暗号資産価格データベース


2018年10月07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
00:00:007268507268807267257268801.6823726793
00:03:007269057270057268757269603.0935726976
00:06:007269557269557264807265753.3735726619
00:09:007265657269957265657268453.8265726792
00:12:007268507269957268507269950.7527726931
00:15:007269607270207268257269452.1038727012
00:18:007269457274257269257274203.3040727294
00:21:007274107276357274057275709.8243727536
00:24:007274307274757273007274154.2825727364
00:27:007274257274757273007274200.4821727391
00:30:007273257275007272307273701.2897727468
00:33:007273507274857273457274201.6574727363
00:36:007273957275807273107275552.1925727488
00:39:007274057274307270007273902.6440727157
00:42:007272507274057271207271202.5736727258
00:45:007273157276057270357274004.0404727255
00:48:007271257273107266457266901.3361726849
00:51:007266907266907265757266901.9023726624
00:54:007267007268407267007268050.5133726783
00:57:007268357268407268007268000.3129726802
01:00:007268357269007267357268401.1559726792
01:03:007267257268757267207268351.5016726838
01:06:007268757270107266457266456.9897726772
01:09:007266457266907260007263858.8486726398
01:12:007265307266907265307265751.3044726640
01:15:007265407265407264757264750.4553726512
01:18:007264707264707263107263201.5781726370
01:21:007263157263157259007259709.0974725965
01:24:007259957260007259057259200.6343725991
01:27:007259457262557259157261754.5296726004
01:30:007261757262607259007260555.5850725988
01:33:007261007261007258007258004.6132725946
01:36:007258007259757257807258604.5582725830
01:39:007257757258107255007255007.5874725651
01:42:007255007255557252007255507.1829725472
01:45:007255507257057255507256002.3050725585
01:48:007256807258407256807257703.8572725784
01:51:007257957259307256407257004.5236725818
01:54:007257607258857254107256651.7261725602
01:57:007256657264057253407258806.8166725780
02:00:007255407260007253657256805.9394725615
02:03:007254707260007253657254652.0862725746
02:06:007256707260007254907257454.7569725701
02:09:007258407260107258407260100.1569725961
02:12:007259257263507259207261055.0327726058
02:15:007261057263507260007262252.1292726243
02:18:007262657262907259207259802.0167726095
02:21:007260557260557259757260001.1254726013
02:24:007259407262007259207260100.4598725953
02:27:007259557264707257607263853.1771726203
02:30:007264657266707260257264001.2198726344
02:33:007261107261107258407259601.8662725924
02:36:007259607260407257807258603.3143725892
02:39:007258607261007258607261002.2298725945
02:42:007261507263007260307263000.9196726131
02:45:007262357263707261607263053.9849726221
02:48:007262907262957260607260751.4433726209
02:51:007260757262357259357259350.4080726022
02:54:007260507261357259557260753.0581726125
02:57:007261307262057259257261803.3624726088
03:00:007261757261757259407259456.4374726030
03:03:0072594572605072569572586011.3217725898
03:06:007259557260807259507260800.2217725995
03:09:007258957260807255507257455.9637725777
03:12:007257457261407257457260452.5265725886
03:15:007259407259607256207258251.3796725868
03:18:007256207259007255107258055.9001725701
03:21:007258057259707255207255255.4972725649
03:24:007256507260257255007255304.2266725624
03:27:007258007258007255007255002.4606725516
03:30:007256757261007256057259001.9137725902
03:33:007259407262157259157260051.2288726088
03:36:007260607260657258107260051.6769725922
03:39:007260057260307256507256505.4258725853
03:42:007258457259807257157259800.2699725779
03:45:007259807261107258557258550.7156725898
03:48:007259207261007257607258500.7582725891
03:51:007258307260257257607259450.6150725925
03:54:007260757260807257607258651.0495725855
03:57:007259857262357256457256457.7788725837
04:00:007256457259257256057258802.8333725834
04:03:007258707260907258707258851.5657725954
04:06:007258857260907257457260852.2942725891
04:09:007260857260857258057258451.4618725906
04:12:007258457260007256007256001.2485725835
04:15:007257557260007257557259200.9870725926
04:18:007259357260207258657259702.8190725939
04:21:007259657260257259107259104.6643725986
04:24:007259807260907258957260550.7336726015
04:27:007260207260207259257259351.6191725951
04:30:007259357260607259057259801.6367725983
04:33:007259807260907259807260250.2980726075
04:36:007260257260707259157259751.7553725979
04:39:007258857258857258157258150.0999725832
04:42:007260257260507257957257950.2129725921
04:45:007259707260757259057259051.7077725988
04:48:007259007260757258757259750.7604725940
04:51:007259607260457259557260451.3793726000
04:54:007260757263307258657262552.6694726172
04:57:007262357263307261107261500.3581726199
05:00:007263257263257260007261302.1359726192
05:03:007260957261707260157260153.9114726130
05:06:007259407263507259407262600.9969726316
05:09:007262507268007262507268002.3313726475
05:12:007268407268407263657267002.2062726506
05:15:007266507268407264407266103.6286726721
05:18:007266207268357265157267251.4361726617
05:21:007266357266357265057265350.6000726518
05:24:007265407265957263157263951.6479726512
05:27:007264007264057262457263100.2624726334
05:30:007262457262507262007262000.4902726246
05:33:007261257262307261257261800.6750726137
05:36:007263157266457263157266251.0690726532
05:39:007266207270607266207267801.2356726907
05:42:007267807267857266507267802.5018726772
05:45:007267757269757266207266553.1947726731
05:48:007266557268707265257265302.0578726684
05:51:007265257267907265007267751.4166726631
05:54:007265007268107264857268100.5057726507
05:57:007268007270007265257266601.7174726814
06:00:007266007266007264457265400.4961726482
06:03:007264807264807260957261800.9315726204
06:06:0072627572631072600072600011.9252726012
06:09:007260907261157259357260002.3242726030
06:12:007260007261457260007260054.0346726013
06:15:007260007260007254707259057.7560725571
06:18:007256657259057255707259050.0302725838
06:21:007256107259057255307255900.4870725617
06:24:007258157258207256007256600.3664725765
06:27:007258107258407257007258401.1675725761
06:30:007259007259257255757255752.1315725869
06:33:007255607256057254057254050.4313725453
06:36:007255857257107255857257101.0957725700
06:39:007258007258307257657257652.6523725805
06:42:007258407266007258007266005.8028725982
06:45:007265107266057261757263353.2188726406
06:48:007263707264557250007259505.9801725500
06:51:007259807260357257357259802.2267725977
06:54:007257307261207257307261201.8349725875
06:57:007261407263007261207261201.9547726176
07:00:007263007263007259507259502.3525726124
07:03:007262107262157258607258601.5695725991
07:06:007258007258657255557256653.9592725729
07:09:007255507256157255007256154.3183725601
07:12:0072560072560072430072459526.2581724995
07:15:007246957250257243057247954.9250724766
07:18:007247957251007247007250403.9407724986
07:21:007250707253307250707252151.6068725268
07:24:007251007251007248507250002.8830725015
07:27:007250007251357249207249201.5986725042
07:30:007250007250007248257249451.9199724935
07:33:007249357252157248057250500.7077725016
07:36:007250007251157248207251152.7852725018
07:39:007251157251157248107248253.4726724976
07:42:007248107251107248007251106.4734724849
07:45:007251107253507250757252952.1968725304
07:48:007253657254507251907251902.4550725293
07:51:007251907253657251907253652.4091725315
07:54:007253957254807253507254801.7768725399
07:57:007254807256807253257256800.8488725588
08:00:007256807256807251107252201.7830725310
08:03:007254207255907251857251852.3785725364
08:06:007252607254357252607253301.0619725343
08:09:007254957258057252707252702.1062725385
08:12:007252007252007250007250153.2733725052
08:15:007250857253107250857251152.4794725147
08:18:007253807253907250807253903.9524725380
08:21:007253107253107252257252402.2357725285
08:24:007252207252207250707250700.3426725154
08:27:007250757251007248157249901.7520725025
08:30:007250007250007248007250001.8663724886
08:33:007250007250007248057248551.5655724991
08:36:007248057248707248007248700.2061724836
08:39:007248707249307246107247250.5080724837
08:42:007247507248357247457248351.8703724800
08:45:007248007248007247607248000.1515724798
08:48:007246807248007246807248000.3541724748
08:51:007248007249307248007248001.5653724835
08:54:007249157249207249157249200.0062724918
08:57:007248557248557247807247801.7857724806
09:00:007247807257007247807251104.2743725125
09:03:007251107254207247007254202.1616724970
09:06:007254207254207249557249550.8899725196
09:09:007250157253007245807246303.6031724780
09:12:007245857246857245757246852.0055724592
09:15:007246007246607246007246600.1190724653
09:18:007246607248207245707248200.6646724645
09:21:007248407249907247807247852.1170724806
09:24:007249857250407247857247852.2673725000
09:27:007250257250257246507247050.4416724744
09:30:007247057250007247057248801.5773724880
09:33:007248807250957248157248500.4507725000
09:36:007248207252007248207249103.5308725022
09:39:007249057250307249057250300.9829724910
09:42:007249107250957247357248705.0220724877
09:45:007249857249857247557247553.5462724798
09:48:007248707248707247507247950.6190724783
09:51:007248057251457248057249252.4927724987
09:54:007251407252007249257250151.7218725063
09:57:007248307250957248257249201.0639724880
10:00:007250707252007250707251950.5789725137
10:03:007252007252007249757250909.3862725072
10:06:007250857251907250307251901.0103725074
10:09:007252007254007251007254001.2101725313
10:12:007254007254707248307248301.9680725355
10:15:007248207249507245707246404.6112724726
10:18:007246407247557245107246302.2495724608
10:21:007247907253007247857249751.4392724919
10:24:007248757250007247957248201.4805724891
10:27:007248007248807247107248052.2665724804
10:30:007249457250757249257250002.2099724986
10:33:007250957253057250307250302.3583725127
10:36:007250307252407250007250000.7171725055
10:39:007253007254007250857250954.7511725228
10:42:007253207255407252757254550.4647725367
10:45:007254857255357254657254651.0970725483
10:48:007254257254257250007250002.6183725261
10:51:007252357252357249807250655.0936725066
10:54:007250657251657249257251650.7548725121
10:57:007251807253307251107251251.8323725175
11:00:007253107253357251307252951.1874725234
11:03:007253857254507251057251500.9194725217
11:06:007251557253007249257250354.3035725116
11:09:007250757253007250707250751.4703725175
11:12:007251457254507251457252752.0808725334
11:15:007252657253307252657253300.0935725268
11:18:007252657253007250207253000.4281725202
11:21:0072530072550072430072550010.1675724911
11:24:007254957254957251857251854.1831725375
11:27:007254007255007254007254652.4816725448
11:30:007254807254807254707254700.5015725470
11:33:007254707254707254657254650.1835725468
11:36:007254707254707254707254700.0814725470
11:39:007254957256007254957256001.9193725549
11:42:007256007256007252207255000.9480725366
11:45:007254957255007252307252300.1320725493
11:48:007252357254957252307254950.4813725450
11:51:007253807254957253807254701.2433725487
11:54:007254557254957252957254950.7450725329
11:57:007253057255007251557254902.5586725380
12:00:007254257254907251557254201.4640725293
12:03:007254907254907252757253701.3199725410
12:06:007254507254507253607253600.5519725376
12:09:007254757254757252707254600.4742725429
12:12:007254707254707252507252505.8405725318
12:15:007252457252457248757249957.7655724994
12:18:007248557249357248557248603.0567724861
12:21:007248057248957247607248952.7167724872
12:24:007248207249107248057248952.7940724855
12:27:007248007250007248007250003.6698724995
12:30:007250007253007249207250152.7575725020
12:33:007250107251607235007246859.4640724027
12:36:007246857250007244707245459.4017724730
12:39:007244407248207244107245953.5858724595
12:42:007245007247007230007247009.6671724068
12:45:0072462072462072300072426012.2529723673
12:48:007244707245907244457244706.6318724516
12:51:007245457247707245407247651.1351724707
12:54:007246107246107246107246100.5414724610
12:57:007247657247957245007246153.2075724725
13:00:007247007248307246307248304.6612724771
13:03:007248457249757247757249003.4558724841
13:06:007248057249957247507247502.9025724821
13:09:007247957249757247007247001.3862724759
13:12:007247857250007246357249301.7252724763
13:15:007248007249157243307246053.4584724599
13:18:007244357247007243157246107.5108724497
13:21:007246007247057244007244000.9709724619
13:24:007245007245207243007244252.1692724477
13:27:007243057245057241757243504.2041724292
13:30:007245007245557243957244952.2603724477
13:33:007246007246707242057242051.2177724528
13:36:007244607245007242557242551.5723724363
13:39:007243057246757242907246754.2690724375
13:42:007246707247607244007244001.4707724683
13:45:007244007244657239857243955.8212724274
13:48:007242257245057231007231009.2260723664
13:51:007235007240057232957240053.6279723654
13:54:007238407240207237557238104.4179723902
13:57:007239257241007238507240605.4138723978
14:00:007240257241007235407241003.8237723853
14:03:007239957243007239207240252.5441724148
14:06:007242957244107241957244104.2713724298
14:09:007244707245007243757245003.0396724428
14:12:007245007245407244757245203.7913724504
14:15:007245107247307245107247302.5727724611
14:18:007245307247057245307245850.2709724598
14:21:007246507246507246407246500.1751724649
14:24:007246507246507245007245000.1998724575
14:27:007246407246507245007245000.6800724501
14:30:007244857245157242757245001.5663724391
14:33:007245157246507245057246500.6425724600
14:36:007247007247257247007247000.1680724701
14:39:007246457248007246457247900.4642724782
14:42:007247957250007247957250004.2781724958
14:45:007250007250407249257249253.0145724948
14:48:007248507248507247057247251.6834724759
14:51:007247607248407247607247650.5142724764
14:54:007247807247857247407247401.5900724759
14:57:007248107249407248107249400.0576724881
15:00:007247707248107247057248050.5264724770
15:03:007248107250007246157246201.2669724898
15:06:007246207247057245557247051.7303724612
15:09:007246057247007245007245702.3081724615
15:12:007246057247857245557247150.9348724619
15:15:007245807247307244007245651.9641724528
15:18:007246407246757244057244700.9756724578
15:21:007244007244857240007244854.6688724204
15:24:007244857246207243407245551.6466724492
15:27:007243457246857242007246851.4797724487
15:30:007246107246457245557246452.3259724601
15:33:007246857249257246457248601.6403724781
15:36:007249707249707245757247053.2675724702
15:39:007248157249757246607247955.5603724881
15:42:007248007249107246557249101.2164724844
15:45:007247507249757246757247000.8017724768
15:48:007247457249757247057248200.3623724907
15:51:007249107249757246807249753.2178724780
15:54:007249357249357245557245553.1155724812
15:57:007245557249757245307248500.4129724773
16:00:007247407249757246457249650.2722724893
16:03:007249707249707246557246550.2126724785
16:06:007247107247657247007247001.7119724738
16:09:007247957248907246707246751.1634724741
16:12:007248007249107246407246801.0978724719
16:15:007248007248007242607245053.6744724484
16:18:007245657247857244657246051.2714724679
16:21:007245007247957245007246551.0059724602
16:24:007246707247007245557246002.6172724653
16:27:007246057247007244757245452.2890724580
16:30:007246007247057245757246300.7104724622
16:33:007245857246757245757246601.7911724604
16:36:007246607247057245007245251.4675724563
16:39:007245057247057245007246351.0283724555
16:42:007246357246957246357246950.3145724636
16:45:007246357248007246357246700.1873724726
16:48:007247207248107244857244851.9826724704
16:51:007244357246457244357244752.1293724494
16:54:007244757244757239557240004.6719724111
16:57:007240007245107240007242850.6557724178
17:00:007242357245057241007243454.3414724364
17:03:007243007243007238657239003.1062723990
17:06:0072390072390072200072234521.7884722860
17:09:007223007232057220007232009.8677722485
17:12:0072320072360572292572351510.0540723214
17:15:007236007236007231157234004.2160723388
17:18:007234007247007234007238958.5676724046
17:21:007238907240057233257237508.1656723596
17:24:007237907238007235157235151.0964723745
17:27:007235057241107235007237603.7402723610
17:30:007237907237907237007237902.0182723710
17:33:007238007243707237957237952.2661723897
17:36:007237957239457236007237003.1687723710
17:39:007237257237257231607236953.5816723528
17:42:007237007239257235157236855.3120723663
17:45:007236057236707234157236603.9068723571
17:48:007236657237007235757236001.4519723622
17:51:007235007235657234107234951.7505723496
17:54:007234657237707234007237702.5311723515
17:57:007237157237407230007233006.6598723459
18:00:007234007235657232957235654.4713723402
18:03:007235857236107233557236000.8830723516
18:06:007235007235607233557234950.5840723474
18:09:007235607236107232357233051.2596723499
18:12:007233007233007231957232000.0096723219
18:15:007231957232007231957232000.5274723198
18:18:007232007233407232007233401.9706723275
18:21:007233007234507232757233600.7630723358
18:24:007233607234507233507234500.2697723365
18:27:007233957235507232757233300.4285723424
18:30:007233307234357232907232902.3116723370
18:33:007232907234057232457232452.6583723367
18:36:007232457234707232407234353.9466723360
18:39:007234257236107232507234750.8275723451
18:42:007235307237007234507236150.8439723656
18:45:007237007241007236157239408.7706723830
18:48:007239007239007236407237051.1249723742
18:51:007237957240057237007238251.4641723852
18:54:007239057239057234607234601.6314723777
18:57:007235607238057234207235806.5769723766
19:00:007236907236907234707235902.6028723574
19:03:007235857236807232407235602.2388723540
19:06:007236807236807234707236051.4511723478
19:09:007235157236357233207236353.1386723603
19:12:007236507238057236507237904.0659723712
19:15:007237907239007237857239002.9458723860
19:18:007238057241857237207240453.5172723785
19:21:007240307242007239007240355.4940724093
19:24:007241907243507240507243007.0199724214
19:27:007242057243257240407243250.3794724139
19:30:007243207244207242007242002.2551724287
19:33:007241207241207239007239003.2481724064
19:36:007238957238957237557238001.1074723869
19:39:007238957238957237207238701.0826723735
19:42:007238107239057237257237504.1911723753
19:45:007237507237957232407233003.7612723458
19:48:007233007235207232007235203.5280723321
19:51:007236007236257232057232052.4650723546
19:54:007232057232057230007230002.5742723047
19:57:007230557235207230107234000.9011723182
20:00:007233107234707230007234653.7218723144
20:03:007234707237207232807235151.3342723621
20:06:007235157237007234257236000.0845723476
20:09:007236457236557234007234101.4395723515
20:12:007234207234707234207234700.2307723423
20:15:007234807235007234207235000.6093723430
20:18:007234657234807232307233954.5849723377
20:21:007234107235607233407235153.1120723527
20:24:007234857237707233507237706.8694723467
20:27:007236657237707234007237453.4589723639
20:30:007236357237257235907237253.2411723640
20:33:007237307239007236207238403.2107723750
20:36:007238557238607237207237201.5212723812
20:39:007238157238157236207236203.3625723647
20:42:007237257238957236357238650.6957723767
20:45:007239007239007236507237550.1545723852
20:48:0072376072380572296072324012.2921723177
20:51:007233407241257233407240006.4844723624
20:54:007240007241307238007239751.2424723999
20:57:007240257240257238207238300.8107723861
21:00:007238307238407237207237200.8631723806
21:03:007237207237257233407234452.7978723408
21:06:007234457236657233007234250.7140723491
21:09:007234107236057233107233103.2315723470
21:12:007235007236857234007235101.8552723589
21:15:007236557237307236107236601.8470723670
21:18:007236607239207233107233103.0475723472
21:21:007234607234857232607234853.4436723329
21:24:007233057233057230007233003.5402723208
21:27:007233207234757233207234302.5379723408
21:30:007234407235607233257233251.2492723447
21:33:007235007238507235007238003.1034723664
21:36:007237057238007235907235900.4715723661
21:39:007236957238407236757238400.7225723698
21:42:007238207240007237407237403.0246723853
21:45:007238057238057235257237001.5963723704
21:48:007236957238057236557237702.1816723703
21:51:007237707238207237707238200.0094723794
21:54:007238607243007237957242009.2107724016
21:57:007242957244507240007240659.2730724159
22:00:007240707245007239807242055.4549724023
22:03:007242057243707240057243651.1795724332
22:06:007243657245007241957245006.5163724397
22:09:007245007245957243607245958.0222724453
22:12:007245957255007245007247959.1329725030
22:15:007247907252007247907250001.0804724971
22:18:007251007254057249207250506.5710725109
22:21:007251007251007247807247804.0001724978
22:24:007247357247857244707245004.9676724595
22:27:007246007247907245407247900.4832724611
22:30:007247707248607247007247552.4442724759
22:33:007248307248357246307246305.0046724732
22:36:007248007248607244507246851.9155724731
22:39:007246957248507246607248250.6069724731
22:42:007247157247157245007246403.1261724640
22:45:007246407247657246007246505.1062724656
22:48:007247007248007246707246700.2819724754
22:51:007247457249007246707246702.3892724786
22:54:007246707248557246707248107.0416724800
22:57:007248607249657248607248600.2688724917
23:00:007249057249257248407248406.0305724903
23:03:007248007249057247757249050.6649724835
23:06:007248807251157247607250052.4782724891
23:09:007250057250157248757250002.1549724911
23:12:007250007251257249057251254.7566725034
23:15:007250357253257249307251252.2046725045
23:18:007251307251957247457247452.1127725049
23:21:007247407248007246507248003.2065724673
23:24:007247007247657244207246703.4888724665
23:27:0072470072475072411072411010.8782724453
23:30:007241107243757240007241253.2475724136
23:33:007241257244707240107244303.3242724249
23:36:007244707244857242057243751.0501724322
23:39:007243857246007242757244253.3586724391
23:42:007244807246007243907244951.3565724439
23:45:007244957246057243807245302.3943724476
23:48:007246107249207245707246003.9850724679
23:51:007246707247007245007245152.3459724537
23:54:007246857246857242657245101.4661724520
23:57:007245457249357243407248504.4234724689
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.