暗号資産価格データベース

2019年06月01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
00:00:009150809160159148559156701.9251915151
00:03:009155959174209151559164252.0064916083
00:06:009164209164209148009148100.9767915196
00:09:009148009149009141309142000.9609914716
00:12:009140059145009121559123554.5271913500
00:15:009121559142859113909142852.1851912857
00:18:009140109145009133459139451.1927913901
00:21:009139859164009137809156704.6869914675
00:24:009157059159509145359149800.3872915108
00:27:009149709151609142909143901.1129914677
00:30:009143959144059124009126951.8679912852
00:33:009126959126959119959125201.6590912174
00:36:009124409125159114059120601.3367912091
00:39:009123809123809100009110005.5538910728
00:42:009110109113809096359107152.2012910431
00:45:009109959112709096559096551.2199910628
00:48:009096559101609016159071855.5061905878
00:51:009075159083859060009083851.8255907205
00:54:009083809096309061459061453.3913907935
00:57:009061459080859058659077551.4598906925
01:00:009077859101759077359093602.2129909784
01:03:009090009099959086059086752.4960909044
01:06:009086209086209063309067552.1501907664
01:09:009066809072909028909037602.9669904499
01:12:0090337090665590276090501011.1914903815
01:15:009055759074109039559062204.0746906039
01:18:009067259072609052509070000.7080906729
01:21:009070009090559070009088803.1311908859
01:24:009089359128159084009127254.2941910876
01:27:009127159140209115809139101.7672912710
01:30:0091392091849091336591700012.7554916841
01:33:009169959181309163709168502.8573917006
01:36:009168509170959141859153504.1048915512
01:39:009153509163059151309158353.3883916113
01:42:009159459163909152359156700.8518915698
01:45:009156709163659151759162001.1378915347
01:48:009166059178959166059173701.0401917303
01:51:009173009173159151759166151.7422915699
01:54:009166009168509156909156903.6169916672
01:57:009156659165359110659123104.9597912615
02:00:0091120091207590800090994011.4050910239
02:03:009098659121059098659121004.8144911392
02:06:009123109134109111709134106.1404912712
02:09:009134209173009134209155352.3431916248
02:12:009162809162809137009149953.8561914388
02:15:009150159156259146909150001.9421914995
02:18:009152009170009151459160353.4998915782
02:21:009154009154009136859136850.7622914634
02:24:009137659145459130209130551.7443913780
02:27:009130559157159130559155600.3527914926
02:30:009155359160759145359156551.1016915413
02:33:009157209157309149309151800.2183915269
02:36:009144459146809128909128904.8196913443
02:39:009128859140959126409140952.7645913142
02:42:009142709154609140259141102.4461914735
02:45:009144209147409133009133001.4297913995
02:48:009133009134709121459121451.3048912781
02:51:009121159133759105909133754.4045911373
02:54:009133759145009129859138702.1376913769
02:57:009142459142459115209129453.3882912654
03:00:009129309131109124709130350.6621912961
03:03:009132459166259132459166150.6536915252
03:06:009167109171109154459154452.8584916207
03:09:009154459165259149309160351.0202915913
03:12:009162159173509157059171002.6502916687
03:15:009170659170659136459143001.6548915584
03:18:009148409156109144159154758.9716914482
03:21:009155759164059148259148252.7828915815
03:24:009151509153309141009148400.5549914510
03:27:009152509157059137309140000.6058914766
03:30:009143959203459134709197107.8920917905
03:33:009197959200009169959189204.6120918483
03:36:009189209190059149409153151.9047916588
03:39:0091554091583591285591511013.9042914538
03:42:0091532091533091325591470010.1587913395
03:45:0091479591479591002591157527.8749910799
03:48:0091156591300091016091200530.0818910794
03:51:009119859133959118609124052.7830912949
03:54:009124059132259124059128201.5097912809
03:57:0091284091285091048591158024.5138910886
04:00:009119459130009119459129254.0912912663
04:03:009129259143359127959142457.5690913287
04:06:009139159139159131359132851.8681913292
04:09:009132809135009130009133551.8217913282
04:12:009132609135159129209131851.1432913192
04:15:009130309130309123759127551.0919912525
04:18:009123709128909116059121451.6545912364
04:21:009121159134209121159134200.6919913043
04:24:009135209135209123659123650.6620913304
04:27:009123609131709121609131050.5625912733
04:30:009130109130109119609120600.3402912143
04:33:009126509130009120309130000.5111912574
04:36:009130309132309121759127300.3827913034
04:39:009128459129809128459128450.1849912969
04:42:009129809146809129809133001.5645913667
04:45:009138559146109108209136204.5623911649
04:48:009137209160659133459153852.4471914720
04:51:009159959159959150059150101.6086915419
04:54:009150109150109141459148450.7705914679
04:57:009148459159159136409155802.8084914767
05:00:009159009181109152959169453.4913916644
05:03:009160059188209159759188204.7311916833
05:06:009188209188209152959167252.0554917032
05:09:009166459171559160009163201.3165916481
05:12:009166459172809166459166750.0596917062
05:15:009168409170509159759170253.5526916920
05:18:009169409180009166109176501.1776917209
05:21:009177759179809147509160001.0620916129
05:24:009156809177509156809176500.5384916589
05:27:009177509177509140109142605.1705915875
05:30:009145859150109136709146804.8183914449
05:33:009146809157609141409143308.1120914542
05:36:009142209146109141209144950.1084914312
05:39:009144959175559144609168851.0839915537
05:42:009175509175509171009171600.3513917279
05:45:009172959184909165259177001.6042917557
05:48:009176709215459176709215403.6019920670
05:51:0092090092153591798592000010.8009919418
05:54:009200009220009200009218801.6453921365
05:57:009219959225959202509213502.3874920944
06:00:009213509250009213509237508.4040923720
06:03:009232359260009232359260004.0590924484
06:06:009257009267209238559252555.4762925091
06:09:009244259265009244109263651.0020925714
06:12:009259459263509240009245004.2026924775
06:15:009249359263459240109263400.6057925359
06:18:009263509263559254309263501.2614926062
06:21:009263309263559244209253605.7451925784
06:24:009257409263459250159260250.5647925837
06:27:009254159256359248059248055.9912925242
06:30:009248009248009239009239001.6304924302
06:33:009235109243209211259223857.3755922093
06:36:009223909230109219059230053.2961922368
06:39:009232909245809221009231701.8063923231
06:42:009242809255009242809249953.4571924413
06:45:009241459245009217609241455.2342923126
06:48:009239809243659224409243203.0844924011
06:51:009243159249959242109249952.2776924547
06:54:009240059248109238309238350.7451924195
06:57:009239609243359234659243302.0287924052
07:00:009238659247509229909229902.0051924204
07:03:009229909229909203959219854.7890921705
07:06:009204809220009200809206851.7630921578
07:09:009206859219909194509219902.0574920616
07:12:009219609225159217009225102.6241922345
07:15:009226009234959220859229503.0805923081
07:18:009235409239859229909232801.0912923694
07:21:009236809239809231009239800.9996923538
07:24:009232109233609224109226000.9519922952
07:27:009224709225709215009217553.7282921698
07:30:009217209230009211859212302.8874921657
07:33:009212309225009212309220450.3738922034
07:36:009219609224459217909220951.0485922354
07:39:009220609221709211459211451.1266921838
07:42:009212809222009212559215701.1968921459
07:45:009215159234709212209234701.7967922632
07:48:009234859240009226309240000.7505923195
07:51:009240009240009220209225200.9787922533
07:54:009225409225509215009215000.3977922202
07:57:009223759240009223759228601.3496923190
08:00:009223309249009223309249002.5556924480
08:03:009244259256109240309247303.6938924730
08:06:009250259259909248409256251.8874925334
08:09:009255009259809247409257352.7034925182
08:12:009257309259709240359245101.3795924861
08:15:009245409262609245409262603.1540925394
08:18:009264509273559258959271602.8854926788
08:21:009270609274659262009266254.0184926626
08:24:009266309276359259559265801.3257926743
08:27:009266309275409266209271550.8780927217
08:30:009275809275809265459272201.6954927087
08:33:0092712593020092712592869511.5077929000
08:36:009288159290409280009289803.2244928554
08:39:009289009291409258559260003.7531927589
08:42:009268159289009268159268400.8875927457
08:45:009268459281959265209272051.4471927142
08:48:009272209301959272209296451.4531928804
08:51:009295359295359274809279701.8358928335
08:54:009279659288209268809270001.2450927507
08:57:009267659279009265009269004.5535927123
09:00:009265059282909261159282902.4306926987
09:03:009276609280009266459268451.6177927236
09:06:009268459268459250009252602.1277925544
09:09:009250459253209230059248007.0923924380
09:12:009247009261559244009254701.9177925022
09:15:009255709262659248059249101.8916925840
09:18:009255409255409244409244402.7906924809
09:21:009244009248409215009228304.2234924158
09:24:009226459239009220009236351.9686922644
09:27:009236109244859232459239001.9948923501
09:30:009240709255009238709242801.7828923981
09:33:009254959257459241709241701.2173925219
09:36:009242609244059230159230150.5162923702
09:39:009243509254359234509249502.0408924689
09:42:009256259263559249609257001.1231925860
09:45:009257059267159257009260151.2122926050
09:48:009266559278059266559278052.2202927552
09:51:009278009295009278009280002.4313928609
09:54:009279959280009271809279658.0304927986
09:57:0092797092998592758592969015.0121928129
10:00:009295659300009279459294302.5865929400
10:03:009283709285309266959266951.7859927640
10:06:009278309290009270009279955.8663927806
10:09:009279959279959270509275000.6830927294
10:12:009274159281409268159279102.4929927068
10:15:009279109289409268909289403.6603928179
10:18:009289409290009280009288602.0552928748
10:21:009287609289959282909289300.0992928866
10:24:009289709289709280359283500.4948928203
10:27:009280059284809276009278153.7985928051
10:30:009275359275359259459259452.6710927190
10:33:009259459260009249609250002.5898925127
10:36:009253159263559250009263001.1355925843
10:39:009258009262009253459253451.0934925799
10:42:009250009261459244809250850.7213924911
10:45:009252459265959252059265951.3231925532
10:48:009262109273559257709267900.4738926516
10:51:009267909275009265159269000.7410927240
10:54:009269809272309262459262450.5642926522
10:57:009262559274409262159262301.2939926995
11:00:009263109263159245509246501.2468925432
11:03:009248509260009245109245102.8123924644
11:06:009249559258009245909253450.4028925311
11:09:009245359256409245359252900.5898925018
11:12:009253809253809239809241451.7349924464
11:15:009237609245759230009232152.2889923550
11:18:009242209260009234409246302.6878924821
11:21:009247109247109242909246501.1645924564
11:24:009246509254709246509254700.9224925156
11:27:009251559251559231109240702.5899924548
11:30:009231359240459230859235705.8500923136
11:33:009235709250009235009250004.2171923947
11:36:009249859258159243159253001.4220925125
11:39:009252709255559244409255551.0976925274
11:42:009254259258159248709248752.5942925345
11:45:009249009258509248109248552.4112925312
11:48:009248609250009245009247100.9843924808
11:51:009248709249009243009247901.4460924504
11:54:009249959258409246109254200.7230925149
11:57:009258309261609254259261600.8355925948
12:00:009262059262159256459258500.4343925822
12:03:009260809274509260809271551.0042926918
12:06:009271559275009265209274951.8981927276
12:09:009274959275009269909270150.7123927114
12:12:009271509272759263809266900.9764926769
12:15:009262459267159260009260101.0573926646
12:18:009260159269159256309269102.8903925744
12:21:009268559269909262059269900.7719926766
12:24:009267559267559246459257103.4417925528
12:27:009251359253209244009251951.5467924692
12:30:009246959264009246959262900.7574925638
12:33:009262909263909256459260900.7340926323
12:36:009257459257459250009250000.8179925253
12:39:009256759264009250009261151.2624925965
12:42:009261359267109260209262455.0804926331
12:45:009262659267209258009259501.4338926423
12:48:009259709267509258059258802.3588925896
12:51:009264059270559264059269901.2445926663
12:54:009268559268559257459264600.7042926263
12:57:009265009265009257059257200.6931925970
13:00:009257209261409245109245101.1540925468
13:03:009245709256009245109254001.2573925078
13:06:009250009258809240009247801.7273924570
13:09:009248359257759242609257001.0242924938
13:12:009256559260009250009260001.4040925537
13:15:009250009259559244709245400.4261924765
13:18:009250759250859240009242901.6153924446
13:21:009241009244959238159244950.7001923949
13:24:009244959251559244959250700.3003925002
13:27:009247459247459241009241000.3102924440
13:30:009241609251609241009251051.7547924455
13:33:009251059251409242109242100.3243924674
13:36:009242109255409242109255401.5810925109
13:39:009257209259809243009258152.1969925437
13:42:009259959261359258059261350.7992925902
13:45:009261359274009261359274001.3727926725
13:48:009268559270359262459264700.7463926714
13:51:009263309274009263309271200.1260927132
13:54:009271259273809262459262451.5437926616
13:57:009261259261659253959253950.4559926093
14:00:009258959262259225059228008.1413923884
14:03:009225059239909215959215955.4074922667
14:06:009215709229859215009225451.3572921718
14:09:009222009228509215559220002.8585921752
14:12:009215759233559215009231701.1522922600
14:15:009226459242109221359242001.8422923587
14:18:009242009242109230059235552.6977923470
14:21:009235559243759234409236801.1228923746
14:24:009243459248009230059230050.6450923724
14:27:009230059238009229709229700.7257923405
14:30:009230359235059224109224801.2406922600
14:33:009225159232459225159227100.2812922812
14:36:009227259234909227159228000.1790922969
14:39:009228009232459226009228050.5089922813
14:42:009230409233709230209230702.0724923075
14:45:009232359235459228059228252.1970923259
14:48:009229609229609224459224503.7018922637
14:51:009224459224459190009190005.4319920504
14:54:009191309198559170609190305.7354918805
14:57:009190109190109173709184901.3242918382
15:00:009184909192959180009180001.0708918939
15:03:009182859185759162309163151.8031917869
15:06:009167359175359160709170355.0239916448
15:09:009162909180909162909180901.1263917309
15:12:009179159200309179109198601.5856919437
15:15:009204459227259204459217507.9560921552
15:18:009217509229409217509224003.1576922609
15:21:009224209237909224209230400.9927923407
15:24:009230409234259216209216350.4877922246
15:27:009216359232159216359228800.9501922763
15:30:009228809231009217409222050.9185922359
15:33:009221859227309218509226203.7200922025
15:36:009227309232259222659223450.5337922849
15:39:009227559235159227559234300.2708923271
15:42:009235309242759229359241750.7186923791
15:45:009242059249809235609235602.7946924469
15:48:009237359242759234809242750.8690923893
15:51:009242759246109233959234102.8048923760
15:54:009235309238709230009230050.4067923294
15:57:009230059236009228259234350.7365923411
16:00:009233959234459219359225701.1325922676
16:03:009219459224009214659217402.1259921814
16:06:009217409224009208009221751.8249921405
16:09:009222109235409222109232502.2083922805
16:12:009232809234709229009229005.5286923194
16:15:009229609236959229609235800.2556923393
16:18:009233309235709227709228850.6343923132
16:21:009228859233059227709233050.5632923029
16:24:009234959247309234959242002.1654924150
16:27:009240459245759238209245750.7113924195
16:30:009246109250009245909248201.3388924963
16:33:009248059250009241009241101.9759924554
16:36:009241109249809228609237156.0268923418
16:39:009237159242009232209237452.1945923839
16:42:009237459246809234609246800.6707924236
16:45:009247709252559244159251350.2980924926
16:48:009251359251409242409242501.2309924792
16:51:009242609248609242609246400.1200924583
16:54:009246409253209242759244950.4511924629
16:57:009243459249059243459245802.0357924820
17:00:009245809245809235009235050.4513923854
17:03:009235109242559232359242500.5972923669
17:06:009237959255609236209253102.8707924961
17:09:009251459251609241459241851.9573924638
17:12:0092428592516092385592390513.5413924394
17:15:009239059239059225709232751.5959923176
17:18:009232859241809232609240253.3004923897
17:21:009239409241909236809240450.3708923925
17:24:009240609241409232759238500.5143923826
17:27:009238409247209237859243400.5285924055
17:30:009243359246359241459242202.3506924204
17:33:009242209242209234809240450.5017923922
17:36:009238659242909230009242601.1315923435
17:39:009242559245009240159245000.4549924231
17:42:009244959250359244659249051.9143924609
17:45:009250459270009250459266202.1677926260
17:48:009270009275109263009271451.9811927255
17:51:009271459271459254159254151.0141926142
17:54:009254159263759247009261751.4157925727
17:57:009262209267559259809265900.9681926309
18:00:009267559277809260959273803.6639927296
18:03:009277809286959275809276004.1440928461
18:06:009278209284609273509280152.0211927884
18:09:009280159280559270009271300.6480927734
18:12:009271759310559271759302155.3654929445
18:15:009302159319909289759313458.2606930814
18:18:009310559317009304459307951.1481930798
18:21:009307909307959271609279452.7858928256
18:24:009279459306559279459290453.5298928695
18:27:009291059291459282459286801.2865928634
18:30:009284059285709274459275752.6533927655
18:33:009275759284509262659273553.3566927435
18:36:009275959279909266609266600.6077927437
18:39:009266959283009266959280353.2154927795
18:42:009280559280559263809271350.7618927480
18:45:009271809271859259009266250.4700926592
18:48:009266259285559265109283051.9846928139
18:51:009280459280459270009273150.6565927653
18:54:009273409273459260809261101.1051926732
18:57:009260209279109258959278101.5277927099
19:00:009273759277109262459276301.2158926894
19:03:009276559299659270809288352.9799927905
19:06:009298609300009286459290251.6445929472
19:09:009290009294309285509285500.7251929058
19:12:009286159298859286109298850.1608929440
19:15:009296409300009293309293901.6180929493
19:18:009292459292459283309288550.5080928939
19:21:009286659290159281709281701.1790928643
19:24:009280459280459276059276900.9666927811
19:27:009276859281259274609274603.1522927603
19:30:009274609278359268009277202.1820927462
19:33:009276259278059270409270403.2974927620
19:36:009270659275359270009270000.7307927263
19:39:009272709282359268959276302.4029927780
19:42:009276759276759271459274801.4245927600
19:45:0092733592734092570092622534.7771925988
19:48:009266209270059255009255003.8285926245
19:51:0092541592593092475092475021.8866924919
19:54:0092480092594092430592458519.4701924482
19:57:0092461092561092460592537018.8917924677
20:00:009247909260109247059251151.2120925381
20:03:009259509259509251009251000.5751925404
20:06:009250009253459247059253250.5413924890
20:09:009247759247759238459238451.7070924489
20:12:009239059249409235009249251.1266924364
20:15:009249559254459230009236001.4878924393
20:18:009237759264259237759264251.0421925119
20:21:009264459268959263559266200.5206926552
20:24:009268309274059262559273403.6196927002
20:27:009272309280009265009280001.3090926954
20:30:009279859283259275359279901.0960927890
20:33:009280509280509271159272051.0925927238
20:36:009273609284759269509283602.5849927987
20:39:009283159284659270309283600.6449927867
20:42:009283559286109280009280050.9962928410
20:45:009280009284809280009284800.6822928418
20:48:009281759284009276459276650.8616927929
20:51:009277759278409268959272900.6814927349
20:54:009279559280159270759270750.2288927740
20:57:009271959279209270359277800.0924927233
21:00:009278909288509278909288501.3212928356
21:03:009283509292359283509284252.0361928843
21:06:009284109289759278909283550.6668928555
21:09:009283759284559280159281901.5749928365
21:12:009283909284559275309279500.8470928090
21:15:009274459277159270009270100.4046927258
21:18:009269359279459268159272700.5849927232
21:21:009271459277309262509262501.1486926723
21:24:009262509268209257809257800.6398926104
21:27:009257759261509245109256152.6201925552
21:30:009257709265609253009260201.3642925768
21:33:009264559276009262709276000.6024926696
21:36:009275859275859262909264402.6147926670
21:39:009264559268359260059264350.2849926341
21:42:009267809272759260409268452.6231927107
21:45:009268209268209263009263700.1100926472
21:48:0092630592638092488092488014.6992925460
21:51:0092555592574092500592500514.0618925039
21:54:009250109257359249009256250.8646925223
21:57:009252009259759250059258307.2290925031
22:00:009259609264559256459257254.5157926382
22:03:009257359262309250259251000.7137925555
22:06:009251059251059244309249355.3149924774
22:09:009245709249559242559245350.4937924652
22:12:009243409248459238909238900.4952924333
22:15:009238909252559235309252551.4769924449
22:18:009252809256209252809254050.2384925491
22:21:009253059253209245759246200.8629924773
22:24:009246609258309246059256400.6146925451
22:27:009256059256059249509254000.4451925114
22:30:009254109264209252759261900.9693925922
22:33:009260609267259260109264550.2020926462
22:36:009266909266909253109253100.1443925774
22:39:009261609267159251509261902.8578925850
22:42:0092634592694092506592664512.2858926397
22:45:009264909264909246409247252.7804925197
22:48:009246609248909243409243401.1676924670
22:51:009242809254409239409249902.3724924366
22:54:009249909249909239109240100.5108924377
22:57:009242259242259233159233150.7428923632
23:00:009233159236809215559229403.3906922251
23:03:009230009260059230009253155.9172925536
23:06:009253209261009247059254002.6471925722
23:09:009252909254709245659252800.5352925132
23:12:009252709260009252709254400.8882925464
23:15:009256159263309253359253351.9573926035
23:18:009253659255959243809246850.9196924951
23:21:009243959249509241209241200.7722924355
23:24:009241209247759230509246951.1584923854
23:27:009246659250609230059238750.8647923952
23:30:009233559242909230709242900.9249923730
23:33:009243009248459236709236703.9704924601
23:36:009239859246459226609226601.5090923577
23:39:009226609226609204909205251.9666920901
23:42:009211209227709208059212351.8379921639
23:45:0092132592162092001092016534.9396921014
23:48:0092019092061591966091966013.9776920015
23:51:009195059196459180009184957.9776918891
23:54:009182909199859180009194508.2112918798
23:57:009188909213609185909203305.3481920431
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.