暗号資産価格データベース


2019年06月05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
00:00:008630958638558625758635051.2404863155
00:03:008634908640958632108636251.1976863748
00:06:008634208634608611108611653.1580862113
00:09:008611658625858610458623754.3161861637
00:12:008623808633058617158629302.4118862511
00:15:008631758632958627508632900.7935862995
00:18:008632908646808632908646600.7694864075
00:21:008646608650008645808646150.3490864841
00:24:008646308665658641858665652.8885865523
00:27:008668558670008625858652004.6432865124
00:30:008648458669958646858663001.1060865808
00:33:008663858666858640058656801.3499865075
00:36:008656958667558655908667551.9146866118
00:39:008667558667558640058643352.1311865162
00:42:008641608646608634908636500.7887863989
00:45:008634308634308620008620101.7376862580
00:48:008622858628258614108623451.8551862137
00:51:008623758638508622108629751.1586862971
00:54:008629758638458585008585003.1406860428
00:57:008588858606008580658595602.4034859450
01:00:008595608614658560008570001.9220858276
01:03:008564558584358555558581152.8776856310
01:06:008581108593758572658593551.2302858038
01:09:008593558600108590108599951.0411859433
01:12:008598858619758598858617805.3605861330
01:15:008617758617758590958598601.4365860693
01:18:008596208604808591058600300.1861859631
01:21:008602308617458600008608351.0115861001
01:24:008608508608508599908605350.5332860476
01:27:008605458619908600408604651.1035860817
01:30:008608508618408600408617400.2490860733
01:33:008618658618658590058591651.8946860087
01:36:008591658591658569908577805.3427857515
01:39:008575508587908560158561302.2802857166
01:42:008560308574608550008571803.3822856333
01:45:008572458596458572358582301.9186858653
01:48:008580558586708580208581900.1433858161
01:51:008586258587508574208581700.3485857884
01:54:008582808596208580008590000.9202858902
01:57:008590708590708554858571404.5818858478
02:00:008569558584908568458576002.1123857827
02:03:008573008586008573008586006.6804857658
02:06:008584158585808568358570700.5289857255
02:09:008573458576258535008535009.4180855534
02:12:0085343085425584500084898514.4363849316
02:15:008489858494858430008464657.7710845750
02:18:008459658499908459658481954.6481848150
02:21:008480208485208429608429603.9722845661
02:24:008429908490708429608480006.3220846927
02:27:008479658490008451908460951.8221846335
02:30:008460958482808457208481101.3848847160
02:33:008477008496008470158470152.1087848175
02:36:008478358478358422008445658.0208843893
02:39:008433858440008341608375109.5140839697
02:42:0083681583681582601582746012.6782829943
02:45:0082601083245082400082816019.1997827888
02:48:0082803082953082500082529010.4179826747
02:51:008252908280008210058259109.4077824779
02:54:008259208280008240408250003.5073826922
02:57:008252958277458237658241802.1582825627
03:00:008241858278858232158259650.5706826189
03:03:008268058279458251008271402.3116826406
03:06:008271408329208259458323156.3512829315
03:09:008326208330008291058306003.6950831231
03:12:008310858319308291008291001.6848830579
03:15:008291008330958279508328655.1536830849
03:18:008328708332458315508331401.4297832963
03:21:008332458339808328008339802.9514833322
03:24:008339808347958320708322301.8424833680
03:27:008322258347908314858347900.8971832709
03:30:008347908355108331658334201.5532835003
03:33:008337908344708307008319252.6799831459
03:36:008319208334208319208321600.9173832653
03:39:008321608343758319808335651.8212833314
03:42:008335808346658327208333701.1742833484
03:45:008329158338158320858338150.7288832863
03:48:008329708338008271958290704.6843830408
03:51:008289708309608282208284750.9887829201
03:54:008284758295858273058294653.2758828966
03:57:008289958295758260108287202.1592827440
04:00:008295758295758285858294350.5859829334
04:03:008294358303208294358300004.3877830010
04:06:008295408300008240008250309.1517825979
04:09:0082409082503082000082345033.3395820408
04:12:008225858264508200008252608.2577823776
04:15:008248458252608220208246552.9974823626
04:18:008246558264508224758264402.4558825135
04:21:008263458263908222458239601.9335824379
04:24:008233858241858200008218304.8611821203
04:27:008230158246808221708233902.9202823749
04:30:008236908241858200008200002.9334821562
04:33:008200008269858200008269854.9049823983
04:36:008262958305258245258284202.5917827518
04:39:008284208303508281358286852.1806828956
04:42:008286808294858274908280101.0345828340
04:45:008285658293758268508272051.3216827168
04:48:008268608273558250708263902.3672826154
04:51:008263908271708245008267553.2320825835
04:54:008267558279958258608267400.9168826972
04:57:008261558261558216508230052.1401823627
05:00:008230058244508226158226152.0655823522
05:03:008233908233908192208228006.8812821272
05:06:008222958250658222958242501.7737823056
05:09:008250958289158234708259000.9879825226
05:12:008267008277008248508248501.2710826552
05:15:008256058283408256058277801.9880827707
05:18:008278558300008267508282002.7672828684
05:21:008282008308558228308269856.7100828419
05:24:008269358304908269058281602.7414828407
05:27:008281608291758273108273100.8966828054
05:30:008273008280908253508253502.1626826492
05:33:008253508273558230058268453.2944826988
05:36:008269508278708263458273450.1081827607
05:39:008270208283708270208281550.9782828101
05:42:008275558293358273008293350.9545827871
05:45:008293458307408290108305003.4627830036
05:48:008291058293508288458293501.9306829115
05:51:008293458300008292958298451.5129829622
05:54:008293008306508287908303550.6439829732
05:57:008296008300008282008297601.3518828866
06:00:008278758313108278758313001.0362830439
06:03:008302758312108302708304450.4685830759
06:06:008309958318808300008317153.7783830828
06:09:008317158324958309458324950.9547831689
06:12:008325008340008302758302753.8240832548
06:15:008302508316508277558280003.9697829268
06:18:008277558277558241908248402.8238825595
06:21:008248408281508248408281502.0437826104
06:24:008281458281508260008260001.4048826605
06:27:008267958273558260008267001.0050826914
06:30:008260058260058221258240951.9631823619
06:33:008223858245208214958224903.2790822743
06:36:0082249082249081791582066510.4370820511
06:39:008206908230008206858212050.7615821707
06:42:008212008224658186208187401.9958820279
06:45:008205408227508205408217550.9638821573
06:48:008225358227508210508227501.0143822041
06:51:008227508235908220008235900.3203822542
06:54:008216358216358121008144609.8886815982
06:57:008144608163858106758117209.1583814713
07:00:0081000081499580799581375012.1553810768
07:03:008137508162458121208137407.8435814199
07:06:008137408199258137408170659.4350816613
07:09:008168208180758160008180753.0762817541
07:12:008180758182458152208170003.1178816806
07:15:008185658230008185658230004.9818821725
07:18:008222208229858215008215204.0140822126
07:21:008220008290008215308290007.0142824442
07:24:0082900082950082503582740016.8271827416
07:27:008274008274008240158261458.6585826255
07:30:008261458288558260008279757.8123827631
07:33:0082786082835582600082600012.3277827738
07:36:0082702582702582415082563511.3323826080
07:39:0082563582670082462582650016.5839826417
07:42:0082630082815082521582815021.4081826751
07:45:0082815082830082533082588012.6367827828
07:48:0082583582780082583582780010.0152827333
07:51:0082770082906082700082906021.4785828070
07:54:0082880083200082776082880516.8239828714
07:57:0082829583000082814082894515.3528829516
08:00:008289458306008287458294154.9726829460
08:03:008303958304008281508296150.8678829623
08:06:008296158328608296158305455.9418830881
08:09:008300358305508280008281054.3234829072
08:12:008280058288058266658266705.2329827364
08:15:008272808278108266708266700.9860827125
08:18:008266708266708256408266701.2855826362
08:21:008266708266708257208257201.2359826335
08:24:008257208286458255708280952.8621826682
08:27:008278458303558278458283602.2073828971
08:30:008283658283658270158277654.4758828187
08:33:008278508283558259308265803.0426827582
08:36:008262708273958259108263451.4316826980
08:39:008267058290008260008290001.3138827532
08:42:008288608311208288608293402.1438829940
08:45:008293408302358280008292351.4714829355
08:48:008288458294858280008294851.5935828863
08:51:008294858311258294858310002.6040830626
08:54:008300508336458300508336455.1714831871
08:57:008332308335408319608331951.4374832256
09:00:008331908340858328008340850.5256833943
09:03:008346708355558330458354654.9476834687
09:06:008353458427008347858427005.4283838937
09:09:008427008455558409958409954.7614842676
09:12:008418008422908400058403551.3546840813
09:15:008400058428008400058424002.0552841782
09:18:008428008439908404108410004.7517842568
09:21:008412108412108400058400051.9027841101
09:24:008407008419708395008408102.9334840409
09:27:008403558437008403108410601.1666842371
09:30:008411108437008411108411900.8679842754
09:33:008429958430008387258410006.0399840279
09:36:008408158420008388358407456.4261840658
09:39:008407008416458397608416452.0772840643
09:42:0084164584500084164584277526.4753842182
09:45:0084277584499084094084324023.8410843574
09:48:0084324084399584239084292514.6837843871
09:51:0084305584379584018084058523.8024843290
09:54:008410008427608410008427600.2258842432
09:57:008420058420208409558409552.5239841638
10:00:008418558429608408258418400.5822841696
10:03:008413458415408405008415403.0247840891
10:06:008415408424458403158420002.8715841007
10:09:008420008434408420008434403.0314843250
10:12:008434408450008431058444156.3476843844
10:15:008444158447508432058437701.2568844158
10:18:008435108435108410058429959.0243842973
10:21:008415058440008410258432050.4799842580
10:24:008420008430008418658420500.7551842487
10:27:008438158449008425158430051.7441843311
10:30:008430008430058420058420050.9404842490
10:33:008420008429758410958427703.0232842300
10:36:008421108428008400008401755.8271841026
10:39:008402308412358380558405355.7906839669
10:42:008409808409808393458398551.4542840182
10:45:008402008406458402008406450.0300840497
10:48:008398458405958385408391552.4799839394
10:51:008386808400058380658394453.0577839071
10:54:008393908403008386758402605.2760839644
10:57:008402708409408395058409205.4226840460
11:00:008409008418108396908418104.9657840857
11:03:008418108441758407608441751.3305842774
11:06:008441758448908429458439700.7610843830
11:09:008426658434658426608434652.3478842712
11:12:008434658434658430008430000.2723843209
11:15:008430508434158410008410000.6661842100
11:18:008418508418508403458405150.1842841014
11:21:008405158419508405058417900.4377840792
11:24:008420008480008419958471007.1731844791
11:27:008479408500008477808491503.5662848788
11:30:008490008499908472958496800.5826848975
11:33:008494808523908490058502957.2999850755
11:36:008500008510008489708489752.4655849815
11:39:008499558501358480108493401.3983849624
11:42:008489458508058489458508054.3139850701
11:45:008498808508058481608487359.9458849380
11:48:0084822084979584809084917016.9880849382
11:51:0084912084989084801584970021.8826849344
11:54:0084968084968584804584925018.0707849258
11:57:008492508492758480508488501.0905848968
12:00:008488508492758485458485450.2773848917
12:03:008492608492608480558480754.8710848506
12:06:008481408482108462058468902.2336847287
12:09:008469858487358469458484301.2953847833
12:12:008485008490008479808489702.0689848745
12:15:008489708494508477458483101.9545849027
12:18:008480858490008468408468402.1217847562
12:21:008468908476358458458460508.0383846904
12:24:008463108475358460808470903.8393847034
12:27:0084706584709084456084456010.7484845360
12:30:008445608450858440008440005.5748844485
12:33:008446558453558438558450103.8463844642
12:36:008452558472208450058460205.4171846169
12:39:008462908471158452208461004.5317846076
12:42:008453058480008445008445009.2291846493
12:45:008459858480008446208465659.5649846667
12:48:008470058473558463758469401.9035846935
12:51:008469408470508450008450002.0215846389
12:54:008455008455108439108446701.8386844545
12:57:008445008448008439108447253.3681844010
13:00:008447008465608439108465602.8914844605
13:03:008464508470508458008460000.8394846388
13:06:008458908464008445558445552.3379845286
13:09:008445408448258418458422104.6194842770
13:12:008422008441658420108430001.2561842903
13:15:008429258438858421908433100.8579843109
13:18:008426608432758410058420700.8957842118
13:21:008420658423558410008411801.0577841326
13:24:008410558419458410008415500.6283841548
13:27:008419258421358409858413500.7561841434
13:30:008412808427808403558424205.1542841239
13:33:008424458440008422408438002.5037842581
13:36:008436508437558427408430351.0554843148
13:39:008430858432608415558415701.4027842320
13:42:008416558421708403508416602.5846841549
13:45:008416708420608406808410151.6392841289
13:48:008418158434508417808430105.6288842047
13:51:0084300584380084286084369514.4250843724
13:54:0084369584467084362084424522.9757844502
13:57:0084393084438584353084438518.3329844320
14:00:008443808446008441708442554.3458844367
14:03:008443408449008442858447703.0989844480
14:06:008448008449958433308434404.3625843862
14:09:008432858440008430058430453.4384843328
14:12:008433608439158429908438352.4062843356
14:15:008438258447108432858444050.5093844200
14:18:008444108458008439708458003.0539844759
14:21:008458008474108455108471552.1954846800
14:24:008468408470908460608466851.1158846748
14:27:008466808466808452008454750.6849845676
14:30:008455058474408454708469004.5012846429
14:33:008466808469008459958463250.4487846648
14:36:008466358466608455408455800.5402846229
14:39:008453608454608430408443550.8720844163
14:42:008433058433058424458428101.0051842846
14:45:008422058431108415808427950.6850842774
14:48:008427308428058393908402504.7788840558
14:51:008402508419658402308411201.2738841177
14:54:008411508411508394008395100.4614840110
14:57:008394108411708390108405851.2783840234
15:00:008406008414508402158410102.0636840771
15:03:008414458420058412008420050.9299841704
15:06:008421308422708415108422700.1825841632
15:09:008421408428508407208407654.0401841445
15:12:008404058410408390708405752.7541839970
15:15:008406008408958380108388551.5781839343
15:18:008380258388508353108380005.2573836712
15:21:008380008380058354658366552.5670836954
15:24:008354908372408342608346153.8367835179
15:27:008349858364058340408356203.5010835901
15:30:008347008372358340108367255.5150835450
15:33:008366858372008350058357902.7206836348
15:36:008363858371958346558370003.9878836404
15:39:008365558375458356308368504.2171836681
15:42:008361358386508353858375753.7921836737
15:45:008385008410008381758390101.0158839380
15:48:008391508399858370008387952.7666838496
15:51:008387958399958387658392850.7918839332
15:54:008399758401608393108398101.3098839947
15:57:008395108395808390658395801.2310839326
16:00:008398308418058398308413250.7318840911
16:03:008415158415158400008403952.0751840889
16:06:008403958407858390008390002.3391839897
16:09:008394358394958375758384954.0306839033
16:12:008388258397508380108397452.2473839298
16:15:008397308400008390058394100.6810839588
16:18:008393158398708386208398601.5300839019
16:21:008399908425958398708425952.5799841068
16:24:008425958443208415508435103.1117842895
16:27:008437158445308423458423501.9989842904
16:30:008426458440008420358440005.6105843300
16:33:008442408455358435908453953.6028844185
16:36:008455358455558440008444755.4680844689
16:39:008444758474408444758469501.6250845751
16:42:008467608477458463708467552.0053847252
16:45:008467608490008463808485203.9198848259
16:48:008480758488558468508475802.6060847797
16:51:008469658475008461558471452.3428847069
16:54:008471458481558461908481501.5042847147
16:57:008481208482208473608473651.4516847799
17:00:008473658492558473658479404.9864848022
17:03:008479458479458460008471052.1266847084
17:06:008470958471058460008464301.3396846680
17:09:008460058463558450008463006.4321845866
17:12:008463258470008463258465050.4295846680
17:15:008464208464208450908452650.9783845707
17:18:008456358466158456358459250.9130846235
17:21:008456908457658452208454500.5710845503
17:24:008455858457258446708450400.9159845081
17:27:008450508468158450408460201.2879845729
17:30:008460208468108459358460001.4442846441
17:33:008459008460058434708440551.3094844701
17:36:008445008457758445008453351.3325844984
17:39:008450008451358434408439050.4543844210
17:42:008439108447858430108445651.0124844114
17:45:008446908457708442708446950.3783845004
17:48:008450558465408444108462551.0356845678
17:51:008462858465458455008465451.0234846271
17:54:008465458468158450108461601.4338846273
17:57:008461608466008458508465400.4558846455
18:00:008466008482608465208482603.3229847523
18:03:008482808492508480208489750.8977848359
18:06:008489608490008471558472002.3383848115
18:09:008472008477758469608469601.9574847145
18:12:008469708480008454408466051.5747847241
18:15:008463808466208449408466203.8386845887
18:18:008459958475408455808456201.7915846392
18:21:008457208462908443608449002.5975845532
18:24:008448958460008435358454052.4675844945
18:27:008454608461958450058451803.9701845604
18:30:008451858452108430258446150.6345844330
18:33:008446158462108434908462102.0566844515
18:36:008462108480808450158452452.9391846469
18:39:008452558464658446108464601.0840845314
18:42:008464008464658450008464551.5074845585
18:45:008464058464058454358456950.6261845802
18:48:008456608463108444708458101.6168845827
18:51:008460958473608460958466750.8308846510
18:54:008467208476958462708467250.4720846500
18:57:008465008466858456658464501.9948846092
19:00:008466358470008465308465350.9738846787
19:03:008468058480008463508474702.4875847178
19:06:008479658482658459958464652.7265847120
19:09:008459608468708455408465150.7727846345
19:12:008464958467558444058448301.7005845280
19:15:008444208450008433708450001.5875844133
19:18:008449858461258449858458501.4400845768
19:21:008458508460008452358456651.7139845650
19:24:008456608462308451408460051.3785845708
19:27:008460058469408460058467401.3793846575
19:30:008469208480008468958478950.8734847366
19:33:008474558478258467358469501.5753847119
19:36:008469508471508461808469300.4023846952
19:39:008469258483558469258483051.5603847532
19:42:008480258480758472758479501.1490847856
19:45:008479508488808471858478602.2270847842
19:48:0084783084888084770084888037.7489848531
19:51:0084900085500084873585494035.3466851497
19:54:0085500085550085182585396020.4633854631
19:57:008539958545908518608527752.6587853529
20:00:008528958541158520508533106.6820853310
20:03:008533508555558525408539904.6987854345
20:06:0085362585500085236085287014.3068853886
20:09:008528658535908520508535853.1843853029
20:12:008536058550008534008540752.6988854218
20:15:0085390086000585282085550014.0110855404
20:18:008551158554908545108545701.8274854805
20:21:008545758547008535158539505.5142854427
20:24:008541008552008530058542352.5117854305
20:27:008542058550008522058529803.7424853656
20:30:008532158540008516008519703.2958852952
20:33:008519908529008501008511401.8112851603
20:36:008502108512358480008505006.6001848900
20:39:008505908506308480108493803.1963849051
20:42:008490208490208472358481008.2109848237
20:45:008483458488808453408453404.1854847299
20:48:008459708469558430808465254.3328844927
20:51:008464758476908452908476155.6216846674
20:54:008469658474658432608444302.2504845352
20:57:008444458469308438558461301.3829845201
21:00:008461358461808433708439857.9927845111
21:03:008436308456408419208446754.7616843399
21:06:008446258450008420658450002.6998843689
21:09:008448108459958432408454152.3337845106
21:12:008452908470008452908460503.1341846309
21:15:008464708469308440508449701.6040845739
21:18:008452508454958419208453401.8797844401
21:21:008453108458258448008453901.6211845419
21:24:008453908462858448008453902.7054845654
21:27:008461958479508452308459401.9327846627
21:30:008453408457358440058446050.4963845086
21:33:008446058450008422508433850.9357842946
21:36:008433858433858415758426950.9168842733
21:39:008426958434658400058427802.8946841765
21:42:008429758435758420508429801.4049843303
21:45:008430908430908419858420001.9663842242
21:48:008420058420058395608403201.3101840880
21:51:008414108419358403208408452.2224841717
21:54:008413408425408413408420401.3924842320
21:57:008420408421608408408409502.1317841039
22:00:008409508416408398658403202.2867840258
22:03:008404908408108389008396901.7167839226
22:06:008391658417058389208416904.7786839987
22:09:008416558427958416558420651.2360842275
22:12:008424008441508416708429058.6729842738
22:15:008428458433108420008420003.2202842413
22:18:008418108439008402758434002.2719842490
22:21:008433508433508406008408852.1449842430
22:24:008408808428708408808422851.7724841992
22:27:008422708429358419808428351.1085842462
22:30:008430008454908429208446901.3943843693
22:33:008454908454908437408442600.9433844357
22:36:008443608455258430008435001.7546843452
22:39:008434858445408433958442150.4609843626
22:42:008441508441558424958424950.5626843415
22:45:008425008425308410658415652.6912841864
22:48:008415658418208407058407153.9842840835
22:51:008407208407258390508395803.1234839878
22:54:008400158408058390008398603.4766840230
22:57:008400458432758389058431402.8650840475
23:00:008431408439908426158439802.7974843510
23:03:008436808450708427708427704.2559844113
23:06:008430558438408423008436651.0290843148
23:09:008436708436708418008418001.4686843233
23:12:008428558436008422758425004.2765842835
23:15:008424858428808415108422701.5568842173
23:18:008415558415558390508407652.0020840112
23:21:008406008415808390558415800.8078839776
23:24:008416208416258392358406301.9170841075
23:27:008398058406108362108388256.7144839054
23:30:008383308413908368908402605.0454838979
23:33:008406808407608388058391051.3014839890
23:36:008389908389908368758380951.8820837910
23:39:008378458383658346008353752.5898835868
23:42:008353958360358320008330305.3093833332
23:45:008331358343158310008314001.3660833228
23:48:008314258330008305008329255.5458831143
23:51:008329958341258293058293403.1377830767
23:54:008292208317608270158311406.4287830129
23:57:008311608330058311558321803.2995832210
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.