暗号資産価格データベース

2018年10月12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
00:00:006920406927056920106920108.9809692283
00:03:006920006921506916756917350.9351691816
00:06:006919456920356913206914504.7047691847
00:09:006912006914306905006913408.3908691099
00:12:006912956912956907456907453.5403691033
00:15:006907006910356903606909707.1524690803
00:18:006908906908906905006908852.8106690720
00:21:006908206913306900006907056.9455690808
00:24:0069071569198069070569102015.2918691122
00:27:0069087569121569050069060021.8678690819
00:30:0069050069050068800068985044.5405689694
00:33:0068980069008068815568900029.5444689095
00:36:006890956897356890956896104.6372689485
00:39:006897406897406890906890902.1185689450
00:42:0068909068926568800068800016.4732688447
00:45:0068800068872068768568768527.7063688056
00:48:006878406887506878406885808.4717688332
00:51:006887606890156884106885808.1206688754
00:54:006886256889556885606885805.8004688680
00:57:0068858068879068806068879010.3207688521
01:00:006886156890506885706890501.9103688814
01:03:006890756893856889006890752.9286689154
01:06:006890556898406890506896905.4747689483
01:09:006896956902306896956902254.8980690071
01:12:006902256910006902256903305.2280690398
01:15:006904306904706897906897906.1210690271
01:18:0068979069043068979069040013.0421690110
01:21:006904006909106901906902155.7177690580
01:24:006902956913706902956913705.4991690904
01:27:006911606915356907206907203.6369691287
01:30:006908756912506906906908854.9023690901
01:33:006908206908506904956908505.3176690711
01:36:006907306915056904356910655.3178690952
01:39:006912006914406907556908454.1183691080
01:42:006908856911206907306907304.8325690837
01:45:006907006907006904306906055.5248690595
01:48:006906506906506904306904301.9859690540
01:51:006905256907206904906905301.7473690558
01:54:006906006907906905206907901.7371690611
01:57:006905106905106890006903605.1839689623
02:00:0069036569156069036569138510.4843691143
02:03:006913806915906913056914304.6821691413
02:06:006915306917006912556915305.4656691501
02:09:006915306920006915306919857.6862691886
02:12:006919856920006918106920001.9565691955
02:15:006920006920006917006917052.0813691876
02:18:006916906917206915606917200.1030691667
02:21:006916056918006915506916601.0134691597
02:24:006918006919106918006919050.4426691887
02:27:006918806920406918806920402.7622691990
02:30:006920256924006919906922303.0103692241
02:33:006921106922006914406914406.2269691881
02:36:006914356914906907706907705.9545691173
02:39:006907206912356903606909508.5226690772
02:42:006908206909256905556908252.7467690786
02:45:006909256911006906756908551.6980690917
02:48:006906756907056903706907051.4742690531
02:51:006906756911906906256911852.6081690740
02:54:006911856912656908106908150.7316691103
02:57:006908106908106905806905900.2855690724
03:00:006905906911256905906911050.9712690828
03:03:006911056914756909006911902.9577691174
03:06:006911306911306910856910850.0760691088
03:09:006911156911156909006910500.7289690957
03:12:006910506911106908856910652.2013690942
03:15:006910656913556909356913550.2028691032
03:18:006913156918356913156917401.0898691548
03:21:006918806919106917256918750.6608691902
03:24:006919156919306918256918250.1073691873
03:27:006918256919306918256919250.2187691852
03:30:006918256918256918256918250.0907691825
03:33:00-
03:36:006918956918956915256915251.4250691741
03:39:006914606917356914356916502.9241691574
03:42:006918006918006908206908202.3116691357
03:45:006909556910006907006907101.7289690772
03:48:006906656906756901206901205.9057690518
03:51:006901256906156890006902006.0389689989
03:54:006901856904056899656903701.3651690304
03:57:006903956903956894406899908.9662689836
04:00:006900006900006894406899202.0911689894
04:03:006899306902056899306902050.8384690122
04:06:006902056906456902056904352.2433690465
04:09:006903556906656901356901602.7721690222
04:12:006902656904006897106899503.6612690058
04:15:006899506903956899506903951.5225690275
04:18:006902256902756896406900703.8972690095
04:21:0069001069068568994569050011.0202690194
04:24:006903406903406900006900054.1343690125
04:27:006902156914506902156914004.1580690861
04:30:006913706920006911606918809.7367691520
04:33:006917956919006911706913204.4146691558
04:36:006912406914656907856908003.0601691111
04:39:006909506914206909506912602.0416691209
04:42:006910106910106907956908154.7308690928
04:45:006908256909856904906909854.1570690721
04:48:006909906912306908506912254.6324691081
04:51:006912306913656910006910851.5707691229
04:54:006911106911856910006910008.8090691019
04:57:006910556911206907106907102.9747690911
05:00:0069066569066568971068973011.7449690016
05:03:006897306909006897306908853.5726690471
05:06:006909006911856903706903704.3716690785
05:09:0069025069025068909068998511.2601689771
05:12:0068998068998068800068800013.8430688834
05:15:0068801068973068800068879014.2863688782
05:18:006887956897156887956896854.6607689389
05:21:006897056901006890456901004.0399689481
05:24:006900856910006897856903603.0716690177
05:27:006903006903006894306899805.9004689884
05:30:006898006903156893606901452.6616689657
05:33:006900106900106891756892152.8423689616
05:36:006892556896106888756896052.2864689334
05:39:006897806898156885006886604.6484689019
05:42:0068850068850068500068600017.7122687082
05:45:0068600069223068599569173525.0695690524
05:48:0069154069300069148569228517.5368692224
05:51:0069252569252569106569207012.4283691987
05:54:0069206569231069062569090516.8215691429
05:57:0069116069142068900069109023.6948690253
06:00:006909106909106898706900807.8235690509
06:03:0069008069016068923568924510.1703689429
06:06:006892456898706892006898002.2821689361
06:09:006898656899556895406897701.8232689771
06:12:0068969068969068840568840518.4190688771
06:15:006885756885756884006884001.8145688431
06:18:0068830568830568750068760013.2454687821
06:21:006876106890556876006887802.3809688066
06:24:006887306888256881206881206.1472688528
06:27:006881506881656879556879602.0550688086
06:30:006879256891006879206888301.5752688303
06:33:006890406896006881756883102.1157688529
06:36:006881156881756876306881004.8023687800
06:39:006878706880656877456879002.1383687872
06:42:006879156880156876756880155.3832687759
06:45:006881156881756878006880951.1717687866
06:48:006881406883906876756883906.5490687745
06:51:006884356886506883806885005.8326688499
06:54:006885006885006881756881752.9180688389
06:57:006881756883106876756877056.0493687988
07:00:006877956877956860106871456.4008687113
07:03:006872556876006871856873155.5538687426
07:06:006874506874756865806865809.6146687039
07:09:006865806867656860006864203.9455686438
07:12:006865956872056865906869552.3415686797
07:15:006871506883306870706877153.5370687668
07:18:006878206879706873906873903.3455687689
07:21:006873056873056859456871904.6656686546
07:24:006871756872756867206871104.2061687083
07:27:006872006874956871456873303.1491687308
07:30:006873006873056868656868656.3289687188
07:33:0068686568724568669568724512.4872686949
07:36:0068705068730068700068700014.9553687100
07:39:0068694068694068357068452515.4599685325
07:42:0068458068700068457568592016.2040685192
07:45:0068583568688568513568600012.3232685319
07:48:006858506862706851206854407.6322685605
07:51:006853656866956852406857402.0025685440
07:54:006856556860006853206854854.2799685483
07:57:006854806857706851106852904.6936685305
08:00:006852906864806852906864802.8597686161
08:03:006864006870006860106861106.1973686123
08:06:006863206865306857406857405.7716686021
08:09:006857756859906855006858005.5716685724
08:12:006858106863406854956855003.1803685803
08:15:006855006855256847806847803.9913685093
08:18:006846906855056846906855006.8125685025
08:21:006854906855056848156851255.7220685143
08:24:006851006853206845006845008.7492684920
08:27:0068440068449568357068442012.9573684071
08:30:0068442068455568300068340516.6157683551
08:33:0068337568338068250068297033.9527682979
08:36:0068298568311068005068112041.4004681693
08:39:0068137068418068000068262029.5500681986
08:42:0068276068298067875567900027.9311679950
08:45:0067922067971567000067500062.0270674225
08:48:0067649068284567500068121577.9949678374
08:51:0068121568159068000068129529.9514680904
08:54:0068129568147568001068001023.2684680437
08:57:0068004568130068001068017022.1809680686
09:00:0068045068080067679067850043.7915678831
09:03:0067898068080067877567925518.9381679403
09:06:0067925567937567400567660035.3363677813
09:09:0067669067705067405567654030.6003675667
09:12:0067654567713567511067609033.6370676411
09:15:0067617567750067550067660037.4065676630
09:18:0067652067900067652067848031.7763677766
09:21:0067848067963067780067890512.5947679118
09:24:006787106788606782056784259.6609678538
09:27:0067850068038567850068038518.4531679525
09:30:0068027068027067915067916017.4533679723
09:33:006793156800006791006798253.4181679439
09:36:0067980068070067950068060011.4271679864
09:39:0068035068080067978067978032.6887680359
09:42:0067989568000067961067999022.8967679969
09:45:006799906799906796006796006.7174679947
09:48:006795506796306792356794207.0117679449
09:51:0067946067966567887067890015.5871679123
09:54:0067892567941067750067823527.4901678314
09:57:006782356785006774706774707.0916678014
10:00:006776406790006774806782504.5096678298
10:03:006782606792406781656791306.7083678820
10:06:0067900568013067900567978019.6818679759
10:09:006797806803706795106800007.4218679887
10:12:006803006803006795556796309.8831679834
10:15:006796256799456795556795656.5180679579
10:18:0067956568080067955068022016.5212679965
10:21:006802406818006802106810908.6187680814
10:24:006810906820006810006813654.5022681654
10:27:006813306820006813006819903.7411681784
10:30:0068199068208068170568208013.5046681947
10:33:0068212068302568212068300517.2409682869
10:36:006830056830056819106820559.2137682318
10:39:0068219068421068200068300010.0719682605
10:42:006829856834806827056834804.0504683030
10:45:006833106838006832406835703.5004683483
10:48:006836056836106830856830854.1534683372
10:51:006830306833206830006830008.9308683022
10:54:006830006830006816656826354.2918682515
10:57:006826406834956826406832553.7346683136
11:00:006832206833006829806832404.5843683241
11:03:006834106836506832906834751.0453683422
11:06:006836606841006832706836954.2719683735
11:09:006839706841256838056840005.6924683950
11:12:006841606847106840006842305.6917684424
11:15:0068442568790068442568507513.5083685675
11:18:006850706853906848056850009.3049685086
11:21:006850006850006842756848253.3311684670
11:24:006848256853306847656847659.2049684924
11:27:006849906853556847656851402.9489685013
11:30:0068502068601568489068600014.4696685608
11:33:0068600068613068567068589524.3688685967
11:36:006856806860006853306853302.9194685720
11:39:006853456853456851806851804.9610685224
11:42:006851956852006840006843104.1390684702
11:45:006843656846956840006842458.6121684217
11:48:006843206847606843006847008.2263684589
11:51:006845906851156845106850006.6277684902
11:54:006849306851056843606846809.2842684731
11:57:0068477068498568465068480010.5677684837
12:00:0068480068500068415068415013.1067684507
12:03:006843506847406840206840451.7038684291
12:06:0068401568420568327068342011.3385683730
12:09:006834306840056831806836059.5607683696
12:12:006837606839656830006830004.7575683489
12:15:006830906835006830256835002.9026683285
12:18:006834556840006831456839753.2617683693
12:21:006837856839006834006835903.0077683750
12:24:006835656836106830006834005.0141683439
12:27:006833156837356830006837355.6994683408
12:30:006837356840006835406840007.7707683645
12:33:006838956838956833106833104.6820683480
12:36:006832356839456832306835906.0480683369
12:39:0068380068569068380068492013.9569684073
12:42:006849406870006842406844905.7092684775
12:45:006844906870006843906845006.6200685173
12:48:006847806852756846556852753.9929684979
12:51:0068508068600068469068594010.1502685466
12:54:006860006863006859956863006.4225686185
12:57:006863006865456861506861502.6761686316
13:00:0068621068622068588568600014.3760685988
13:03:006859506860006854706859555.8645685851
13:06:006858106858106854256855251.8890685575
13:09:006856506862006856456859502.8815685876
13:12:006859506861856853106853104.3290685653
13:15:006853106860056853106859002.0974685602
13:18:006859206869906857006868004.8743686512
13:21:006868006872806865506872758.7377686955
13:24:006872556873056869906871759.0219687113
13:27:006871756877956865456873006.3698687190
13:30:006873056877956873056877305.9986687576
13:33:006877306877606866156869909.8014687314
13:36:006869906875006867406875005.1962687029
13:39:006873256878006873006875005.6203687508
13:42:006874106877556873206873954.7223687575
13:45:006873956874006873956874001.0039687398
13:48:0068740068850068709568747016.8036687671
13:51:006874756877556873456876403.5328687564
13:54:006875506877006871156872756.3197687427
13:57:006870306872006867506871356.0500687013
14:00:006872106876406871006873502.9339687436
14:03:006873106875656871306875651.4945687381
14:06:006874756880006874756879200.9732687793
14:09:006880006885006880006882701.5861688338
14:12:006882806883006879906880000.8251688078
14:15:006882656882656875856880005.2428687998
14:18:006879006880006874506875806.5079687750
14:21:006876906880006876706878254.4068687846
14:24:006877406879256874506875951.2108687632
14:27:006877806879056870006879009.0938687490
14:30:006879056881006874256881005.6044687976
14:33:006881206881806877206881501.1863688132
14:36:006881956887806881956887554.7964688524
14:39:0068878068947068875568947014.9900688984
14:42:006892906894556890056892154.0522689265
14:45:0068921069016568902069000021.5290689734
14:48:0068998069046068900568938512.1857689896
14:51:006890156897706890106892255.9106689328
14:54:0068921068936568890068903013.3935689069
14:57:006890356890356883606887457.2565688822
15:00:0068874069000068836068915010.4329689213
15:03:006890006898006889906898003.9503689383
15:06:0068977069025568937068963517.8924689898
15:09:006896156904806895956904257.9846689994
15:12:0069049569150069031569130017.2083690956
15:15:0069130069130069075569104515.1729690938
15:18:0069108069150568979568979523.6422691071
15:21:0068992569060068959069021014.0037690031
15:24:0069029569029568900068950020.5688689580
15:27:006895006897306889856894857.0099689240
15:30:006892856894856889956889952.3836689073
15:33:006890006890006883256886202.1868688779
15:36:006886356892506883006890605.3479688875
15:39:006889056892006886556892005.3532689030
15:42:006892006892556887006887607.3383688927
15:45:006887206890006884906887204.3599688613
15:48:0068874068904068871568899010.6823688948
15:51:006890406890506886456890004.5425688877
15:54:006890506891456889106889701.9602688960
15:57:006891156895906890006892908.4599689275
16:00:006890306895106888506895054.9357689012
16:03:006895056912006895006895007.4180690124
16:06:006895006896406893356893756.3885689481
16:09:006896406901706896256901658.4231689980
16:12:006901706912006901406912009.4933690659
16:15:0069120069174069071569098011.3421691167
16:18:006908956910006903856903856.9643690817
16:21:006905406905656897806897806.3682690189
16:24:006896156900006895606900005.3299689809
16:27:006899806899806895056896800.3420689692
16:30:006895256897256895206897250.2616689527
16:33:006897156900006890506890508.3203689231
16:36:006890456890456882456884505.4881688528
16:39:006883506889506883506888001.7435688645
16:42:006888106889406882106882503.7376688418
16:45:006882106882456877456880003.8521687974
16:48:0068792568831068787068831014.8971688065
16:51:006883606887156881556882507.7821688344
16:54:006882456882456876306877705.1925687780
16:57:0068786568800068758068778010.2571687743
17:00:006877256880706876056876053.9252687848
17:03:006876006880606875856880254.2712687781
17:06:006880306881106880306881001.8487688097
17:09:006880906880906875806877401.1650687724
17:12:0068775068808568650068686518.8981687542
17:15:006868656872056865006866753.4753686896
17:18:006866806873406865456873401.7305686824
17:21:006873106874506868206870003.3261687071
17:24:006871006874756870306874750.2546687230
17:27:006874806880006874006878054.8845687750
17:30:006877106877106875106876902.4789687574
17:33:0068764068764068705068705023.5193687467
17:36:006870506875106870506874502.0090687251
17:39:006874506878656873556873902.4746687563
17:42:006873456875406870506873600.7827687455
17:45:006873056882806873056882802.4464687784
17:48:006880306891506879656884954.7188688271
17:51:006882406885256881806882001.4201688258
17:54:006881106881106874156877451.4825687754
17:57:006879306881456877956877955.3487687943
18:00:0068792068821568751568751514.1603687943
18:03:006875106876206870506874454.7926687492
18:06:006875006875006874156874952.0313687478
18:09:006874656876706870506870502.1865687293
18:12:006872206874206867756869953.5893686984
18:15:006869906869956867106867152.4892686915
18:18:006867156867356860406860402.7304686289
18:21:0068622068638068510068603510.2365685942
18:24:006858356864006858356863007.6125686063
18:27:006864006866756862556866708.8140686399
18:30:006866456866456862306862307.1792686430
18:33:006862706863656859706859759.5559686062
18:36:006860006864306859756862208.4380686204
18:39:006864306870006864306868354.3338686590
18:42:006869956871356868156870206.2394686998
18:45:0068716068726568695068700012.9268686988
18:48:006869956872656869956870101.9353687009
18:51:006870156870156866406866401.7464686993
18:54:006866406867906863356865456.1025686613
18:57:006865306866006861306864704.8265686404
19:00:006864956866006863006866004.6388686441
19:03:006866006869706865306866753.1807686755
19:06:006868156868406866856868150.5319686807
19:09:006866756867856866606866650.1393686676
19:12:006866756870006866756870002.5134686965
19:15:006870006872256870006871551.9775687083
19:18:006870856870856865806869803.4943686954
19:21:006869856872706868706868753.5093687031
19:24:006868756870006866006866000.8494686706
19:27:006867656869006867056869000.7638686824
19:30:006869206872606868756870550.7175687030
19:33:006869056876006868806876005.0819687149
19:36:006875406875406874206874503.3080687476
19:39:006873406877156873206875005.4617687522
19:42:006874806874806868806870153.3445687243
19:45:006870706873006868806873001.8500687047
19:48:006872906876006870356876000.6646687156
19:51:006876006876556871706871704.8242687507
19:54:006872306876856872306875002.3075687385
19:57:006874956875606871506871502.5611687348
20:00:006872906875806871456873752.2764687347
20:03:006873956875106872256874102.7530687390
20:06:006874106875206873006875203.0197687407
20:09:006875206875206866556869954.6639687073
20:12:006869256870106864206866455.7703686600
20:15:006866506866506862856864402.8882686354
20:18:006863456864956850006859357.9337685868
20:21:006859406867006859406866853.8927686635
20:24:006865806865806857406857453.5653686265
20:27:006856556858206851906852005.4175685535
20:30:006852006872706852006867806.4767685990
20:33:006867806867806861206864903.2221686492
20:36:006864006865956863906865851.1025686576
20:39:006866006869156866006868759.9298686725
20:42:006869806870456865006867952.6171686780
20:45:0068688068719068685568700014.7838687029
20:48:006869906871856865856866202.1098686945
20:51:006867956873056867956871703.8263687227
20:54:006871156872206869806871052.1400687089
20:57:0068714068800068714068799015.1393687619
21:00:006878906879906876756878654.5008687753
21:03:006878356880006877556879706.7535687974
21:06:006876706879956874156877200.4546687677
21:09:006877206879356871956874951.4342687589
21:12:006874956878306867656868506.3017687396
21:15:006870306874206869306870456.3232687098
21:18:006870506874706870406874703.8922687177
21:21:0068750068813068744568810013.4521687832
21:24:006881006881006875156879756.3853687855
21:27:006878556878556874106874106.4074687624
21:30:006874106877356872356874852.5804687514
21:33:006873806874306872056874258.0161687257
21:36:006874206880006874206876804.4046687846
21:39:0068766068841068751568822010.9262688193
21:42:006882406884106880006880056.4198688070
21:45:006880006882356880006881007.9794688082
21:48:006881006881006880056880702.2435688087
21:51:006881006883806879806879803.6785688123
21:54:006879706884106878406884102.5154688057
21:57:006884106885406874006879754.5290688211
22:00:006879256879256874406879001.6496687589
22:03:006876906878206872756873104.5733687445
22:06:006874006874006870006872602.4446687150
22:09:006872606875806870456875601.2530687397
22:12:006875606877556874256877100.6429687657
22:15:006877556880006876306878251.4305687946
22:18:006878756878856875956877701.8731687711
22:21:006878206882006878206878902.3643688036
22:24:006879006879906872706876653.5640687711
22:27:006875406878656874806878200.9644687607
22:30:006877006877006871956876252.2036687446
22:33:0068737068737068600068636514.9080686623
22:36:006862006865706859956863257.6123686218
22:39:006863256869406860456867007.4044686392
22:42:006867006867006863556865408.4668686439
22:45:006864456866706864006864450.7349686579
22:48:006865156869006864456869000.7699686793
22:51:006869406870006867406868501.0722686806
22:54:006867606870806866256866254.3747686836
22:57:006865806866206863306866052.8631686483
23:00:006862856867756862356865004.5532686430
23:03:006865006866756864206865600.3587686523
23:06:006864206869306864106868051.0444686720
23:09:006866606877256862756874256.4783687241
23:12:006877906878906873056873054.0512687684
23:15:006872256877156872206874255.3319687506
23:18:006874256875206874206875200.1756687454
23:21:006875006880506873856875405.6464687909
23:24:006876106880156876106878852.2074687723
23:27:006878756881406876606878009.6616687875
23:30:006876856876856858806871005.7111686955
23:33:006874006877156874006876053.5665687508
23:36:006875306879006873206875104.7941687586
23:39:006874356876256873156874407.7067687449
23:42:006873706874506870606874453.1422687196
23:45:006874456874456870806871551.3799687292
23:48:006870006876556869356875854.1757687304
23:51:006876956877706874256874301.8799687609
23:54:006875656876506865056876455.5220687050
23:57:006876556877606873406875106.2280687488
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.