暗号資産価格データベース

2019年05月25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
00:00:0088195588399588068088239015.1602882774
00:03:008820008833958801008801006.0256881219
00:06:008806608826008801158820004.1625881601
00:09:008821558855008821558855006.7575884268
00:12:008850258873358834858871553.7941885547
00:15:008873308888858860008884557.6705887403
00:18:0088846588892588675588745012.3515887784
00:21:0088745088886088450088661010.6977886821
00:24:0088661088693588505088666011.4787885953
00:27:008866558869558853908853956.6083886351
00:30:008854908868108829608839209.0877885266
00:33:008832808846208832808843556.8269884044
00:36:008846108847208829608830053.7890883919
00:39:008829708839008820008839004.4789882847
00:42:008838858865958838858855754.0144885350
00:45:008852758855908842508842503.4002884727
00:48:008845358879158845358866053.4879886484
00:51:008860758879408860008865404.2166886872
00:54:008865458879208865458866001.0175887069
00:57:008866208866208850008853253.4096885680
01:00:008850958870008840008870001.8656885105
01:03:008864658886508854558876755.9584887463
01:06:008879158899958877608896106.0853889346
01:09:0088997089160088961589006016.6080890327
01:12:008900608914558897708914502.7353890624
01:15:008914508914508890558894952.6520890125
01:18:008895158900858890058890050.7641889553
01:21:008890058896108880108888007.6848888898
01:24:008887908908558882558908553.0326889139
01:27:008904258914558900108908404.3720890680
01:30:008915008919908886008886007.9254889983
01:33:008887808900008887808899556.4254889465
01:36:008898458907108893558893553.8850890040
01:39:008894508901758884408884408.8674888487
01:42:008884408894508870008889557.5573888220
01:45:008883658890958873158873152.2513887720
01:48:008873158879258859858859855.8238886605
01:51:008860308871058859908862750.8043886836
01:54:008862858875308860258860252.5799887026
01:57:008860258864458840008840003.6649884926
02:00:008843758853808830008830002.1179884074
02:03:008825058837508800008820008.6025881228
02:06:008820358825108811858813901.3988881955
02:09:008810358812308783558801655.9706879446
02:12:008801608818658798108810053.1880880870
02:15:008810058818258805608810753.2683881071
02:18:008810408812358800008802451.0013880469
02:21:008801508813558794408812752.7642880488
02:24:008812758830258812608830251.6362882108
02:27:008831758836158823658831400.7728883245
02:30:008831258852108831258846402.6397884086
02:33:008846508860558846508855602.4358885818
02:36:008850908855908840008844853.8856885071
02:39:008844858857208835408835401.3782884723
02:42:008837958847858832258847802.4388884266
02:45:008847858850008841958850000.3691884626
02:48:008850158850408845308845300.6113884779
02:51:008845358845358830458836102.3824883971
02:54:008833558838108825358834301.6165883122
02:57:008833908834058818108818101.4903882824
03:00:008817458825208814458825050.4624882322
03:03:008825058838008824758833752.6811882808
03:06:008835658839008831058833101.1605883561
03:09:008833708838908833708838900.4389883688
03:12:008839958847508835208835202.0949884140
03:15:008836008836558828808831201.0230883241
03:18:008832658846058823208824900.6813883361
03:21:008825808831658819658822550.8705882332
03:24:008821458821458808608808601.0853881649
03:27:008808658813108801458812001.1220880628
03:30:008812408812408804008806551.2287880916
03:33:008807508835258807508827801.8394882110
03:36:008827808840708823358824000.9232882731
03:39:008823758827558816958823803.0402882247
03:42:008822808823008819608822102.2077882178
03:45:008822908824458812358813800.8442881866
03:48:008817558830158817558823002.5870882406
03:51:008823008827558819708827551.4469882224
03:54:0088275588392588244088377028.5072883593
03:57:0088360088377088186088209510.6186883528
04:00:008820958820958802008802004.2362881911
04:03:008803858806558796308796303.7611880004
04:06:008797658800058790008792151.3728879384
04:09:008795658795658755608762559.1420878279
04:12:008766458789408758108774904.2977876938
04:15:008774858794958760458780006.3438877273
04:18:008780008794958777908782000.8969878532
04:21:008786558801658786558801653.2373879607
04:24:008793558798258788458797650.5236879437
04:27:008798258800008781708787455.3870879594
04:30:008783058790858774458788800.8297878546
04:33:008787658791008773358780001.7415878369
04:36:008780008789758774808783700.8087878166
04:39:008775658782508771408777151.2976877811
04:42:008772008785308769458780000.4919877335
04:45:008785508804058784608804050.6940879470
04:48:008800358814908800358810851.2818880844
04:51:008814058829008805108810554.1054881772
04:54:008818108826008810808812503.5768882197
04:57:008821208830958813258818502.7255881943
05:00:008818508820008808458809351.0145881591
05:03:008808658820108802008820100.6049881067
05:06:008819958841758819958836801.5426883089
05:09:008841708850008834908836550.9245884244
05:12:008840008852208823158831004.3430884001
05:15:008833558836458820008820003.7114882996
05:18:008823608836458820658836450.6151883134
05:21:008833058852208830358849452.5495884132
05:24:008842858852058832458832753.4397883860
05:27:008849908854908826808826801.7499884381
05:30:008829408839958808458808452.6509882501
05:33:008812908829408810008822100.8075881919
05:36:008822108835058821508832601.0776882946
05:39:008835008845458827408832500.9055884156
05:42:008839858850008836558839856.2892884028
05:45:008839858848408831258848409.5742884806
05:48:0088483088571588405588501540.0574885287
05:51:0088512588623088479088495019.1273886044
05:54:0088495088649588479088599528.6296886085
05:57:0088598588700088598588700021.9178886921
06:00:008865208888008865208874607.3829887905
06:03:008878558879708864908875553.3145887586
06:06:008875608877008870808871006.0113887409
06:09:008871008878858867708867701.0343887068
06:12:008867108867658845658845651.6788885567
06:15:008846658860458840008858903.0567885266
06:18:008858958859058839458846652.9113885674
06:21:008847458849908832158846855.0226884356
06:24:008847908859608844158858552.4791885509
06:27:008860008863658853808862001.1870886043
06:30:008860358868108858358862201.9271886563
06:33:008862258866858862208862201.0643886454
06:36:008862208862258847608852151.5049885815
06:39:008853208853858845558846450.4686885240
06:42:008846458851958824008824006.1165884033
06:45:008824008824008800008805805.8301880594
06:48:008810008822758804408815806.7133881559
06:51:008822908825158807258817307.2276881499
06:54:008817708819458807258816003.6701881486
06:57:008814558818308800858814003.1601881093
07:00:008812008814008802058802052.2462881126
07:03:008802058802058785008793159.2861879095
07:06:008784608801058783008801002.9788879789
07:09:008801058810458791008809801.7729880067
07:12:008809958822358804858815303.0753881632
07:15:008818008838058818008827552.6069883280
07:18:008839308853758831658846253.2422884353
07:21:008848508857058832808832802.5434884594
07:24:008832758845008830008835454.3425883813
07:27:008835458835458820208831002.1842883205
07:30:008827008839058820308822953.0595883086
07:33:008820508828508818858819552.1478882118
07:36:008820508821658816758821400.6522882077
07:39:008816908819758811158819252.5949881775
07:42:008820808828158812708818301.4199882478
07:45:008813708815158805458813500.6931881085
07:48:008807408812308804558812301.8097880899
07:51:008812258815958806408808902.9968881075
07:54:008806108808008790008795453.8260879919
07:57:008794458800158770008788303.2677878391
08:00:008788458794458779808783800.4523878473
08:03:008782208784158755958763055.5165876925
08:06:008762908774508754958758953.0885876340
08:09:008754558754558700508710508.3696872990
08:12:008720908734308710008731402.7029872708
08:15:008734108757058734108754003.8454875044
08:18:008754058760008740208748051.5607875042
08:21:008743608743608726808727402.0538873322
08:24:008728008736008700008709405.1152871208
08:27:0087001587175586898087107012.0565869795
08:30:008700158723558689808716804.7156869721
08:33:008722608735808710008715802.1520871894
08:36:008706958735058701808729654.7760872654
08:39:008732308736008721608729602.6989872965
08:42:008726458738558723808723802.0038873367
08:45:008726158740308720008739908.2608873449
08:48:008739108751608739108743002.4838874511
08:51:008743108751508734808736502.7692874238
08:54:008738408760258738408760252.2748874858
08:57:008760308760308742308747904.7746875292
09:00:008747908761658738008760002.1712875269
09:03:008760008772558752508766503.4081876495
09:06:008774358776258764558764551.3102877221
09:09:008767208767758750908757452.3713876188
09:12:008757458764508754208764501.0978875896
09:15:008764558764958751458756451.5442875847
09:18:008756458758558745508745752.9205874959
09:21:008745758754308739458746651.4731874590
09:24:008746408750508739458748551.6744874333
09:27:008750158754658748608752050.4842875138
09:30:008752058758058740008740000.7695874957
09:33:008740108743308720008732402.3682873284
09:36:008724558734558720008720100.5911872513
09:39:008721508729808710008729552.5601872402
09:42:008722608732558722458732552.3551872690
09:45:008732558745008732558745001.5089873846
09:48:008741958750658741708743800.9970874470
09:51:008751558755008747008750003.3524875162
09:54:0087536087655087536087544530.8026876462
09:57:008755608765458751608753509.5091876477
10:00:008750008750008745458745451.9279874838
10:03:008745358755208745358755204.0672874860
10:06:008753108753558746408747950.7648874765
10:09:008751208792458751208786252.6372877347
10:12:008785808794008770058780003.3411878214
10:15:008780008796008780008794505.6769879124
10:18:008798558802558798158798455.7654879976
10:21:008798408802208796158802202.4171879838
10:24:008802558803408795458798601.4859880052
10:27:008799458808808791908801802.3728880333
10:30:008801958813208801908812352.4427880563
10:33:008804558805058795608803502.2542880141
10:36:008799458802758782558782550.7548879644
10:39:008788708791308787558791300.5133878891
10:42:008785108787958774958780154.0234877879
10:45:008780658780658774408780151.7142877718
10:48:008774858778108765108775752.6899877321
10:51:008775708787908775708779403.4317877807
10:54:008784558789558781758781751.1215878554
10:57:008786008791608784158788902.7526878654
11:00:008787008792408786808786802.0909878833
11:03:008789108792958786808792951.6026878822
11:06:008792658796008789308789404.6593879042
11:09:008792708795608789308790001.0516879088
11:12:008790058790108780008780002.4782878767
11:15:008783708786158779958781254.1757878279
11:18:008780008784808768608768701.5346878102
11:21:008768708777358768558777350.9197877405
11:24:008777358791958777358784904.1485878303
11:27:008785058785108776408776802.7946878152
11:30:008776758778408768708768800.8967877415
11:33:008769108774958765008774950.3136876829
11:36:008770458778408768008778400.6375877411
11:39:008778858783808771808771800.7918877645
11:42:008771808783758762308762602.3304877072
11:45:008762858770208762008764001.0794876767
11:48:008762008762958756558759750.4491875917
11:51:008759758774258756758769252.2082876654
11:54:008769558779408766058773651.7679877125
11:57:008773658784908770758784902.3937878059
12:00:008784858790058784808785102.1290878673
12:03:008788908792158785158792152.0983878727
12:06:008792558800008787358791301.7745879649
12:09:008790458792758785708790800.8422879023
12:12:008789858800008771408776658.6762878444
12:15:008776658780058768858780002.2834877607
12:18:0087781587825587567087694510.0207877400
12:21:008769458769558758708769451.7630876609
12:24:008768658770008763308770001.5368876871
12:27:008769508771158764658764751.3985876885
12:30:008768008770008754808763152.1189875994
12:33:008756008772808754508769054.1119876120
12:36:008768258768258760008760701.2902876647
12:39:008762408766458760008762851.5223876140
12:42:008765558775008765558775001.7815877083
12:45:008772958775008767558769601.7808877311
12:48:008767708776108760008760000.9982876649
12:51:008760008767908760008760001.5200876185
12:54:008758708765858755458758151.7218876106
12:57:008758608773558755458759102.9985876262
13:00:008759108776608759108776602.7784876792
13:03:008776608781658770008781652.3795877337
13:06:008781708785408778558780450.9936878068
13:09:008785308786408779708783803.7790878342
13:12:008783808795008780008789102.2021878633
13:15:008789108795008774708774704.0113878156
13:18:008774458782108773808778453.6928877506
13:21:008777758777858762458769601.6107876983
13:24:008766058777458766058775203.4444877168
13:27:008775208781208771408771402.7448877646
13:30:008773458778558763008763002.0044876749
13:33:008764808764808760008764001.8599876321
13:36:008762808767058760008761400.5682876153
13:39:008764808776058763408768551.4757876673
13:42:008768608770308768608768800.0053876936
13:45:008770508777458767508768601.0161877325
13:48:008773108777608769158769151.6924877412
13:51:0087696087799587670087715018.9652877945
13:54:008769358779958768408771051.6360877025
13:57:008768458768658768408768401.4976876840
14:00:008769008771758764008764003.4597876829
14:03:008762158765308758358765301.5183876081
14:06:008762408762408748158748153.6086875218
14:09:008748158748158733608733601.8868874123
14:12:008733608741258730008730000.8130873425
14:15:008730008738008727458738002.4330873285
14:18:008738558750008737908749851.0264874311
14:21:008748158750008734008742103.4700874600
14:24:008742008747808740008742350.7125874316
14:27:008743708756608743708747051.7757874887
14:30:008748508755108745508750001.2787875077
14:33:008751908756058744458749701.2937875076
14:36:008751758758158746408753551.1600875381
14:39:008755008757708751458757701.0994875412
14:42:008754308754608738458738751.6998874894
14:45:008739008744008733808734051.8644873678
14:48:008734058734708733608734200.3264873406
14:51:008734308737208728058737200.7858873188
14:54:008736058736508726558726552.2454873028
14:57:008726608737908726558727156.3910872841
15:00:008727158734358720408720403.8514872684
15:03:008720408727708701608718754.3847871382
15:06:008718658721458709258720002.3770871452
15:09:008720058731558720008730052.8673872535
15:12:008731508755608730808750403.6566874509
15:15:008748658760008734858748752.7701874300
15:18:008748758763558748758763550.8127875927
15:21:008762508764158755608755951.9343876098
15:24:008756908756908747208751502.8591874969
15:27:008751908756908747708751600.5733875279
15:30:008753308754208747008750800.8614875079
15:33:008746458754208744008744502.4584874505
15:36:008744458751708740008746102.1773874724
15:39:008745458745758723658723653.3337873029
15:42:008720158730308720058730301.0198872657
15:45:008730308730508722058727801.8096872587
15:48:008729808729808706958706952.5290871398
15:51:008705558716508691708716508.1609870423
15:54:008711508730008711508726550.8578871974
15:57:008726708730008716508721801.9858872166
16:00:008718358724008715308719501.2530871760
16:03:008719908731058716258730152.0321872106
16:06:008730208731258716258716250.5991872323
16:09:008716208724058712508717000.7807871695
16:12:008715858728958696858724455.2240871265
16:15:008712558732058710708729453.1060872736
16:18:008729508739908725758739901.5294872973
16:21:008734408739608731158734351.5494873543
16:24:008734058739908726208726201.2174873503
16:27:008727708740008719608729801.2453872890
16:30:008728308737308722258737301.8029873048
16:33:008737958741158735858741101.3792873833
16:36:008741008748758740558742652.4239874333
16:39:008742758748458733408733401.1703873792
16:42:008736058736608729308734001.5992873408
16:45:008734858739708732508734000.8156873475
16:48:008736008750658736008747652.0860874458
16:51:008748158751758742658750401.0792874928
16:54:008746708746708740558742501.2531874152
16:57:008740408748958738008748002.4614874009
17:00:008747858753008747208752001.9972875063
17:03:008752558756258741958745052.4942875110
17:06:008746858748808738658738651.6271874142
17:09:008736908750658734958739953.6456873965
17:12:008739958742608730008730002.6546873739
17:15:008732058741908731658741900.6248873545
17:18:008741808744558737958741101.2587874023
17:21:008740208748458736208740300.7990874377
17:24:008743658751258738558747251.3711874563
17:27:008747008749858743458746500.3194874899
17:30:008750508765008750508750707.6162876072
17:33:008756458768308754608768250.6534876404
17:36:008768358780358767958780351.6589877440
17:39:008779608785008777058781302.3299878109
17:42:008781308784558774658784550.7435877849
17:45:0087833587849087676587725020.4298878438
17:48:0087725087885087706087885037.6381878148
17:51:0087869087995087864087909040.4968879385
17:54:0087927088000087858588000039.2534879890
17:57:0088000088049587908587972524.2998880265
18:00:008797308814108793408793458.4194879959
18:03:008793408796058783608784054.5738878950
18:06:008783608795058783258794502.3915878991
18:09:008790658790658779508780002.2001878138
18:12:008780508790508780008783701.4356878766
18:15:008788408788408779858783901.6313878246
18:18:008782358790058770008790051.9529878033
18:21:008784758791858783408785002.5119878802
18:24:008786008786008775608779000.8733878148
18:27:008778758782108771408776400.8428877840
18:30:008776508784358773058784351.5919877839
18:33:008784358791858784308787850.7387878633
18:36:008787858791208784908791203.7413878769
18:39:008791558805108789658802003.6373880282
18:42:008801958809908797308809902.4687880438
18:45:008807708816258798258804452.6167880698
18:48:008804458815008802558815001.0902880695
18:51:008815958838508810558835204.3211882501
18:54:008834958850008829508835705.4466884177
18:57:008845808850058829008844706.8061884116
19:00:008844708850058828208829405.2522883680
19:03:008829408860008824058857105.4105884043
19:06:008857108876058857008876055.0169886116
19:09:008876008878008853558854955.0426886386
19:12:008854958869958851208867503.2271885922
19:15:008862758864608848258853502.0272885223
19:18:008851808856258848258855051.1788885359
19:21:008855058857858840408840401.1479884870
19:24:008840008847058830558840205.9386883596
19:27:008840108855158831958853203.8989884826
19:30:008849758854058843658844252.4463884712
19:33:008844058857958834858846156.3133884298
19:36:008846858870008845808868603.7917885600
19:39:008859858862708855008860803.1609885779
19:42:008860958861658845008849401.5978885722
19:45:008844958853008831458845001.8977884284
19:48:008841008845008823058823051.8917883270
19:51:008831558838858827808838753.0181882891
19:54:008837458850408833258848701.6382884332
19:57:008848658852958843358852951.2851884954
20:00:008850008858358849208856653.0674885414
20:03:008856358856558840058843150.7650884539
20:06:008847558854358841108850500.8510884746
20:09:008847158880008847158880004.5210887091
20:12:008879958888058875608883456.8797888377
20:15:008883458895008883458887204.0218888996
20:18:008888208894958883508890002.5616888667
20:21:008887108890008870458872954.4718887762
20:24:008875508878658862458874852.3445887185
20:27:008872808879608864858867452.9604886961
20:30:008868958876908853758872301.0526886912
20:33:008871458875008857858859453.5360886574
20:36:008857608875008857058863052.1558886538
20:39:008861708864858846608853806.1957885592
20:42:008851058860108846658856802.1586885485
20:45:008856458861208848458855552.6950885479
20:48:008852408863208832958845658.3156884282
20:51:008845658850008836558850002.9796884218
20:54:008850458856858850008853102.3920885374
20:57:008854158858158853008854054.3947885554
21:00:008854058873608854058870301.9059886383
21:03:008867208875008863008863002.0463886987
21:06:008862458865408841758841752.2834885325
21:09:008840608846208824708825257.6886883084
21:12:008824658824658796458819058.1580881052
21:15:008819058825358804458825208.4584881694
21:18:008825208830008818458824754.7897882633
21:21:008821208830558815008830554.2038881926
21:24:008831508835358827208829753.9679883299
21:27:008832258834708829708834001.3761883056
21:30:008830158839908830008839902.3017883573
21:33:008839908841508830308834952.6748883434
21:36:008831858836408825008830901.5918883183
21:39:008830908836958827008832353.2607883150
21:42:008832508832508819758821203.3960882335
21:45:008821758837058821708832002.0104882908
21:48:0088313088398588309588335010.6281883917
21:51:0088316588435588301588401020.4371883944
21:54:0088445588660088424588624556.8583885565
21:57:0088624588665088500088561542.7604886402
22:00:008860458862258839008844151.4285885384
22:03:008843308843908828258828302.3523883217
22:06:0088304088304088000088003011.0320881136
22:09:008804108815058800008802156.5340880804
22:12:008802108818558802108809852.7675880967
22:15:008813908820108813908818353.1565881920
22:18:008818058823108811608821852.1805881811
22:21:008821258826108817658817654.2508882420
22:24:008817658822058810908818302.7286881632
22:27:008818258818908813308815501.4937881721
22:30:008815958815958800008810553.4527880964
22:33:008814008820508810808817602.3475881488
22:36:008816108816108801358814800.7232881342
22:39:008814808819608809458809502.2665881272
22:42:008809958811658793458796102.2729879969
22:45:008798558799558782308784302.4877878960
22:48:008783358804658776258796051.6001878840
22:51:008796358807608796008802302.3116880151
22:54:008805708809758803008804900.3530880561
22:57:008804908805458798858805456.1816880005
23:00:008805458808308780458780457.5705879960
23:03:008780458793108776208790551.3797878703
23:06:008790658791558780008783150.4349878873
23:09:008780808784358771308781002.7999877911
23:12:008780758785058770008770001.3480877635
23:15:008770058790558770008790402.0826878596
23:18:008790408806208788158800951.3683879978
23:21:008806058810158800858801654.4488880717
23:24:008800508810308800308810300.9830880500
23:27:008811558820608805058818000.7601881118
23:30:008814458826208809358815952.6415881980
23:33:008817208828558817208824902.3789882180
23:36:008824908825758815708817051.6303882103
23:39:008820058821908813658817451.4167881749
23:42:0088164588200588164588200511.5715881992
23:45:008820058820058811908812201.6457881547
23:48:008811958817958804858813004.2979880933
23:51:008814658820808811508820800.9075881636
23:54:008820808822708817708822702.0348882146
23:57:008823808836408823808833003.7170882881
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.