暗号資産価格データベース

2019年05月30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
00:00:009511459515709500009500000.8092950694
00:03:009500509511909500509509952.1920950730
00:06:009509659510009499659504700.2584950414
00:09:009505159514009498059514001.1146950789
00:12:009513309524059509459522953.0765951678
00:15:009522959530009522009529051.3609952624
00:18:009529709540009514059526701.6045952854
00:21:009531259540009521459530701.2249953358
00:24:009531059540009504509516404.3657951926
00:27:009511459521309510009517552.4428951822
00:30:009517859530009515259530000.8939951998
00:33:009523459530009511359514002.4961951921
00:36:009516559525409515209515601.0723951848
00:39:009515259515959508209508302.8954950954
00:42:009512209512709497959503006.2398950197
00:45:009506409506409490009497401.8706949616
00:48:009489959501209489959490802.5651949865
00:51:009490109495459484459484451.6327948982
00:54:009486659491909470259481654.7152947876
00:57:009484059500159481659499053.7401949764
01:00:009499109499109462309478105.6482947657
01:03:009477859478459470909475001.5590947726
01:06:009470559474259452259453004.7105946048
01:09:009453209458159438459444555.3868944719
01:12:009444809463359444809463353.6252945604
01:15:009463909470059458009470002.0874946450
01:18:009470009476009469459470200.9854947347
01:21:009470359471159460009469950.1255946545
01:24:009469959479559467659479551.4078947475
01:27:009477009510009477009501252.4362949928
01:30:009509859513109502459512704.7769950935
01:33:009511109516109506759514002.1818951116
01:36:009514009514959506759511902.2631950955
01:39:009511909520209506759508501.8670951262
01:42:009508609514409506709506703.2745950777
01:45:009508259531459506709526003.1609952071
01:48:009526009548009521409527452.9391953776
01:51:009526909554959524609554958.5441953764
01:54:009554959557459541459541458.6213955064
01:57:009541259544559521709525750.6875952952
02:00:009526009546359524059546203.0882953912
02:03:009542809551809524609526603.9649954569
02:06:009525059535659524609532752.2892952925
02:09:009527409532759514409518503.5714951993
02:12:009519609537109518359529001.9541952755
02:15:009529009529009514709528001.9884952435
02:18:009528559534409525959525951.0433952838
02:21:009525509529209510009516403.5050951801
02:24:009516259531459515159521001.4594951853
02:27:009521059521309510659510651.1648951694
02:30:009511409522559511059522554.3177951557
02:33:009524009535659521609527051.2408952883
02:36:009526209543459525659538251.2454953479
02:39:009538509555009529509537552.0083953712
02:42:009529609529609520659520650.4239952390
02:45:009521809529859516759517801.4802952120
02:48:009520309525909510359517200.5291951953
02:51:009519059528559510009519601.2854951775
02:54:009519609529659511459512305.2752951448
02:57:009512309513009491209500104.9916949910
03:00:009501359512259488509504701.6592950267
03:03:009499709506209493459495500.6803949895
03:06:009491559500309487459491700.7702949690
03:09:009492659502709492559496451.1822949810
03:12:009501559505159495959504300.2163950236
03:15:009499609508009496159506550.7293950253
03:18:009505609515959504609509201.4441950997
03:21:009511959515009503559510850.4297951166
03:24:009509659509659500009500000.2116950159
03:27:009500009500909491909499000.6684949758
03:30:009499159507159493459496200.5344950264
03:33:009496209517159496209517151.1023950960
03:36:009511959516059505459506100.2429950808
03:39:009506109510409496359498050.4856950289
03:42:009498359498359465009487753.2828947873
03:45:009485259486859470059479100.5175948104
03:48:009479409487209465009472551.6057947601
03:51:009477559489609470009486701.6052948529
03:54:009489509497559487059490102.1367949261
03:57:009490409498359483559487551.2009948982
04:00:009491559508859490009508850.9208949792
04:03:009499559499559492759493000.8220949327
04:06:009497659501009490959500900.8143949764
04:09:009499109506809487709488002.9434949688
04:12:009488009506809488009502150.5410949977
04:15:009502159527809468709499952.7445950113
04:18:009500009502109496459497102.3619949776
04:21:009504559509759493459509700.4854950335
04:24:009509759510409498109506151.0444950141
04:27:009506159520459502509513201.4940951194
04:30:009513209519459509959512101.7808951335
04:33:009518859523209514459514450.2924951967
04:36:009517659519459504609504600.4234951060
04:39:009513059517309512209513200.1826951526
04:42:009513859523209499509499501.3155951595
04:45:009499559507559499509507551.1943949998
04:48:009507559507559493559499450.4399949956
04:51:009495209506709493709504451.8559950263
04:54:009505509510309505459510300.4647950660
04:57:009510259525209510259525201.8547951652
05:00:009525209540909521209536356.5748953287
05:03:009538359549859522859522852.4631953870
05:06:009526459540909525409530400.3035953445
05:09:009531409542009524259525200.9342953383
05:12:009525209535909524659525550.6180952790
05:15:009525559533959520009520004.5778952485
05:18:009520009525009501359512154.6174951161
05:21:0095121595130594758094874515.5214948865
05:24:009492559510009488209500002.4126950064
05:27:009500009507609495059503653.9974949788
05:30:009503659504559499459499600.0471950225
05:33:009502459502459495009498357.4429949646
05:36:009501559502859493009493000.7394949654
05:39:0094930094969094756094885011.0226948875
05:42:009492609492609481759488300.2510948782
05:45:0094895594895594537094610023.8035946772
05:48:009468459472659460009467058.0521946108
05:51:0094600094655594515094515021.7972945668
05:54:009456059480559456059471151.1241946536
05:57:009480509482509475009475300.3308948140
06:00:009475009475009470009470001.0113947181
06:03:009470159477059462159471701.7178946843
06:06:009476609498009472059498001.3566948332
06:09:009497459497459489209494250.0278949030
06:12:009497259497259489009489000.0020949313
06:15:009489309501459487959501450.1529949277
06:18:009502509504109490409490400.7908949886
06:21:009495259504809495259504801.0701950233
06:24:009499459501509487009490150.2168949169
06:27:009485009490209479509483503.2560948943
06:30:009480009503859479109503855.8513948517
06:33:009500009505009493459493454.1639950281
06:36:009494009503459490509496450.2538949807
06:39:009494009495459475009484552.1774948618
06:42:009484559489909476809488301.1016948414
06:45:009484459492059476909483851.1537947916
06:48:009483459486559477009485001.8768948028
06:51:009481009486559472309484450.9206947991
06:54:009484459496809480109493500.6992949111
06:57:009493709493709482709486950.8254948555
07:00:0094869594979094788094899012.5530948801
07:03:009496459500009487459500001.8884949419
07:06:009500009504959493209498252.0438949513
07:09:009504959510009494909508450.4860950579
07:12:009510009511059506809508350.1496950836
07:15:009508359511659500609509603.7028950269
07:18:009511659515509503659503650.2091950857
07:21:009515409517609505109509550.4190951312
07:24:009515959515959487609487657.0621949527
07:27:009495609511209487609510703.2621950413
07:30:009511209511959495209511952.5975950810
07:33:009511959517609504559515701.4049951187
07:36:009512409512409503559503553.0034951006
07:39:009503609507009490009497152.4558949348
07:42:009503259506059495209495200.2655949868
07:45:009498209498209495009495000.0430949798
07:48:009495009510709490309490502.7364949484
07:51:009490509498059487609489703.3548949659
07:54:009489859498059489659490550.6160949257
07:57:009491559497559485509490200.5378949270
08:00:009490209498059489509493253.2247949148
08:03:009490509501559490509500900.2881949868
08:06:009501409505309495809500202.2945950342
08:09:009504509504559500209501700.1196950395
08:12:009500709503659500209500700.6616950040
08:15:009500859507359495009495002.0232949844
08:18:009495859497059476459478104.8373947984
08:21:009481059481059463559464400.8220947047
08:24:009471559474559468959468950.2930947183
08:27:009470109474009451509463502.1640946321
08:30:009463059471259450009458654.2191946463
08:33:009458609474759448009474751.2156945645
08:36:009474759474759460709468550.0661946694
08:39:009468559474009450059459251.4798946121
08:42:009459259470009453559468554.0341946092
08:45:009468509480459468509474401.9029947814
08:48:009474409490009472709488703.4641948425
08:51:009489759489809483809489051.9507948922
08:54:009489059491559484059489500.8466948995
08:57:009483609488709483559488450.5315948828
09:00:009489659489709469459469450.4975947917
09:03:009469109469109454659454650.3174946400
09:06:009460009468909436309436300.6569945020
09:09:009436309468959431709460452.3972945714
09:12:009455009477509454809463000.8968946814
09:15:009460959462759440009447552.0262945507
09:18:009450559465559450559452200.5263946146
09:21:009460259480009460259480000.7558947220
09:24:009479959485509477009477251.4940947927
09:27:009483509489859476409480003.1462947680
09:30:009484509503059484509502254.7177949512
09:33:009502309510909493609504001.7172950205
09:36:009503909505959491559503201.9147950037
09:39:009497659510909494259496350.9039950255
09:42:009509359514559496359512201.2516950645
09:45:009513159513159500109512052.1576950344
09:48:009500159508559485959499403.1422949851
09:51:009496709505559486059505551.5509949794
09:54:009505259509959500009500700.4567950457
09:57:009505009512009500009512002.3939950356
10:00:009511509540009500009539956.4992952153
10:03:009535309546859530059540655.5318953843
10:06:009543309554459529859545109.6230954014
10:09:009544609545109529809529800.6507953150
10:12:009537759537809520459529250.6124952677
10:15:009526509540209500009530452.9519952002
10:18:009531559539509522709522701.9791952849
10:21:009522709524409508709519903.6019951969
10:24:009518109518109500009510652.2143950312
10:27:009505009510759499109499251.6590950213
10:30:009500859510759499809510752.9325950369
10:33:009511059526109506359515551.6830951741
10:36:009515509520009498209498752.1108950374
10:39:009498709498759456559456559.0722948160
10:42:0094585094698094254594508015.8712944702
10:45:009451909459009439459439458.3423944984
10:48:0094365094375093976094280017.0275941012
10:51:009426809449559418559446756.8916943973
10:54:009445759450309430809450303.5478944630
10:57:009445959456809441559456800.9306945092
11:00:009456809456809436959437101.7063944539
11:03:009437109449909420609433554.5556942956
11:06:009433459438059421909430950.4649943134
11:09:009431359452409427459440501.7079943751
11:12:009446059446059425609425601.0176943139
11:15:0094276094300593959094222012.5276940781
11:18:009430209430709403859429551.9037941630
11:21:009429559441009421459441002.5045943063
11:24:009441059443459432509443450.6955943656
11:27:009436459438109408659413003.0370942622
11:30:009412209426559404009411600.4774942014
11:33:009410909415809400009407050.5503940862
11:36:009411609418559390009414004.1044940707
11:39:009415009438709414009433304.5489942696
11:42:009428009437409420059420053.9900942430
11:45:009420059448609418809448603.4989943519
11:48:009447009455009439459439705.3471944885
11:51:009439609443959421459437102.5279943194
11:54:009436009452159420009440001.1471942982
11:57:009443509453259433509433500.5566944545
12:00:009439559453309432159440001.6955944657
12:03:009447559447659436809440000.5268944120
12:06:009441159453059437359450006.1429944821
12:09:009453059472059444359470307.1451946402
12:12:009470309478059465509467401.1816946776
12:15:009465259476359463859469700.9670947107
12:18:009472059475509467759467750.2668946979
12:21:009466659487009460359482401.4192947318
12:24:009481309481309460009466650.8646946701
12:27:009466409470009456059470000.6669946388
12:30:009468759468759452709459550.3966945718
12:33:009460959499959460959494005.0177948292
12:36:009499909506209490009503159.5062949889
12:39:009503809506509484009503905.2393949886
12:42:009499459505409484409505403.3563949660
12:45:009502359510009493409510002.3976950480
12:48:009510009512309494109503207.5100950538
12:51:009509959520659508909517606.6782951447
12:54:009521059527309510009522301.1591952028
12:57:009527259527709510259510250.8392951742
13:00:009519659528009511359523653.6107952033
13:03:009516009516009491159498156.3326949864
13:06:009492609511509478609488804.3538949038
13:09:009486159500009482209492253.2886949254
13:12:009488859500109485809495451.9232949230
13:15:009495409504959491209504951.9074949832
13:18:009505359515009505009509900.7612950992
13:21:009514159518459481009481001.7823950061
13:24:009489509497809484059486853.4443949000
13:27:009487409490009481359484455.4021948625
13:30:009484309498409484209496653.3162949039
13:33:009496659513759490659501352.4279950147
13:36:009508209512759499459499450.5317950837
13:39:009498309508159491209498553.1124949820
13:42:009501359518809495059507652.7775950919
13:45:009511959523909509159519255.2417951451
13:48:009519709520009508809515000.4563951679
13:51:009515009522059514459518051.8311951624
13:54:009518059519259507809507800.3773951444
13:57:009512109512109507809508000.3234950867
14:00:009508009529009507859529002.2345952223
14:03:009529009540009524209538605.0787953283
14:06:0095389595700095359095700025.8581954949
14:09:0095700095735595315595699510.7545955879
14:12:009570009577359547459560457.2706956564
14:15:009560459575009535459543553.6046955418
14:18:009541659555559529859548002.6361953969
14:21:009548009559959538459538451.6994954938
14:24:009539609543459526009535002.6747953680
14:27:009529309539959517709521002.9409952696
14:30:009522059537709520659535252.6530953295
14:33:009535259559909535259559903.2524954381
14:36:009555459559909537259538101.4376954544
14:39:009536559550009531309533302.9367953936
14:42:009532509532509520659530501.1596952316
14:45:009534609540009522659538557.9167953077
14:48:009538959541159530509533153.3998953717
14:51:009535159539259525309532400.2843953508
14:54:009531659531659510159520905.1893952309
14:57:009521209526309515059526302.8859951992
15:00:009528009541159520959541151.7127953643
15:03:009539359540809520009523150.9729952997
15:06:009523309527409512259514201.3617951645
15:09:009526209547159514459543153.0016953739
15:12:009543209557209540009541303.3386954493
15:15:009543959551309536209550000.3590954232
15:18:009549909554409546609546755.7686955003
15:21:009552059555559548659555503.1145955160
15:24:009555509565009544159545704.4948955583
15:27:009544459551709540059544105.1886954359
15:30:009549759558359549609557000.6602955457
15:33:009552509555559549359555200.9849955231
15:36:009555209560959543359546401.1926955403
15:39:009545059555309530059530105.9679954785
15:42:009530259537059520309525102.9407952858
15:45:009527259533059525059525400.7760952850
15:48:009527159536559527159534500.4205953337
15:51:009534359543859533859538551.0053953914
15:54:009538559542409530009530002.0540953264
15:57:009530109537909523109525151.1394953038
16:00:009526359533309505209510153.9321951590
16:03:009516559527959514259514400.4192951675
16:06:009514409517709500009502001.1034950470
16:09:009510009521659510009521650.4473951549
16:12:009522459528809522209528752.1064952591
16:15:009529659537909526109535100.5705953110
16:18:009534209535059520559520550.4915952795
16:21:009521809539759521809539750.4292953279
16:24:009539209551409536459551404.1571954632
16:27:009551659555009544609548501.5264954847
16:30:009545359552609536859537151.8465954149
16:33:009542409555259537509550456.0903954648
16:36:009549259549259544409544400.0091954791
16:39:009542109546909539459546900.3282954030
16:42:009546909548409536859542203.9212954258
16:45:009546209549959530509530505.3279954471
16:48:009539609542009525059525050.3275953476
16:51:009531459535509531459533700.9932953284
16:54:009527009528059524509524500.3452952520
16:57:009524509527009518659526651.0590952089
17:00:009521509529009518509520503.5702952093
17:03:009518709534159518509530151.3045952419
17:06:009533559537709518709529753.2533953156
17:09:009522809534509517509534501.7594952479
17:12:009537509545559526609536153.9864953573
17:15:009543759545609530359542350.8822953833
17:18:009542359542359528109528102.0307953160
17:21:009524559527709507809523451.7240951682
17:24:009502009518809494509507204.3041950297
17:27:009507359522159487959522153.7351949593
17:30:009512709516059500109500306.3529950407
17:33:009500309525009500309511506.3891950938
17:36:009511809519209511309517659.4256951199
17:39:009516909517309508509508500.2274951475
17:42:009510509512459505509512450.1230950939
17:45:009511659520509503259516450.4890951296
17:48:009516409519059504559506200.5016951156
17:51:009507759520509505309512650.7005951117
17:54:009512659523959509209520002.3709951738
17:57:009520009528559512859528051.4967952164
18:00:009528609532409522859526300.9887952686
18:03:009528309534909524559532754.8561952976
18:06:009532259534559527309527301.7678952974
18:09:009527309528709515109517950.6581952028
18:12:009523609525009515009515001.8769951960
18:15:009519059524409515009519700.2598951738
18:18:009515009520609508159510750.2272951304
18:21:009511559515359508609513700.0735951279
18:24:009510959519009508159508150.4533951244
18:27:009510009516859504309511800.9539950902
18:30:009508009513709504809513701.2520950566
18:33:009506559506559495009500002.5863949915
18:36:009500009514709500009512902.4972950929
18:39:009513009516109506709515651.2108951021
18:42:009515109520059513909520051.0253951535
18:45:009519309521909509209509200.6019951686
18:48:009513009520059513009516800.1625951768
18:51:009517109522559516659522550.5232951760
18:54:009521909525009516309516851.8803952395
18:57:009521909529559517009525000.5686952468
19:00:009519709529159516559528355.1157952017
19:03:009528259530959514209530951.9258952403
19:06:009531109550359530959550255.4607954076
19:09:009550509560009537959560004.6330955450
19:12:009560009565009548309548802.3914955754
19:15:009549159554959538109546704.1371954608
19:18:009546959552809538109546651.1307954610
19:21:009546659552709535459538602.1311954391
19:24:009537859549559533759547000.7405954272
19:27:009544859549509536759549501.5657954657
19:30:009549509558309544409557303.8147955015
19:33:009558309565009550009554201.6891955887
19:36:009552209554909532559535103.1565953923
19:39:009535109537509516259535503.4140952830
19:42:009530159531959521409526800.5970952844
19:45:009526309539359522209531950.6751952834
19:48:009531109531109521259528302.5693952466
19:51:009528759529159523409529150.2422952606
19:54:009528709532359526909529450.6212952977
19:57:009530259533309528309531401.1668953069
20:00:009533809547759533809545200.4812954028
20:03:009545059559209540409553901.5317954940
20:06:009552759565009549959565001.7491955887
20:09:009563509563509556459557000.0910955889
20:12:009559809559809554009555800.7414955626
20:15:009552759552759539859540501.8941954752
20:18:009544109547509542659542650.4293954468
20:21:009541009547509540659546952.3699954407
20:24:009547559550259544409550252.7045954804
20:27:009552009561459548109561453.4376956017
20:30:009560859563009555709560700.1403955784
20:33:009560409560609550109557600.3323955841
20:36:009557359557359548009548003.6108955511
20:39:009548659556709527309527302.1067954017
20:42:009533709545909526109537351.9560953467
20:45:009539359545509536009541100.3992953976
20:48:009540559548259535159535151.0135954260
20:51:009536959545309535059543950.2954953982
20:54:009540009553659531809536951.4418953880
20:57:009536959541459530009530001.2959953450
21:00:009530409530859512809513207.4642952031
21:03:009518309521359500159504454.2671951526
21:06:0095001595200095000095200011.0914950953
21:09:009520409532959520009532950.8969952639
21:12:009529959536309525709536301.5097953275
21:15:009536309540009528309532851.7636953835
21:18:009535009539909535009539900.5668953832
21:21:009539909550009539559547458.9983954113
21:24:009542109555009541209547451.3878954824
21:27:009542259552809542009542001.2787954400
21:30:009548709555509541859548851.4191955348
21:33:009544009548809541559548800.5942954375
21:36:009541459555009541309553100.3829955002
21:39:009553059558009551859555803.8155955554
21:42:009555809555809545309545450.8375954866
21:45:009545459555509545459549650.8701954870
21:48:009550459550459545959546100.9071954846
21:51:009545909550009539559541001.3468954593
21:54:009541009541209529109534001.9558953478
21:57:009533709537109529459529751.7115953088
22:00:009529559547959529409546901.0898953722
22:03:009545909547359544009544052.7214954574
22:06:009544059548709540109548701.9788954415
22:09:009548409552409544009546700.6845954775
22:12:009550759550759540959541400.3110954141
22:15:009550959559009544709559002.6152955446
22:18:009559009562009554809560650.9898955869
22:21:009559559563009545159547702.0100955836
22:24:009548059555459536909537450.3461954496
22:27:009538759546459530009530153.6765953454
22:30:009537209545059529159545051.0224953665
22:33:009546159548909537709541050.6993954170
22:36:009541059549459539459544051.2567954423
22:39:009537659544159532809539855.8400953805
22:42:009541359546809541359546800.2862954512
22:45:009541509553459541409550651.0894954532
22:48:009550709560009550709555954.0831955814
22:51:009556009556009545009546500.4147955121
22:54:009550009550009538509538501.0739954342
22:57:009544159550009538009538000.5611954304
23:00:009538009545909536959545900.8033954200
23:03:009546459555459540209548201.8607954871
23:06:009552009555559551059551050.4526955294
23:09:009555559556009545209556000.7721955468
23:12:009550509555959549709549850.0846955162
23:15:009553459556009553459556000.2997955514
23:18:009555209556009547659556000.6521955584
23:21:009555359560009552359558602.9773955715
23:24:009555409555709550009550050.5302955253
23:27:009553809556009550009550000.4254955029
23:30:009554809556409540659547651.0380954863
23:33:009547909549909544909546651.1731954734
23:36:009549109549909549059549200.2813954985
23:39:009549909558559549909550702.9295955079
23:42:009557909570009557909570006.3036956563
23:45:009569959570009561609563401.3528956715
23:48:009563409563409556509556500.4412956141
23:51:009559009559009550009550401.4165955252
23:54:009555209560109554009554601.1557955745
23:57:009554309554959540009553602.5508954718
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.