暗号資産価格データベース

2019年06月06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
00:00:008323608352708313908352701.1509833265
00:03:008356608356608313908324702.6040833530
00:06:008324708339958309958325701.6467832060
00:09:008325708325958312658315104.2621831839
00:12:008316108337808315108334403.0537832865
00:15:008334958348108324508324501.4692833632
00:18:008324508324508305008305002.9516831517
00:21:008305008305008266408276254.4181827746
00:24:008269658282908255008276206.1070826455
00:27:008270908295158252008285053.1775827438
00:30:008284908290008249458249451.5563826768
00:33:008249858260008216108259805.6495824967
00:36:008245208279908244758271052.1067825970
00:39:008278958278958250108250101.8007826527
00:42:008261158289958248908287803.8119827385
00:45:008289958303408289958303004.3449829681
00:48:008308958309008292058296500.8397829532
00:51:008296258315008289508315001.7344830371
00:54:008310008315958288808288804.8625830228
00:57:008288008291958272308283800.9547828225
01:00:008283158309108276258300450.8419829501
01:03:008302508319858302508319851.4217831110
01:06:008317258342008317158331305.4612832411
01:09:008329008352808328858352801.8757834146
01:12:008345308352858330008330001.9282833955
01:15:008330008364408330008361453.9415835739
01:18:008362008367408351058351053.3818836075
01:21:008353158365158349308358001.3487835669
01:24:008357858376558355508376551.3075836325
01:27:008376558400608376558395951.4711839171
01:30:008395908395908380008380000.2689838652
01:33:008380008393808379208391801.4037838610
01:36:008391158391308374708391201.2010838167
01:39:008391358405808382308397401.6475839357
01:42:008395858421408388058421402.5904840347
01:45:008420108436658410058422201.8054842201
01:48:008416008429958395658395652.3217841035
01:51:008403008412858400408412850.5819840892
01:54:008412258432458410508429950.4459842150
01:57:008419908430258411908414750.8964842201
02:00:008414708414708380008380604.6887838936
02:03:008380608398458379458395102.4502838240
02:06:008389558420208380008420202.3156840084
02:09:008420508420708400858407301.1267841321
02:12:008409458409508390008390001.4103840594
02:15:008389458399908386558397300.8041839601
02:18:008398258406308397658403101.7052840193
02:21:008404208433408404208433400.9141841673
02:24:008436658445458413358433802.3139843888
02:27:008433608438358430658434950.3873843466
02:30:008435058472758434508467755.9368845935
02:33:008467908477508449858459702.1961845903
02:36:008463408468108456358456350.9595846238
02:39:008456908466708456908466200.3457846356
02:42:008462558491558462458491251.0835847772
02:45:008490908499958479858482851.1542848721
02:48:008482308482308466758470350.5527847317
02:51:008473458473458461458461450.2567846571
02:54:008460158472608439908439901.2281846033
02:57:008439908455808432858451601.5264844344
03:00:008458708458708443508446501.6139845151
03:03:008446208447008420008434855.5319843109
03:06:008434858455208429208453302.2924845103
03:09:008449208455108441908455100.6877844762
03:12:008455108464208429958430001.8301844483
03:15:008430008430008415008419702.2787842439
03:18:008419758435808417058431100.6256842997
03:21:008431108431108420308429751.6576842230
03:24:008429758447308427258447302.3078843358
03:27:008447858455008437058438901.3418844515
03:30:008443558453658438458438951.5083844996
03:33:008437058439708431558432850.8981843621
03:36:008433158435608420008420000.5282842836
03:39:0084198084198083950084099515.8965840547
03:42:008400108420858400008403050.1655841247
03:45:008403358420858402158414401.4110841171
03:48:008416058424808416058418150.4139842002
03:51:0084203584399584203584261528.5332843453
03:54:008433008436758415808415807.7539843580
03:57:008418808421908412358418300.5418841738
04:00:008421208443508419258443504.7501843525
04:03:008445808510008443358493753.0956847156
04:06:008503508507458478408491650.6610849047
04:09:008490158498058483208487901.6302849121
04:12:008493708493758476658490003.1005848752
04:15:008490208492508467258475101.4613848267
04:18:008474108477358451808477351.0003846533
04:21:008477958478558458458463551.2724847480
04:24:008468158470208468158470200.5642846912
04:27:008474308499458474308499351.5013848462
04:30:008499008510008484658489905.8695850025
04:33:008489958490008446008462755.5379846345
04:36:008446708452408438458449103.4893844825
04:39:008453058464558440008459604.4731845020
04:42:008459908465358434808442852.1776845333
04:45:008442858462208442858462200.5508845274
04:48:008468358477958423508468451.9110846984
04:51:008467408467408447108460201.2327845942
04:54:008460208463608447408463302.8885846122
04:57:008463258468408452408452400.6240845877
05:00:008456408469608456408469600.4440846075
05:03:008454358465008450008465000.5959845199
05:06:008465108483558465108479051.3411847607
05:09:008478458500008478458492301.4993849599
05:12:008490808510008490008493803.4656850546
05:15:008492308499708489008499700.2121849058
05:18:008498708534058491058524803.5838851530
05:21:0085312085927585234585600011.1600856219
05:24:008553158553158441658474158.2506849127
05:27:008472458480008423508455902.9793844494
05:30:0084448084800083811584285510.3040841856
05:33:008438058438558386008425404.8272840649
05:36:008425508425708403508409204.0948841859
05:39:008402608422608398808419453.2082840781
05:42:008419758426208386008393604.5988840506
05:45:0083921583921583276083706510.0778835506
05:48:008370758383658327658342502.8857835493
05:51:008334058370008319758370004.4221834490
05:54:008370008374608350458350450.5604836667
05:57:008350458405558350458392101.7791838987
06:00:008398508408058373208381951.7226838558
06:03:008381908395108364608375308.8472837218
06:06:008374308376508352958365105.9727836373
06:09:008364108385658364108385250.3779837707
06:12:008390008390108373808373800.9410838035
06:15:008381408385108375858376000.2714837858
06:18:008382258390608381158381150.1868838659
06:21:008384758384758330158342604.0164834854
06:24:008340158343808292108298503.9997830741
06:27:008303058330008303058330002.4506831684
06:30:008335358339758270008275501.7130830058
06:33:008275458309958240158309453.5932827521
06:36:008305958328058290808327901.3204831390
06:39:008328058370008318458361302.6931834004
06:42:008367408393308363458378054.2720837953
06:45:008377508385008368008382252.1111837434
06:48:008382308419908378008391957.1677839673
06:51:008401808411908386008398750.9376839574
06:54:008397108398508368808389502.5773838236
06:57:008384008400508380008393806.2462839480
07:00:008393808393908368008368007.7469838199
07:03:008370008390958356108359354.2031836441
07:06:008358208370208342258370209.5313835332
07:09:008359858391708359858391706.6704837814
07:12:008392158417408383208409456.1158840498
07:15:008409958413858383558383551.9142840297
07:18:008391908401558388208400400.5953839393
07:21:008400408400408385008398801.9250838951
07:24:008399158413108399158404850.6756840637
07:27:008404858405008392308400100.7829840051
07:30:008400308412058394008412003.3818839923
07:33:008411008446958408158437753.1371842385
07:36:008435658438458418408428001.1305843057
07:39:008420058426008400608407001.2010841003
07:42:008406958427908404708407800.8630840730
07:45:008405208407808395008407052.0948840050
07:48:008402058422508400608422500.9258841118
07:51:008414908423608412108414251.5570841981
07:54:008414308428008410008422252.6453841898
07:57:008425608443908422258442052.9055843389
08:00:008438458450008430008442602.5897844461
08:03:008447458479958438958467300.9134845428
08:06:008467358475158437908437905.7513845745
08:09:008435758449658430008439501.6676843698
08:12:008444708460008431858448151.4137844844
08:15:008448208458658431008439900.6001844059
08:18:008439758447958425008439052.3683843039
08:21:008438708438708425158430000.2707843251
08:24:008430208450008425358448353.4255844588
08:27:008448258450708434108449900.7555844189
08:30:008449308452858448308452750.3570845118
08:33:008453208467858453058463052.1116845548
08:36:008467758479408461958478306.0639846972
08:39:008478358488508467458467451.7733847759
08:42:008466658490058460558486851.5015848189
08:45:008483458483458458408458404.4023846823
08:48:008458408460908439708440852.2878844605
08:51:008440858449908433608438102.7426843652
08:54:008437958447108425658446401.4862843883
08:57:008446408450208440008442201.2861844321
09:00:008442758442758416208429401.4820842737
09:03:008424858440008423458432351.3353843124
09:06:008439758442158432508432502.5904843451
09:09:008432508434208422608427850.9031842693
09:12:008428008465208427858462901.1385844043
09:15:008463458470008456508456500.9761846191
09:18:008456758461058456508459700.2812845917
09:21:008469858484508469858477056.6032847294
09:24:008470008484508452008452102.8319845816
09:27:008451858459508444508444500.9411845213
09:30:008447808453558446708452400.4274845038
09:33:008460008465658443408447003.0519845266
09:36:008446958449908427408440652.0860843922
09:39:008440658445458427508430001.6276843335
09:42:008430008450008410008450004.3505842103
09:45:008449458449458425008433100.7269843631
09:48:008432108452408432108446550.4301844252
09:51:008449558466008449558450000.8459845863
09:54:008450008459708445008459057.8406845874
09:57:0084574584579084500084526525.5817845670
10:00:008452408456308439808439802.1031845048
10:03:008444708457608444708457603.1932845431
10:06:008456358466008450558465900.8703845950
10:09:008465908466008459708459701.4109846120
10:12:008459208466008452408452403.0851845751
10:15:008459658460408454258457651.4725845676
10:18:008457658465008452058456201.7420845808
10:21:008464958471058460258471052.1781846510
10:24:008471058471058454008468151.9238846227
10:27:008468408477858460258461502.6554846761
10:30:008461508464158454008454451.8901845628
10:33:008454308459508448658459452.4088845009
10:36:008460008469808460008469801.6786846466
10:39:008469408480008468008480001.7046847537
10:42:008481008520008480458492806.9561849685
10:45:008492808518558491508515003.6929850770
10:48:008514808517958480008489052.1679849790
10:51:008487058496858466908479754.4775848555
10:54:008479508490008473208489903.0826847631
10:57:008490008491858483408489650.4135848873
11:00:008489658508058489658503401.7873849440
11:03:008502508503758481508481502.8967849266
11:06:008480058487908470108483950.5030848209
11:09:008482608482708470008477450.7970847522
11:12:008474408480458473108477851.8633847808
11:15:008486058493558483108490802.0261849009
11:18:008495508497758480008480000.3540848388
11:21:008470008472608461608464550.8791846446
11:24:008460358468408459558464550.6198846453
11:27:008459508473658457258470050.6801846349
11:30:008474158479508473608473650.5386847731
11:33:008473358481708466658481700.6769847228
11:36:008476208490008476208488050.0939848447
11:39:008486958490208476058490200.6064848353
11:42:008496958497208486108488850.5637849040
11:45:008496458499658491508491500.5081849764
11:48:008498658500008474608474601.1215849107
11:51:008475008478658464708468950.6132847385
11:54:008468108476308468108476300.3864847389
11:57:008471808471858457908467101.3097846717
12:00:008467108477508465008477500.6008846829
12:03:008477758484458476108482950.8268848146
12:06:008477608489958477558484950.6373848164
12:09:008489858495008487508495001.2258849040
12:12:008491008494008470058478951.7029848223
12:15:008476808486908474958475600.8141847860
12:18:008476058489958476058483050.1862847919
12:21:008488508497708483858497400.5791849401
12:24:008496708504658495008498751.1897849890
12:27:008498808500008489608498251.2635849434
12:30:008498258503058489408498002.3699849609
12:33:008498008504658493208499603.5821850191
12:36:008499708505008499008505001.0852850306
12:39:008505008509808502508507703.1178850721
12:42:008507658515008501108514902.5177851037
12:45:008515008520008508808510203.4563851839
12:48:008516808523408508808520650.7288851823
12:51:008522158528308504808504951.0517851331
12:54:008504958519908504958518401.1811851250
12:57:008518658520758514108514100.7045852016
13:00:008514558522158500008509754.8413851196
13:03:008512108512358505608509701.2329850944
13:06:008503458506408461658495352.3996848839
13:09:008494708494808487358487351.2944849228
13:12:008489958496408487958495450.9532849116
13:15:008495708498708484858485202.6365848763
13:18:008485658493908485608493904.7364848914
13:21:008494858498608492908492901.1199849599
13:24:008495408495508488258488400.6423849392
13:27:008485408485408480108480100.2129848338
13:30:008480058482658472558475050.9237847546
13:33:008470008476708465008475450.5184847326
13:36:008479008483158477408482950.4317848090
13:39:008481558484058481208482000.2824848288
13:42:008481258481258477958478000.1617847818
13:45:008480008490508479008490500.3552848511
13:48:008489108491158482608490900.1465848844
13:51:008493558499408490958490950.4566849414
13:54:008492558493558490708493550.3598849229
13:57:008493058499458488008492200.3612849301
14:00:008487458495458486708493550.7134849261
14:03:008493608500008490008490001.7078849783
14:06:008492008495008483308485400.4806848926
14:09:008483308485608465158468401.1721848041
14:12:008468508473008444508449651.5192845622
14:15:008449958461008449958459400.3937845333
14:18:008459508459508424858446856.3198843718
14:21:008438658455058438008449551.0261844763
14:24:008449558457858449308451800.3357845551
14:27:008457758457858450558452600.1160845305
14:30:008450808462908450758458601.0086845984
14:33:008453908459958453808457800.0793845781
14:36:008455808463108455008460002.8611846180
14:39:008455058455058443758443750.2865844915
14:42:008440108444708430008443004.8466843354
14:45:008444108445458443658445152.0431844474
14:48:008447058457358429108432401.6655843782
14:51:008429608447358426908444501.0240843955
14:54:008442408456658430008453300.9747844357
14:57:008456658456658451158454300.1290845280
15:00:008456108460008450008455000.9111845567
15:03:008459608462608455008455000.3847845833
15:06:008451158452408447958452400.4267845022
15:09:008446908458308446908452600.2668845294
15:12:008449758454558447608454550.1867845067
15:15:008453058453708450508453700.2085845127
15:18:008449658454208442108444902.4299845224
15:21:008445758446708436908445652.7490844072
15:24:008440658451258440008451250.6261844663
15:27:008451358451808445408445400.7927844838
15:30:008448658452458446558451401.0616845224
15:33:008450658456058450658456002.6120845553
15:36:008455458467608455458462050.3757846185
15:39:008465858473758458608473750.5419846966
15:42:008473708477758465358474650.4087847091
15:45:008471308475908466408471300.3266847284
15:48:008469708469708465108468650.3747846789
15:51:008468008475508467158472800.2528846976
15:54:008473008475408472708472700.8183847344
15:57:008473008480008470008478950.9863847633
16:00:008475908489008474758484000.7805848214
16:03:008484008484008474708478100.4838847924
16:06:008478858480008472758474400.7408847937
16:09:008471208480458465108471401.2142847372
16:12:008471408471408444408449701.5960845952
16:15:008447908453008440058451700.6168844793
16:18:008446158453008438308452052.7184844482
16:21:008447158458658437758451801.4334845128
16:24:008450858450858445008448350.0961845032
16:27:008452508456908447358448453.7106844987
16:30:008448458451208439208445701.2603844462
16:33:008447808463308441008455403.4534845784
16:36:008459008463458449458449450.6371845418
16:39:008451208456558448058456550.8342845253
16:42:008456558463458450008450000.5965845966
16:45:008450008450008437858440250.5382844217
16:48:008440508447308439858446150.3704844392
16:51:008440008440008420008430101.2171842809
16:54:008432558435358420008420003.3453842183
16:57:008420008432308420008426501.3137842311
17:00:008425508431808415008420157.8200842032
17:03:008426508440408425408438701.9520843869
17:06:008439608440008437508439850.5994843956
17:09:008439808443858429958430153.3285843346
17:12:008431758434308427258434152.7048843248
17:15:008432708443708432708440701.3896843903
17:18:008443508446508442158443600.3091844347
17:21:008443658456908442558452102.6510844777
17:24:008452308453308442708442700.2081844755
17:27:008446608452758442658451653.1030844977
17:30:008451158459558450408459551.4928845813
17:33:008459508463008455758459551.6010846001
17:36:008459608462758458358462751.1907846075
17:39:008459558459558450708453800.9392845694
17:42:008455808456008447008451700.4128845084
17:45:008453208453208441958448800.5133844787
17:48:008450458464158450458464151.6777845816
17:51:008464158466908454008461850.7354845982
17:54:008455108468258453958462051.1847846061
17:57:008467658467658460008467100.4806846200
18:00:008467108467108450158463200.9332845633
18:03:008464408479858458558476200.7212847074
18:06:008476208480008470008477250.2472847525
18:09:008478558480008471008479800.1545847777
18:12:008471158479558462158466800.2684846942
18:15:008469808475908469808473550.2090847529
18:18:008470958479908468558474400.8640847513
18:21:008480008480208466458470652.1703847736
18:24:008466058475208463458474950.1246847010
18:27:008474908478508471858473201.7448847636
18:30:008476008476008465008465001.0935847163
18:33:008462908462908449958456901.8233845184
18:36:008456458459358450558450550.7121845369
18:39:008454258458108448208448201.1864845372
18:42:008448158453658446008453600.9180844923
18:45:008450458450608442308447251.1301844605
18:48:008449558460008449408460000.4987845397
18:51:008461508462358447958450300.4921845419
18:54:008450308450308440858444550.5581844423
18:57:008448258450308420408420401.5448843337
19:00:008428558440408428458428452.9243843046
19:03:008428458448708428458445950.5005844097
19:06:008446408456958444608456950.7748845286
19:09:008457358463558455058463550.4531845694
19:12:008457658461808454208454200.0720845519
19:15:008451058455008447308455000.5075845211
19:18:008451108466308451108466302.7621845742
19:21:008467008470508462508469000.7382846523
19:24:008469008469008462058469003.3574846762
19:27:008462358473808460008469000.5507846863
19:30:008471408473308462308463000.1409846565
19:33:008468758470008456408460500.7792846561
19:36:008456508462658453908461101.7275845774
19:39:008456208459358456008456250.7349845770
19:42:008456808457108443558449951.8785844993
19:45:008450708452908440958440950.6644844457
19:48:008441108450008441108450000.1070844723
19:51:008449958452908444708451203.4502844956
19:54:008452858470508452858469351.3930846082
19:57:008470458470508449258463454.0502846756
20:00:008463558463558450508454650.3965845555
20:03:008458508480008458508478452.2334846931
20:06:008477508485358471808482702.2841847761
20:09:008485358488958478208482502.0648848519
20:12:008483558488258479408487550.6071848416
20:15:008487708500008485508497003.3564849368
20:18:008494008494058475008483401.9511848411
20:21:008483458483758476908481002.9611847948
20:24:008475108482458475008480303.1418847941
20:27:008482408482408475008475250.3259847902
20:30:008473458478508472458477001.1032847767
20:33:008477158498258470008487504.7687848037
20:36:008486958495058484508490002.8171849113
20:39:008490458494458486308489603.3346849118
20:42:008486458486458464408472903.3618848013
20:45:008473458479258470008477700.4277847300
20:48:008480008492408477708487651.9468848523
20:51:008491908497658487158487151.0961849058
20:54:008489108498208487958498200.3663849125
20:57:008498208512008498108499652.6259850546
21:00:008500008530008500008508603.6647851469
21:03:0085085085085584000084094017.4928844408
21:06:0084094084324583500083832011.1344839658
21:09:008383208410008380008410006.0568838928
21:12:008401508418558390508418555.1371840719
21:15:008418308420008392408403507.5771840535
21:18:008408008421558401708401701.7088841321
21:21:008403358409908390158409903.0635840116
21:24:008409808430208406358414454.0078842118
21:27:008414458426708405708405701.8202841506
21:30:008405658425058401808422701.3017841515
21:33:008417708422708410158420350.8592841700
21:36:008421008421008401708409250.4609840962
21:39:008409108409108388808390602.1677840271
21:42:008392858399958372358392756.1735838873
21:45:008400008407858378808386702.6879839105
21:48:008387008411158375058404451.4713838678
21:51:008400608411758400608407300.3787840859
21:54:008407408411058396308404100.9952840454
21:57:008404108412008400108406850.5806840713
22:00:008408508408508384408384600.8406839193
22:03:008386108389158370108370106.8944837897
22:06:008370108370108320008330309.9433833781
22:09:008330558343158323458332651.8875833099
22:12:008333258359208330958357102.3094835353
22:15:008357108357108342858343856.3465834555
22:18:008343858343858306008318006.3427832955
22:21:008313758330008301008317056.7714831368
22:24:008319958341358319458330252.2556833026
22:27:008330258339958327408339801.1085833435
22:30:008339458340708326508331203.9811833428
22:33:008331208350908331208348750.5405834086
22:36:008351208400008351208391853.3569836703
22:39:008392608393758337608367501.3271836636
22:42:008375708388458375708377700.4639838116
22:45:008380758400008377408398951.7032838687
22:48:008400008404858392358395100.8598839853
22:51:008390008393158384108393100.6780838812
22:54:008395958397608387008387000.5076839385
22:57:008387008390308378458388252.0131838474
23:00:008388508390858364708365001.0676837564
23:03:008363108382208363108382202.5963837166
23:06:008381358389958360008365453.1297838135
23:09:008367408376758327258327253.1319835352
23:12:008327908339608308158321201.4706831833
23:15:008320958345408314658338152.4564833486
23:18:008341458351058341458350550.1736834665
23:21:008348608349608339708340001.6040834549
23:24:008339608349008339608341400.8438834642
23:27:008341408348558334008344550.3933834080
23:30:008344808348758343458343653.2714834609
23:33:008344958357358344958357302.3431835264
23:36:008357208358958343158343152.6876834847
23:39:008348558349208333008333000.7684833676
23:42:008333008347158320958320951.4746833288
23:45:008321008321258280008289405.6562830726
23:48:0082889083275082400083190510.5288827528
23:51:008310008331258297458331203.7143830899
23:54:008331308347358322358338004.3852833533
23:57:0083351583527083247083435031.0402834628
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.