12:24:008436708447858436708440003.9836844103
12:27:008432558436308416908425005.4006842289
12:30:008422808435108420058434403.4139842479
12:33:008434408436458427008433453.8657843174
12:36:008433908437158427958437104.1219843442
12:39:008437108437608430908437202.0320843693
12:42:008432208442808432208433451.6118843887
12:45:008433408449408433008448505.7138844210
12:48:008447558450008446608446900.3812844813
12:51:008446958454808445508450402.6888844822
12:54:008454808466708454808458000.4718846211
12:57:008460308475108458008475106.2703847147
13:00:008475208499958471508499007.4373848895
13:03:008495208499958489658496705.4277849113
13:06:008496708496858487708490605.9238849332
13:09:008490558490558470008480602.8869847544
13:12:008480458480458473008480003.9115847457
13:15:008473408473408464058466952.2888846916
13:18:008466908467158459508459500.3382846661
13:21:008460758470008454808462303.2868846295
13:24:008462208468158461258466001.2696846739
13:27:008460108465208454608457850.5069845845
13:30:008457808462308452858453100.8512845700
13:33:008452008456008450008450000.4317845444
13:36:008460008471808460008471801.9544846545
13:39:008467108477408464758471550.1565847382
13:42:008468308472208465008465002.9419846860
13:45:008464658469658458558469650.5422846424
13:48:008464558470008464558470000.1141846507
13:51:008471158477158468408476600.4808847265
13:54:008472408478658469658470200.4640847205
13:57:008479558480008469808470001.5079847429
14:00:008470808479258469608472751.1785847174
14:03:008472908475858465008465000.2853847165
14:06:008469958473158462908462900.2535846477
14:09:008463208463208456158456150.0242846150
14:12:008455008455008443008451700.4128844962
14:15:008451708451758440008448352.0132844271
14:18:008448358450058431608431601.2989844216
14:21:008431008441458430008430000.5192843296
14:24:008429908433458414008428054.4633842495
14:27:008425058444358424858434702.3682843856
14:30:008436858440158424558427501.7564843112
14:33:008421358425008391508391502.1459841113
14:36:008390058418208389058409402.5665839426
14:39:008404058410008380008410004.2152839309
14:42:008410008419208401008404151.7356841264
14:45:008406158419458406158411051.4420841049
14:48:008411458417508404158411751.7219840970
14:51:008411858427358408308422400.8468842032
14:54:008418558443208415758427603.8437843202
14:57:008424858432958422608422600.4815842718
15:00:008422608424608412608415551.2444842090
15:03:008415558415558393558399752.0631840569
15:06:008396258399758380008391007.2238838932
15:09:008388108396858374808374803.0425838834
15:12:008379658392658369558378257.4332837761
15:15:008375758394908360508382306.7235837441
15:18:0083851084391083769584381010.2571841767
15:21:008432558440758413358424404.0419842826
15:24:008420058425558413958425555.8536842284
15:27:008429958433008413808418952.5713842805
15:30:008413408413458391258395452.9180840641
15:33:008395408420008395408416902.2841840289
15:36:008417008420808405208407104.2657841144
15:39:008407108409408401608405454.3372840590
15:42:008400058419558399458415601.2511840171
15:45:008419108430008416358430001.9316842496
15:48:008430008442158426308439753.1418843744
15:51:008437558437558427408431801.2883843693
15:54:008433908443608432308436102.0814843965
15:57:008436958448558435008448552.8936843999
16:00:008447708451708433958436702.3750844608
16:03:008437558437558421308425801.1239842750
16:06:008426358441608426358437953.7283843615
16:09:008437908437908422608426501.8033843680
16:12:008422658427808418458427700.4313842599
16:15:008429358430158418608418601.1909842722
16:18:008418558427758418558427751.5508842045
16:21:008426208428508425258425301.3547842606
16:24:008425308429658414408414401.4249842392
16:27:008410558413008399758410854.1059840216
16:30:008410908415508394708404954.4307840166
16:33:008403958427708378008415204.9576840907
16:36:008414458418808411458418502.4003841439
16:39:008411758412308403308404601.6626840520
16:42:008404758414258400908413853.3115840786
16:45:008413908414658400508400502.9240841193
16:48:008400608400608382408392501.4512839262
16:51:008392508392508383008389203.9081839016
16:54:008389208397808386758397800.3870838779
16:57:008396758397108381508397101.9520838334
17:00:008396358397308382808382802.2781839307
17:03:008380008380008369058377153.3572837313
17:06:008375958376858366208373702.5692837123
17:09:008373758384458371008382606.6455837469
17:12:008382658393308377458378802.1750838352
17:15:0083787083787083647583647510.0906837608
17:18:008367658389558365758378102.6916837615
17:21:008378158380108365308368754.8626837281
17:24:008363608379258363608373452.2849837129
17:27:008373958381108361358361352.1423837540
17:30:008366308370008357708367004.7837836052
17:33:008360058367558337958340908.5750834475
17:36:008348908361058340908361052.7768834889
17:39:008361108371258354208371251.6592836195
17:42:008371908381158365208372451.3005837756
17:45:008374708383308363908372001.9259837528
17:48:008368858368858363908364300.1477836701
17:51:008365708375008365708370250.1688837155
17:54:008370258370258365808369400.8583836804
17:57:008369408370258349408350400.4444835646
18:00:008350508350508330008334951.6768833702
18:03:008337608345908329208329200.8849833544
18:06:008329858349958329858341950.8687833904
18:09:008333308337558300008300005.1489831044
18:12:008300058300058250008250454.1052828300
18:15:008250458315008250458310607.3138828391
18:18:0083108083247082933083086510.0078830571
18:21:008303658303658277458280802.6687829068
18:24:008280458296658277508293803.9030828543
18:27:008293858294108280208287150.9580828527
18:30:008287158319958287158307254.4883829707
18:33:008313308325358306458321901.0141831847
18:36:008321908324808313358320202.4727831720
18:39:008320758330008311758311751.9529832324
18:42:008316008317458306308317450.9007831169
18:45:008317508334158317508333902.3268832837
18:48:008333608344708330108334951.5359833903
18:51:008334958350808334958345051.9867834436
18:54:008345258351608338158348454.8370834365
18:57:008350308370558346758370553.5318835968
19:00:0083738083804083622583748011.8452837890
19:03:008370008374358358808358800.6146837021
19:06:008361108361158350008358352.9168835711
19:09:008358258375358354358375304.5276836599
19:12:008373358377758359508368701.3987837313
19:15:008376358398108372758386702.7147838963
19:18:008385558385558353658356203.8640837160
19:21:008356258363208355008360004.0144835990
19:24:008362208365058353158363352.9253836313
19:27:008353158366758351058366701.2715835918
19:30:008366708379558366358375702.2106837067
19:33:008379508389608369758369753.2554838034
19:36:008369258375058361458368550.3736836594
19:39:008368558375258365408372700.8328837154
19:42:008372808386608369808386600.9248837637
19:45:008381608398058381558398051.6119839064
19:48:008398058400258380258390200.9186839825
19:51:008399958413558391658413554.5785840334
19:54:008413558416958409008416901.1655841200
19:57:008416958421308402608408652.1767840858
20:00:008413708430008395658415002.0848841745
20:03:008416908419308400008400004.6079840954
20:06:008404008404058391508397952.4736839800
20:09:008398008402208390058393153.3845839650
20:12:008393208393208381508387152.9948839164
20:15:0083875583875583678083689010.0803837375
20:18:008368908387808366608387805.9212836921
20:21:008388458399408385208390852.9559838893
20:24:008390808392108386408391401.5147839128
20:27:008391308397008385208389951.0140838780
20:30:008387708389908387258389901.9527838844
20:33:008389908402508388408402500.4869839160
20:36:008405058427508405058406754.4091841501
20:39:008404008411458404008410053.4823840708
20:42:008410008411408391108391103.8669840478
20:45:008391108399108385008396755.0596839504
20:48:008396308396308386208389000.6903839308
20:51:008388958394258387758389954.7076839112
20:54:008393708396158379258379252.1064839185
20:57:008379108383258366008370152.9610837367
21:00:008373358373608351408359807.1300836193
21:03:008359858389958351058356009.8351836470
21:06:008355708355708339208339505.8200834347
21:09:008338308351058338008348403.5126834052
21:12:008344558359958344558356402.6357835333
21:15:008356408359058352108359050.8721835616
21:18:008359058360108346108350050.2647835503
21:21:008351508353208320008338603.6264832830
21:24:008333608341858327458339901.5618833308
21:27:008335058337708328708330404.4766833433
21:30:008327058336258325658336253.0743832919
21:33:008338208347858338208347852.1389834371
21:36:008350008360008349808360000.8374835485
21:39:008361308380008361308377401.6425837187
21:42:008377108382408374458374700.3619837703
21:45:008378858378908365008365000.7193836841
21:48:008370108375858365008372050.4714836906
21:51:008370008385508370008380000.7820837424
21:54:008385408389958382008389750.7868838914
21:57:008389708410908379508400003.3330839175
22:00:008399558400008385008395101.6541839542
22:03:008394658402258388808402255.4023840056
22:06:008402508420008402408419851.0549841448
22:09:008419108446458415008440008.4894843124
22:12:008440008455108429808455103.2025844047
22:15:008455108464108430158438405.0475845052
22:18:008435908443008431508439201.8941843843
22:21:008441908443658436358439053.3483843928
22:24:008434908434908420008428402.8130842709
22:27:008427258434408427258431650.8323843290
22:30:008427858431608423008423903.0230842697
22:33:008424158432558418008426154.1067842266
22:36:008427158431108412208423006.0011842502
22:39:008423358436908419858432400.8096842876
22:42:008432158437058432108436901.3528843609
22:45:008436958442958433458437752.7231843977
22:48:008439308445408434658443406.0089844223
22:51:008443658450058440008450005.1646844884
22:54:008444608444608427508434500.9327843476
22:57:008431958431958424508427951.8152842807
23:00:008430008450008427008450003.9741843166
23:03:008450008480008443458461806.0104846727
23:06:008461808491308460008491304.3237847517
23:09:008491308500008481108495106.3791849263
23:12:0084948085130584901585005510.3111850133
23:15:008500558514758483158483156.9902849608
23:18:008483658500008483508490703.1041848839
23:21:008494908494908470008479057.9821848216
23:24:008476358482458463358481157.1884847422
23:27:008481358482008473508475000.1784847699
23:30:008472908489958472908489854.2429847917
23:33:008485108499908470708478653.5190848710
23:36:008478558478658465608465600.8442847048
23:39:008462658466008456108457801.2866846083
23:42:008457908457908440008456951.0647844805
23:45:008457958475658457958475651.2856846506
23:48:008475658490008475658490002.5251848251
23:51:008489908498508476658482300.8027848818
23:54:008482258483158471908471901.3726847540
23:57:0084782584901584759584878015.8259848221
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.