暗号資産価格データベース

2019年06月04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
00:00:009138809140759078009091507.8808910641
00:03:009093809144009091559134455.2432910925
00:06:009121909131759107059127201.6568912365
00:09:009121859121859091559091551.9399910051
00:12:009102159131509091609124854.7004911370
00:15:009124909146009124859145053.9217914062
00:18:009146159175809139659157455.8175915805
00:21:009157759185009150959151605.6059916413
00:24:009150009161459145459161402.3586915337
00:27:009162559165009138159147650.7156914890
00:30:009145459153659139459152000.6839914646
00:33:009153709174109153709166800.7539916137
00:36:009179659200009179659199051.6789919463
00:39:009199059205009193459193702.5051919984
00:42:009204959205009193759195700.2490919968
00:45:009195709199959188659199951.6130919067
00:48:009199959219909194509219901.6827921413
00:51:009219909220009205509206603.0983921380
00:54:009206309218709198109218701.1551920477
00:57:009214459218609203359204400.1192921232
01:00:009204409204409179009183451.5017918766
01:03:009178609185859176859185850.2843918203
01:06:009183459198509183459193500.7681919607
01:09:009197959226009197959226001.6598921770
01:12:009224209239059213959230003.1849922930
01:15:009234209238959205259212000.7396922739
01:18:009219259235909211459231202.3049922802
01:21:009235909244309227909228001.0125923126
01:24:009228009243909224959229250.5274923174
01:27:009244009250009236809240652.4031924250
01:30:009241059241609221709222201.8335922862
01:33:009222159233959220009233950.2683922506
01:36:009234409245109217609217601.1160922499
01:39:009218309224959204109222550.5935922037
01:42:009224209250409222709250402.3118924447
01:45:009248609273009244609265859.6247926398
01:48:009266609284809253709266552.2715926867
01:51:009266509277859259809271452.4130926308
01:54:009260559274609251059251050.1039926155
01:57:009255359262309246759262001.2270925390
02:00:009261759272209251109251100.5023926326
02:03:009251109251709230009230001.7368923908
02:06:009240009249559222409246150.3621923024
02:09:009241559241559220009229450.4180922699
02:12:009220209239059220209236950.2504923231
02:15:009237009241359228309228750.4270923215
02:18:009235459235459190209206706.1183921600
02:21:009203109212509190709212303.7000920744
02:24:009212309216209203259216151.2008920835
02:27:009216159216309201409201400.7938920623
02:30:009204659212809181559210500.8627918964
02:33:009208809213659202209212952.3534921202
02:36:009211459214159199409201701.6420920699
02:39:009201709203309194009203000.3890920206
02:42:009209909218009206509215900.1195921413
02:45:009215959221009213009219502.6535921677
02:48:009219509228709200009202454.0951920819
02:51:009200059211659200059205450.4568920730
02:54:009204759210559204759208200.0820920836
02:57:009205209205209185009185001.5648919428
03:00:009196009212759186109212750.8075919809
03:03:009213009216609208659215400.3020921337
03:06:009216609240609210009229901.0224922920
03:09:009229409230609213909215400.4621922268
03:12:009215409225009209209217503.6008921781
03:15:009217609219959201309207700.7151921407
03:18:009205559212009200109205451.4209920302
03:21:009203009213259199459213250.8478920504
03:24:009213409238309213309231100.5149922123
03:27:009226109239809219609223650.5292922998
03:30:009223659244759223659242703.6540924028
03:33:009241559250009233209245500.7465923958
03:36:009250009256409245409250950.9136925090
03:39:009250509252359238809252350.2168924668
03:42:009247359262009245909251100.2355925212
03:45:009261309274409256859273100.8961926432
03:48:009273109273109249409249400.2009926146
03:51:009255359286759255159286752.2068927731
03:54:009287909299309267009280004.8463928527
03:57:009280009287309262009262000.3294927844
04:00:009262509269209260559263301.4288926446
04:03:009266959271409263159268100.3165926711
04:06:009265959273409263859268600.2575926805
04:09:009268609273059261109271901.8972926793
04:12:009268459272109245009249302.0603924916
04:15:009249309263409241309263402.8440925262
04:18:009263409263459249009250400.5649925393
04:21:009254759254759241759249050.2904924731
04:24:009257409258359244609249300.2855925337
04:27:009248109250309230059240200.6713924201
04:30:009240159240159226459235451.2545923062
04:33:009235459249209235009244001.0552924172
04:36:009244009249209238509249200.3994923962
04:39:009249209251209240109243150.4022924503
04:42:009242759246259235759240001.7371924170
04:45:009240759251209240009249101.8218924256
04:48:009252459260009251509255500.3964925555
04:51:009258709261859251009252800.7830925701
04:54:009251459258409248009258402.8814925421
04:57:009253409265359248909263503.2719926415
05:00:009264509275209259509262450.6913926846
05:03:009264809264809241359246100.5384925042
05:06:009247709258559242709252450.3629925223
05:09:009258559268309258559261800.2355926289
05:12:009265409273109257309266400.5348926303
05:15:009262059262659243659252550.5040925449
05:18:009255559258559241209246902.3355924545
05:21:009247909250009234459246902.7949924276
05:24:009246909249209239009239000.8159924362
05:27:009245009262909240009262900.8495925435
05:30:009263509277159258709265100.3798926537
05:33:009265559274709264559268500.6732927150
05:36:009269509269509247559254053.6105925735
05:39:009254609255459231009239303.3671923673
05:42:009238309246309226709230203.4050923220
05:45:009239109258559237459258550.4437924768
05:48:009258559266059240159254650.4502925826
05:51:0092534592534592346592450013.1967923705
05:54:009246709258559238059256000.9804924907
05:57:009260009269609254509260001.5684926133
06:00:009260109270809260009264402.2623926722
06:03:009261609265009256459261550.4359926130
06:06:009259209264209248709258250.8575925222
06:09:009253709253959246509248451.7956925024
06:12:009249259251559235809237600.2958924243
06:15:009237609245009235509242300.7395924296
06:18:009235859238309226559226552.3789923247
06:21:009226459226459204509211501.3779921433
06:24:009211959219959200009212253.1292920613
06:27:009212259212259180809182751.4040919813
06:30:009190759195959170959178055.0094918220
06:33:009178009182109157709179403.8129917060
06:36:009179959213559179959197351.4770919306
06:39:009210559210609187209200800.8910919902
06:42:009201059219809200009219803.0035920889
06:45:009215059219509181559196305.0528919983
06:48:009198009207509190009190000.3841920382
06:51:009190009204009179809204004.7981918499
06:54:009200959222209191009220002.9761921146
06:57:009212059218959192809199551.8869920665
07:00:009200809200809180559192854.6614919226
07:03:009200709208909185009189850.3210919558
07:06:009193009193009164009180103.4801916924
07:09:009164109193009160009193004.0440918126
07:12:009192609193009164159182950.1852917943
07:15:009182009193009150009150053.2901915889
07:18:009150059159859100859148402.6060913932
07:21:009151209159709101409123707.9991911973
07:24:009131109140009109609119001.7268913466
07:27:009141609168159129809138452.5041915084
07:30:009136259162959130009140000.6259913839
07:33:009130059149959118459122251.5750913158
07:36:009140809160009139809154200.4138914960
07:39:009150559164809140059164800.5915915140
07:42:009164809178759158709160150.7386916340
07:45:009168359169959146409164501.0204915762
07:48:009163009172709162059168001.4776916739
07:51:009169959184459169959181700.7094917730
07:54:009185659200009169109174402.9316918151
07:57:009174409180009165409171651.6616917054
08:00:009187359187359163509185400.1870917690
08:03:009170009177259149009165552.1567916194
08:06:009164909173609130059140050.5801914626
08:09:009139909159509126559158202.5768914378
08:12:009151609151659089009089005.2209910885
08:15:009096659123759082109112605.1062910746
08:18:009119909119909061509068903.5485908375
08:21:009066959073809000009000006.0473902126
08:24:0090000090000089000089000014.2763893197
08:27:0089000089199088310088670022.8387888428
08:30:0088670088700088010088200018.4307883631
08:33:0088510088600088009588577511.6545882198
08:36:008860008897908857758862305.3115886919
08:39:008897558897558860658860656.3722887755
08:42:008860658870008850008861808.7953886022
08:45:008861108886808850108860254.7896887095
08:48:0088700088828088200088281015.6775883929
08:51:008821108850008802958850002.8146883296
08:54:008850008863158835558846157.4295884962
08:57:008846158852458800108800106.6199882902
09:00:0088081088087586600587500020.0935875497
09:03:008717708746608605658605658.3398867728
09:06:0086200086353085100085200018.1782858469
09:09:0085100586100085000085800512.9700851516
09:12:0085800586000085400085994011.8381856517
09:15:008581158620008554008609902.8368858494
09:18:008613508650008585058596457.0278861499
09:21:008590008650008585008623204.9000860602
09:24:008639608660008620008660005.5388863622
09:27:008656708660008630158631102.9256864474
09:30:008644958653008620958635403.3751862918
09:33:008635408675008635408663252.9134866410
09:36:008668008679958623658623657.3631864630
09:39:008623658637058590008606905.7790861208
09:42:008610008645008610008632550.8841862872
09:45:008649758655508631558636602.1430864799
09:48:008636608655508636608641052.0378864637
09:51:008650008655508649108655455.9824865315
09:54:008655508660008609208615704.6924864366
09:57:008625408649808603008630005.8772863204
10:00:008630008660008629958639002.6971863933
10:03:008648008661058632008660000.7817865568
10:06:008660008700008660008670105.9365868691
10:09:008680008682608667708682606.7144867605
10:12:008682608719808682608709054.7980870251
10:15:008709058719958698008708006.5387871025
10:18:008713108713108693008693001.3087870460
10:21:008708958709008677308694805.8313867965
10:24:008691708706408682858693001.9392869245
10:27:008685108695208685008688001.6934868711
10:30:008687008700008684058699753.0128869408
10:33:008699808710008687008687007.0514869605
10:36:008687058687058660008670005.8606868118
10:39:008664358670008630008640007.5760865112
10:42:008640008650008630258630304.7531863710
10:45:008630358671158630358652100.8045863885
10:48:008660108674658652108668800.3498866963
10:51:008665058673258655008673202.3432866501
10:54:008663408673008662408667100.9858866964
10:57:008670008676808667258674751.8015867329
11:00:008675008680008666808670003.5669867238
11:03:008670058670058652808657851.7365866200
11:06:008669758669808636608642004.5392865060
11:09:008642008642508629408639402.7882863368
11:12:008632608669708632558650003.9131864354
11:15:008650058661958650008661950.3930865916
11:18:0086580586580586422086500010.2611865120
11:21:0086500586696086500086655010.5372865240
11:24:008665508670008650058670000.6473866405
11:27:008662008669958650058665401.6360866558
11:30:008670008681658666758674752.4870867768
11:33:008674758674758670308672000.1199867228
11:36:008679958685258679908685251.7965868010
11:39:008678208686008678208686000.0210868563
11:42:008687908688608674758674750.2948868212
11:45:008674758679808668858676651.4576867290
11:48:008678558688008677058685300.2261868192
11:51:008687808700008687808692152.9961869096
11:54:008699908701158691058698550.9405869971
11:57:008698458710058691458710000.9500870460
12:00:008700008710508691058700000.6208869868
12:03:008701208709008695408695403.3717869999
12:06:008691058701958686708701951.5466869379
12:09:008701358703808695008695000.4639869576
12:12:008694158694158680108680451.8614868756
12:15:008680458685958677858685402.3030867966
12:18:008685508685508673908673900.3010867864
12:21:008674008683658657408676654.6576866801
12:24:008676808686258671158686102.9178867900
12:27:008686108690008676758676752.4215868537
12:30:008685708690008654858660001.9100866744
12:33:008653708666408650058665201.4733866417
12:36:008665058672908662658670153.0907866857
12:39:008670408680408670308670550.7439867601
12:42:008672908676608670008670900.7890867351
12:45:008665158666158646208650455.2629865295
12:48:008644808650008622008640453.9686863682
12:51:008640108654508640008640805.2106864387
12:54:008642158642158630008630101.4899863597
12:57:008630008630008562108562107.0785860098
13:00:008583308620008570008587302.7030859259
13:03:008597808615458585408602600.7771860499
13:06:008602458609858530058546653.2556856460
13:09:008546658608008510058540007.3835855448
13:12:008540008566808535158544103.0635854366
13:15:008544108588808544108588550.8987857042
13:18:008587808600008579158580104.3641859172
13:21:008589958624158589958624004.9524860731
13:24:008627508628708599908614802.5974861536
13:27:008614758629808600008629802.5113860139
13:30:008628558628808610008610101.8261862159
13:33:008621558635008614458625903.8764862954
13:36:008625858625858605158605151.1929861098
13:39:008608308609108586158599903.4065859945
13:42:008599508638058596408629050.7408862728
13:45:008629058648558629058632601.4119863793
13:48:0086395586600086381586525515.0546865027
13:51:008650758656208639208652454.4580865043
13:54:008646758655008632108633701.0375864191
13:57:008638408639908630058631255.6763863696
14:00:008637908665908637908663502.8828864929
14:03:008666008666008649558655601.3449865842
14:06:008655608659958645208657252.6090865050
14:09:008657008660008638858638901.9411864523
14:12:008642508642508628958635003.0263863688
14:15:008635008667108630458650001.4284864225
14:18:008651608662758643608650000.2010865541
14:21:008649808649808631008631350.4217863961
14:24:008638708639358610008619955.6858862260
14:27:008619958638908610308628550.8228862158
14:30:008628458633908620008626700.6459862809
14:33:008627808640208627508640201.6048863247
14:36:008640308651608638558643650.9462864490
14:39:008643658648008639108639101.9521864267
14:42:008639208650008632008635900.5913864041
14:45:008635908642158623858623850.5799863071
14:48:008628158628158614008623250.7606862147
14:51:008614158621208601008601000.3904861149
14:54:008612858617958601108601100.7909860966
14:57:008601958612358601758609650.2494860817
15:00:008616158616458580258599300.7851859916
15:03:008587208607308587208602051.8041860085
15:06:008594908618008555658580054.4947858223
15:09:008586558595958566508585103.1400858098
15:12:008585108595008555558576202.5777858055
15:15:008576208584008558508584003.0744857737
15:18:008583658589808579008588301.2784858302
15:21:008586408595008576308593450.6823858489
15:24:008586058600008580808595301.1290859354
15:27:008595308602108588458590400.3295859568
15:30:008591508591508558958566700.8526857425
15:33:0085667085887585020085377511.5685852252
15:36:008531008555008500008508253.8731850722
15:39:008515708542208500058530554.0643851405
15:42:008541858551708522208548152.6508853626
15:45:008550408558508529758531351.5263854256
15:48:008531458539108500358539003.6769852719
15:51:0085400085519585248585351034.6373853189
15:54:0085300085363585239585257011.5328852637
15:57:0085238085287085001085114527.5819850634
16:00:008511458535008499958530405.6335851250
16:03:008530558549108530558531501.4781853653
16:06:008545708545708500108501601.7115851413
16:09:008508708529908502658514450.7838851957
16:12:008512608519708466558466554.2632848720
16:15:008474608519658461308499601.6933848545
16:18:008505608532558428458429107.8422845859
16:21:008490858490858425558453705.8288845181
16:24:0084463584998084283084963511.3690845104
16:27:008496558500008470058480404.0705848564
16:30:008486708514508485008500001.2664849289
16:33:008505308508008490058497250.8210849711
16:36:008497858520008490008514802.8232849893
16:39:008520008542208515508535000.8685852882
16:42:008539308539608520058520053.0263852765
16:45:008528658538908514408523001.2205851966
16:48:008523008547958520208539250.6508853612
16:51:008538958539958524308539950.2241853349
16:54:008534508547758529108540001.6704853838
16:57:008540108552058540008545401.6733854260
17:00:008549058581808541158575002.5651856161
17:03:008574258603608571108588004.0757859225
17:06:008588008596108574608591552.9121858748
17:09:008591608591608561408578202.9187857674
17:12:008578058578208555008570452.3568856463
17:15:008569858577908535108555004.8850855917
17:18:008543008562808531858555404.1317854816
17:21:008559908571808553408570750.7416856211
17:24:008568508578208563058577602.8911857065
17:27:008571058571058558458568150.4153856534
17:30:008568208578258566858570002.2889857192
17:33:008578158622308565008585955.1226858540
17:36:008585958592108569558570750.4840857601
17:39:008588558598458579458591800.7936858849
17:42:008593308609158590008600002.5454860033
17:45:008599958600008590008590051.3464859615
17:48:008590058595608570008589552.2081858881
17:51:008586608615708586608608807.3346859932
17:54:008609758623558600108618152.2144861432
17:57:008622958628058606158617752.3564862021
18:00:0086171586350086155586280010.3213862612
18:03:008621558625158609708612052.2182861575
18:06:008610808617858600008611900.5422860829
18:09:008600208617858587608593851.9019860654
18:12:008593858596358568858587651.2608858372
18:15:008587658589158559608578251.4292858049
18:18:008570058579208558508578300.6734857578
18:21:008579208600008558308587653.2914858185
18:24:008587658599958570058583802.4178858517
18:27:008583808600008577208593501.2457859420
18:30:008599008610008570008593006.2086859441
18:33:008592608618458592458618452.2115860756
18:36:008615608626708600008607651.6667861394
18:39:008607658620458600058619901.7184861393
18:42:008604058626858603308626851.6417861720
18:45:008626858628558612108626302.3602862622
18:48:008621608649658621358640101.9014863904
18:51:008640158650008628508635905.7308863969
18:54:008635908642108620008620006.9541863181
18:57:008620208630008612108612203.3989861792
19:00:008612008621308604108619301.8658861155
19:03:008619308638008619308635601.9350862969
19:06:008638458655008630058641205.3810863902
19:09:008641208653558638958653501.3972864451
19:12:008653558655008630008650003.7146864295
19:15:008646308646308620508638351.3052863111
19:18:008632808639808620508620502.5411863035
19:21:008625008650908620458632401.3774862904
19:24:008628658635558615458615701.2224862755
19:27:008622808628758609608614351.0736861653
19:30:008615708626258615408618450.2610861643
19:33:0086172086197085935085998513.3548859991
19:36:008599558603558585558586752.5575859608
19:39:008591158630008587008604308.3303860971
19:42:008615458622958594758602100.6096860601
19:45:008602108620158602108610001.4022861728
19:48:008610658621058610658620000.9052861584
19:51:008623158623558615508622250.3558861847
19:54:008615158622008612008619950.0600861681
19:57:008621858634558621858626151.7370862803
20:00:008626358628558622758628450.2426862601
20:03:008628458628758611058613653.8043862234
20:06:008614408618058607408607400.9826861446
20:09:008609108612008604608606700.9408860988
20:12:008605858619658605808619654.9651861192
20:15:008612708617958612008616850.6813861489
20:18:008611708611708590008601403.8138860009
20:21:008594858596058583708585001.0712859201
20:24:008581008587758570008587753.2852857537
20:27:008578558594608577708577900.7863858323
20:30:008577908584858569358582353.3922857531
20:33:008582608583008555758560002.4232857625
20:36:008559958574108556958562151.5126855854
20:39:008556408573908555858569501.2294856646
20:42:008575408581058565058565052.7956857628
20:45:008570008571008560008560001.9120856768
20:48:008563358566058548558566051.2894855798
20:51:008566008579408562358571054.1549857311
20:54:008572708581958570258581951.1089857685
20:57:008576808582108569008577500.5473857603
21:00:008578958607008578958596502.9613858740
21:03:008604308606258590058605000.2708859321
21:06:008602158619708594358604102.8277860658
21:09:008604108605058594308598501.4390859966
21:12:008597808607958586808604753.1170859841
21:15:008604658605208598608598750.5099860046
21:18:008599258603208594008595502.5640859942
21:21:008593708594708570258570251.0637858538
21:24:008583508584358567158570000.5918857872
21:27:008570108572908533008533005.2518855298
21:30:008540208557908523408556903.4356854415
21:33:008557758567658553408561402.0317856114
21:36:008564158574058550558565304.4243855964
21:39:008564608577008564608576055.8167857036
21:42:008576258580158570008580150.9523857392
21:45:008580158594858573308593451.4704858578
21:48:008593508601308588458601301.8749859520
21:51:008600808629508596958612453.0054860942
21:54:008612458624108595908614356.1864860634
21:57:008596858610008596658609300.3754860312
22:00:008607458607458595658595651.3944860370
22:03:008604958630108604958630001.3407862396
22:06:008629358643658620108643506.1550863251
22:09:008643508670008643508652156.6414866115
22:12:008667158669008635008649453.7443865330
22:15:008643508658658643508655401.8768864978
22:18:008655008666008648008657302.4624865772
22:21:008660058679508651858677002.4596866918
22:24:008676108684158670008677405.3589867686
22:27:008672408690008670008670103.9333868327
22:30:008676608676608652308659902.3883866377
22:33:008664358690908652608690901.3664867574
22:36:008690058700008671458697456.2279869539
22:39:008696158699958676458676454.9769868532
22:42:008683758683758648508662553.5365866394
22:45:008658808669108640008648355.2192865107
22:48:008640558655208638508638502.3074864388
22:51:008638658667258638658648605.9430865437
22:54:008654558659958648008648002.6882865768
22:57:008653508675008642008671502.6246866042
23:00:008673908680008646258650255.5234866050
23:03:008665008665008639858651003.6308864699
23:06:008651008651008640008645451.4758864451
23:09:008645458660008640958655601.7784865498
23:12:008655908660008646408656650.8053865405
23:15:008655158665008651208651551.9098865891
23:18:008650908657358645108645100.7346864946
23:21:008648908650008645058648651.5024864595
23:24:008648608650008635008635001.3380864417
23:27:008635008650208633558646150.7264864220
23:30:008646158646158637258637253.5072863901
23:33:008641858647308637258637251.4031864021
23:36:008637258640858636708639952.5760863921
23:39:008639958655008639958650752.9548864816
23:42:008651808658908647058658901.2221865442
23:45:008659708659708652258652251.5289865402
23:48:008653258653258642308647204.0701864446
23:51:008644608644608635058635050.5490863852
23:54:008637858642658623658632102.5891863347
23:57:008632108632108620308630951.1257862980
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.