暗号資産価格データベース


2018年10月14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
00:00:006854256857006854206857002.9281685513
00:03:006856406858856854906857250.7590685763
00:06:006858856858856855456856703.1265685682
00:09:006857406858706855406856352.9842685735
00:12:006855506858156855106855803.8491685631
00:15:006855856856456853806855509.7532685466
00:18:006855406856206854356854352.0475685539
00:21:006855506856006854606854600.0166685565
00:24:006854456855256854406855250.0542685491
00:27:006854506855956854406854550.1019685491
00:30:006855956857006854406854401.0673685523
00:33:006854456855856852806855852.9544685364
00:36:006853606856006853606855950.9151685583
00:39:006855556856656855456855502.5665685562
00:42:006855156856006852006852954.9644685392
00:45:006852006853906850756853855.5902685223
00:48:006851656853706850006851153.1439685081
00:51:006851156853256850456850950.8122685098
00:54:006850956853106850106851904.0962685132
00:57:006851606852906850806852404.2701685176
01:00:006851956853106850406850409.8529685113
01:03:006850406850906850006850006.9907685007
01:06:006850006851656849406849402.6502684977
01:09:006849006849506848006849508.3261684840
01:12:006849506849806848406849301.8893684929
01:15:006849806851506849806850054.1667685008
01:18:006850406851706849006849002.6777685028
01:21:006849056850056849056849551.4028684927
01:24:006849556849856849556849700.5551684969
01:27:006849506849506849006849000.0844684931
01:30:006848956853006847706852751.9195685177
01:33:006852706854256851856853401.8909685285
01:36:006853556853556850856850851.6223685224
01:39:006850806855856850606853101.9685685392
01:42:006853206853256852406852401.2012685313
01:45:006851906853206851006851001.2757685183
01:48:006850556850556847906848950.6744684909
01:51:006850756850756846806849952.6619684889
01:54:006849706849756847506849000.9333684971
01:57:006849556850006847056849804.2539684853
02:00:006849306852306849156850850.9834684933
02:03:006850306850306849406849400.0609685029
02:06:006848656850056847556849250.6123684833
02:09:006847406847606847056847601.0484684758
02:12:006847706850256847706850251.0856684959
02:15:006849506849506847306847351.5100684734
02:18:006847506847506843006843005.6739684473
02:21:006843106846056842006845601.2701684437
02:24:006845856846006845606845953.9679684577
02:27:006846006846556845606845603.3278684606
02:30:006845106845156842006842553.1872684280
02:33:006842606844556842006844550.7328684421
02:36:006843506844456843456844150.6668684409
02:39:006844106844806844106844800.1152684420
02:42:006844806845406844706845400.4354684505
02:45:006844356844356844356844350.0292684435
02:48:006843506845006842706845002.9131684334
02:51:006845556846006845406845452.1067684596
02:54:006845456845956844006844805.2097684466
02:57:006844806845856843856844955.7029684484
03:00:006844956846806844606846804.1869684496
03:03:006845006846806845006846000.5109684600
03:06:006845856846856843006843006.9362684591
03:09:006844556846056844556845701.1785684526
03:12:006845706848156843456848151.9115684664
03:15:006845056846156843106846150.6751684587
03:18:006846806849606845656847805.0153684826
03:21:006847156847156843156843151.5017684503
03:24:006843006844156842106844152.8162684344
03:27:006843956844906842306843852.4497684383
03:30:006844106844606842206842201.7085684242
03:33:006842156844406842156844401.0327684224
03:36:006844206844256842906843101.5047684413
03:39:006843256843806840956842002.9307684202
03:42:0068410068410068289568377511.8947683434
03:45:006835906836506828956829308.8050683106
03:48:006831306836506829506831308.7200683297
03:51:006831106833806830406830951.3014683091
03:54:006831456831456824956824955.4962682662
03:57:0068244568254068055068098516.7266681380
04:00:0068055568164068055068118015.9734680779
04:03:006812306814806812306814003.7629681324
04:06:006813356816506813006814353.2041681445
04:09:006814106816256813456814052.9804681508
04:12:0068146568440068146568365516.9487682958
04:15:006836556837356829806836406.5882683442
04:18:006836456838806834756835901.4633683681
04:21:006838006838006834456834451.0891683609
04:24:006834406834406830156831003.6351683145
04:27:006831006835706830706834553.1943683439
04:30:006833906835006833906834900.7803683489
04:33:006833556835706833056833050.9302683491
04:36:006833956833956825656831704.1249682907
04:39:006832356833256831306832002.5894683235
04:42:006831256831256826956827253.1811682865
04:45:006829506833406829506832852.3966683245
04:48:006833406835056833406835050.6170683487
04:51:006833256833256831356831902.0470683219
04:54:006832156833956832156832850.1258683235
04:57:006831906831906830006830000.1550683012
05:00:006832156834106832156834100.8173683295
05:03:006831556836706831056836701.4843683404
05:06:006836706839106830306834104.7122683497
05:09:006834156834556832406833306.1718683400
05:12:006833306833306830256830402.8640683139
05:15:006831106832406830306831553.5940683121
05:18:006832406833706831606832802.2625683333
05:21:006833656834806833656834801.0060683479
05:24:006834906850106834406835803.8962683722
05:27:006836256838756836256837452.3162683737
05:30:006837056837806836906836902.0290683761
05:33:006836906840856836906840052.0934683971
05:36:006837756841506837706838901.4693684023
05:39:00-
05:42:006840406843056839606843052.2854684071
05:45:006842306842306840806841850.5938684156
05:48:006840606841056840306840300.1009684084
05:51:00-
05:54:006840306840356838606840352.4699683971
05:57:0068404068416068380568409021.6548684097
06:00:006840906843606840006842104.8318684161
06:03:006843906844056842456844053.5045684376
06:06:006844056845056844056844802.7889684477
06:09:006844456845256844456844501.0170684448
06:12:006843906844006843106843350.7206684331
06:15:0068440568447068422068422016.3067684285
06:18:006843806845906840606841302.0547684343
06:21:006842156847006842156846502.3258684504
06:24:006844956844956841706844102.0070684388
06:27:006845406845606841206841200.3782684364
06:30:006841456842006839006839002.9113684090
06:33:006838306841756837006837602.1146683928
06:36:006840306846406840306843200.9567684242
06:39:006840456840456840356840350.0663684035
06:42:006840706840706839806839800.5622684029
06:45:006841356841356838406841306.6218684034
06:48:006841656841906840556840751.9080684168
06:51:006842456843456842356843451.2689684290
06:54:006843406843406841656841656.4031684293
06:57:006840656840656840056840100.5599684009
07:00:006840206840206838706840102.6200683914
07:03:006838856841356838856841353.6578684028
07:06:006841356842006840006840002.0246684051
07:09:006840956842956839506839501.4980684074
07:12:006841156841156839256839252.4763683981
07:15:006839806841556839806841550.0060684068
07:18:006840756843106840456843105.4740684244
07:21:006841006844606840906843606.4160684119
07:24:006841206842306841056842300.0069684166
07:27:006842056843856840856841951.3030684209
07:30:006841156841156840856840850.2007684100
07:33:006841706843006839206839201.8924684108
07:36:006839156842506839056841401.6027683964
07:39:006840206842006839006840602.3515684042
07:42:006839806840256839006840251.6871683982
07:45:006841656841656840956841200.0220684114
07:48:006841556841606839106839150.0849684058
07:51:006839056839056839006839000.5747683901
07:54:006840556841006840556841000.1470684057
07:57:006841006841006839006840951.1768684010
08:00:006840956840956840906840950.0120684095
08:03:006840806840806839206839200.2113684079
08:06:006840756841006839606839600.0160684008
08:09:006839606840956839606840950.0616684090
08:12:006840956842356839956840752.6742684088
08:15:006839056839106835656837504.4043683739
08:18:006836656839006835856839003.0446683776
08:21:006839006840206835556840004.5367683741
08:24:006839306840006836506840001.1445683881
08:27:006840006840006836506840000.2470683737
08:30:006839906840006835156839100.3791683555
08:33:006839156839156836856838052.0922683755
08:36:006839206839206835306836500.9371683693
08:39:006836856837956835406837951.0629683740
08:42:006838256838456837606838451.1138683799
08:45:006838306838306835406835400.2032683704
08:48:006836156839956836156839202.0632683878
08:51:006839306839956837556839950.5293683919
08:54:006839956840456839956840007.3098684014
08:57:006837706840006835806835803.1851683671
09:00:006835406840256835406839004.2638683912
09:03:006840556842506839106842500.3222684107
09:06:006840006840356838706839001.7080683926
09:09:006839506840606837006837003.1539683941
09:12:006837306839106837256839101.9684683870
09:15:006838556839306837256837256.5842683827
09:18:006838656840606838156840602.5748683838
09:21:006840606841756837006837002.7169683839
09:24:006837006838056835606838055.1974683740
09:27:006838106838456837006837001.8902683792
09:30:006835606837906835606837800.5609683783
09:33:006837606838906835806835950.3327683771
09:36:006837256837256835606835600.0100683643
09:39:006837256838006835206836101.8401683629
09:42:006836806838856836806837150.8755683754
09:45:006837506838256837506838003.9794683795
09:48:0068379568409068377068398011.4923683873
09:51:006840506840506838406838404.7493683956
09:54:006838356839456838356839452.7000683920
09:57:006839006840656839006840404.1607684043
10:00:006840406840956838706840952.7066684001
10:03:006841306841706840056841200.7602684114
10:06:006841656842006841656842000.6912684170
10:09:006841956842606841806841801.5309684215
10:12:006841956849006841956845505.0495684501
10:15:006845806846606845806846600.2573684642
10:18:006846006846706846006846701.6075684600
10:21:006846556850006846106847607.0874684895
10:24:006847606852906847606849854.1198684971
10:27:006851406852006849956852003.4042685161
10:30:006853056853306853056853202.7099685318
10:33:0068532068554068531568554010.0211685349
10:36:006855306856256854206855551.6605685540
10:39:006855556858206855506855503.0658685640
10:42:006857556857706856256856250.5413685760
10:45:006856256856256854006854001.2590685549
10:48:006854006854806853156854801.0070685337
10:51:006853506858206853506856957.2565685542
10:54:0068585568700068583068629025.1578686348
10:57:006861506862906858806858802.0079685995
11:00:006858656861206858656860001.1020686042
11:03:006862506863006859306862253.0600686042
11:06:006861756863006859306859304.4719686148
11:09:006859306859306854206855004.3486685706
11:12:006854906857206854006855102.9559685473
11:15:006856756857006856656856650.5530685668
11:18:006857156860106857156858454.0828685820
11:21:006858456859706858256859002.7294685873
11:24:006859006859056858856858851.5919685897
11:27:006858006860006857356859450.7980685840
11:30:006859956861056858756858754.7789685989
11:33:006860206861056858756860252.9151686005
11:36:006861056861056857206857502.9509685952
11:39:006859456859456857206857201.7912685720
11:42:006857656857706857656857701.0000685768
11:45:006856206856606855706855702.7703685636
11:48:006855706858456855706858453.1058685608
11:51:006858006858006856056856101.7382685608
11:54:006856106858006855006855300.6335685539
11:57:006854956855806852706852705.2914685517
12:00:006854406856706854106855506.7022685566
12:03:006854106854106854106854100.0010685410
12:06:006854306855856854056854500.8945685427
12:09:006854956860006854756856508.4056685871
12:12:006858656859806856906859801.9824685852
12:15:006857906858356856106857003.3429685680
12:18:0068570068739568570068706524.4195686583
12:21:006870656870706861506867008.6018686847
12:24:006865056867006864006864004.8155686603
12:27:006863806865006860356861608.6030686244
12:30:006863806867806863456864254.3000686553
12:33:006863956865856863956865654.1049686545
12:36:0068656568698568647068697010.0475686682
12:39:006869706872006865006867255.0019686971
12:42:0068689068734068674068710510.7460687096
12:45:006871056871056867156869954.4676686935
12:48:006869956870956868306870001.6356686972
12:51:006870006870006867056869951.6320686838
12:54:006867506868956867506868301.6333686829
12:57:0068680068683068669568683011.6639686798
13:00:0068683068700068683068684011.2330686970
13:03:006869156869556867306869555.6634686923
13:06:006869556872856869556872007.9511687082
13:09:006872256874706870056874603.5059687204
13:12:0068743068788068743068750012.6872687625
13:15:0068767568896568767568810028.0766688213
13:18:0068810568896568800068851517.1999688508
13:21:0068850568853568800068819510.7986688432
13:24:006883806884006880006884003.6895688232
13:27:006882106888006882106885007.8021688375
13:30:0068850068879568824068840525.4036688472
13:33:006886506889006885856886705.5806688739
13:36:006886406889006885356888058.8905688716
13:39:0068889068890068824068824014.2889688334
13:42:0068825068839568800068822017.4812688151
13:45:006882506885006882206885001.0577688420
13:48:006885506888206885506885852.6951688680
13:51:006885706885706880056882201.5133688142
13:54:006882256885006879906883052.3245688217
13:57:006882856887106882006886756.6929688436
14:00:0068860568933068860568900014.8760688902
14:03:006890106894006889206892409.5003689014
14:06:006893506893506889006893103.8627689054
14:09:006893056893056890256890255.4798689168
14:12:006890806892406889006889903.5621689052
14:15:006889056889306885306889159.5571688854
14:18:006889006890506888706890301.2322688983
14:21:006889956889956887756887750.6838688818
14:24:006887756888906887756888902.2904688781
14:27:006888956889006887756887750.6932688784
14:30:006887756888906886956888850.7829688785
14:33:006888956888956886756886751.5451688801
14:36:006886756888856881156885004.9743688450
14:39:006884006886006883656884306.0145688483
14:42:006885706885706883256884053.7353688422
14:45:006883556883806880006881257.3295688104
14:48:006882506883856881656881652.5634688270
14:51:006882306883806880006882502.9546688134
14:54:006882506882506875056879909.4966687900
14:57:006879906880306875506880303.3487687938
15:00:006880056880706877106880704.1557687982
15:03:006880456882906880006882056.5660688134
15:06:006880256881106880156881102.1270688107
15:09:006881006883756880256881858.0677688156
15:12:006881906882256880006881755.0461688132
15:15:006882056882606879606881051.6144688180
15:18:006881606883806881606882053.8485688263
15:21:006882556884906882056884905.6565688302
15:24:006884906889006884906885953.9941688685
15:27:006885906887406884106886401.7788688530
15:30:006886656887456884206884252.2789688559
15:33:006885006885006882906883000.8244688368
15:36:006883956884306882156882450.1825688364
15:39:006883856887006882606886000.8119688435
15:42:006884056884056882006882004.2953688286
15:45:006882006882356877206877204.6197688077
15:48:006878656881506878506879201.8260687967
15:51:006879156880156876006877152.7612687885
15:54:0068760068760068694568740019.8023687451
15:57:006873106874006867006869105.1896687165
16:00:006865056874006857056871958.4229686136
16:03:006871906874906871806871803.2232687374
16:06:006873056875006870706871652.4338687353
16:09:006872756872756871456871450.0110687263
16:12:006872756872756868956870002.4443687012
16:15:006869056870006850306868557.1424686367
16:18:006868956869956866806866801.2171686798
16:21:006867556867606867006867000.4605686722
16:24:006867006869956867006869951.1433686984
16:27:006869906872456869006870057.0915687013
16:30:006869356872656869006870852.0806686988
16:33:006871706874206871706874204.1915687299
16:36:006874956874956872006872004.4721687267
16:39:006871806873006871106872552.9456687230
16:42:006872006872006866656868006.5971686885
16:45:006868006870106867456870105.0340686839
16:48:006870106873756870106873550.9036687142
16:51:006873556874006868656871603.3304687220
16:54:006871606871606866906866900.5873686793
16:57:006867206869456865856869306.6401686763
17:00:006867556869656867556869650.4920686954
17:03:006868956870006868956869302.8589686946
17:06:006869006869006864856864851.7313686713
17:09:006865406872006865406869107.2975686914
17:12:006869456870706868006870700.6295686947
17:15:006870706871906868806870851.7033687017
17:18:006869556872456869256872452.6936687094
17:21:006871706872456871456872301.7193687230
17:24:006872356872456870456870501.2581687174
17:27:006871856871856870156871250.2189687102
17:30:006871306875306869856873656.4983687051
17:33:006872606875206872256873200.3911687332
17:36:006873206874756872606873500.7336687397
17:39:006873506884006873506884006.8401687811
17:42:006881006881006877906878850.6080687876
17:45:006877606880606876806880600.0885687851
17:48:006880056880306879756880300.9614687997
17:51:006880306880306880306880300.2233688030
17:54:006880006880156880006880000.1419688006
17:57:006879606880006878706879951.5485687993
18:00:006880606880606878956879400.1245687944
18:03:006879906879956879406879850.8008687993
18:06:006878756879456878756879350.6347687888
18:09:006879356879956879006879955.6428687915
18:12:006879106880006878956879001.4601687905
18:15:006878956878956872006876001.0792687542
18:18:006876006876006872006872002.4591687383
18:21:006873006874506865506868252.4912687034
18:24:0068683068702068635068635511.4718686657
18:27:006863556868306863306867503.5785686602
18:30:006866056868306860506860506.8197686344
18:33:006860506866256860006862003.2278686183
18:36:006862006862006855206856657.9629685907
18:39:006855306865306855306860006.3564685864
18:42:006860656861006858756859002.8291685964
18:45:006859506862256859156862251.7774686053
18:48:006861106870356861106865453.1455686579
18:51:006865356865356860006860953.4979686186
18:54:006860956863956860006862151.4691686160
18:57:006863156864756860956864202.2995686335
19:00:006861256863606860106860202.3515686173
19:03:006860156862356860156861651.4778686138
19:06:006863156863556861456861455.7530686180
19:09:006861756865706861756865702.9918686421
19:12:006865056865056861906863651.2877686353
19:15:006861406862456861056862051.2728686175
19:18:006861106864106861106864001.1743686400
19:21:006864056864306863356864002.1478686395
19:24:006863256865006862356862350.2272686397
19:27:006864006864006861806862800.5207686204
19:30:006862256864306857206858956.7434686028
19:33:006859056861856858856858853.8947686014
19:36:006858506859406856006856101.5250685829
19:39:006856356858956856056857000.1946685702
19:42:006857206860956851506854606.7840685745
19:45:0068550068570568518568520012.3301685294
19:48:0068515068515068500068509014.5125685072
19:51:006850906850906849206849209.3471685003
19:54:006850006853106845006853106.6125684911
19:57:006853856855756851606855001.5809685518
20:00:006854356854356850006850502.1294685133
20:03:006851506853806851506853801.1222685325
20:06:006852806855906851706855155.1583685469
20:09:006855956859956855956858053.1068685725
20:12:006856206856356851856854002.8906685417
20:15:006855006855456851706853403.2069685318
20:18:006855006858956855006857454.3311685761
20:21:006857656861006857656860754.8159685879
20:24:006860006865006860006860856.7107686246
20:27:006860106862106860056862001.0575686104
20:30:006860606860606857956859652.3699685977
20:33:006859656859756853556853953.5950685606
20:36:006855356859656855356859650.7834685811
20:39:006858406859956857506859702.5043685932
20:42:006858956860056857206857201.9447685875
20:45:006857206857956854106854956.4750685699
20:48:006854456856506854356855502.6512685560
20:51:006855656857506853006857509.1630685452
20:54:006855256858606855256856902.7677685659
20:57:006855856862006855856861807.0004685923
21:00:006859906859906857306859002.4754685877
21:03:006859006860406859006859900.4742685955
21:06:006859906862006859906862003.2374686053
21:09:006862006862456860006862453.2290686198
21:12:006862956866006862006863055.7093686493
21:15:006865006868006864256864252.3090686655
21:18:006864406867706864406866007.7960686638
21:21:006866006868806866006866102.9260686789
21:24:006868106869006866806867904.5289686832
21:27:0068685068712068685068712012.6920686977
21:30:006871256872806871256872609.6759687188
21:33:0068720068749068712568749012.6798687325
21:36:0068750068759568730568732510.5888687461
21:39:006872406873606871106872105.8502687249
21:42:006872656874006871006871002.5514687234
21:45:006871406873456871006873450.7171687270
21:48:006872956875556872956875000.4729687431
21:51:006875006877256875006875101.4471687597
21:54:006874306875756874206875752.0911687512
21:57:006875756876006874556876000.6641687540
22:00:006876006876556875456876250.3298687616
22:03:006877006877756876456877751.7930687706
22:06:006877606878056877606878050.4059687777
22:09:006878156878456877706878002.3910687797
22:12:006878106878156878006878150.4483687801
22:15:006878156881106878106878255.4031687978
22:18:006878206878206878106878100.3208687813
22:21:006878156878156876856876853.9217687772
22:24:006876906878206876856877853.5333687690
22:27:006877856877856872106872103.2609687537
22:30:006873806876006872006873804.8828687330
22:33:006873806876006871506871501.9802687296
22:36:006871506874406871156873752.5551687327
22:39:006873806874506870956871553.0697687183
22:42:006872056878706872056878702.2883687607
22:45:0068787568787568737568741016.5806687535
22:48:006874056874056872006873405.3555687320
22:51:006872306873356871156871155.7941687176
22:54:006870906874106870906874102.0885687172
22:57:006874656874656871356871402.9554687293
23:00:006871356874656871356872854.3626687393
23:03:006874656875806873606873603.2524687476
23:06:006873056876856873056875303.6833687426
23:09:006876556876656874856876652.9533687641
23:12:006877556878406875906875900.5489687778
23:15:006875106875506873806873800.6148687478
23:18:006873806875606873806875603.5366687446
23:21:006873956875206873706875202.6297687447
23:24:006873106874106870606874102.1760687227
23:27:006874506877006872756872751.9789687496
23:30:006874756874856871656872450.6260687223
23:33:006871606871606870206870202.1631687061
23:36:006870106872256870106871551.8300687116
23:39:006873606873606872006872250.0276687207
23:42:006873756875006873406875000.1203687406
23:45:006875056879006870006875004.7461687661
23:48:006874506878106873856875254.1421687518
23:51:006876556876706875506875500.3725687645
23:54:006876356876356870006874653.8430687227
23:57:006872006877656870006877653.4380687252
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.