暗号資産価格データベース


2018年10月28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
00:00:006978756981356978106981356.5647697967
00:03:006981356984406978756982701.7823698211
00:06:006982706982706980056980951.8000698117
00:09:006981006982906980056981504.1356698119
00:12:006981556984356981556984000.1907698343
00:15:006984456989806984456989654.1509698727
00:18:006989706991706989706991700.5289699042
00:21:006991806993006991806993000.9415699271
00:24:006993056995556993006995550.4514699468
00:27:006995556996706995256996701.9307699554
00:30:006995206995206995006995002.0490699500
00:33:006996056996056985606990904.6550699213
00:36:006990006990006986106986952.5945698686
00:39:006988156988706987256988403.6157698792
00:42:006988406988406979806984004.3965698428
00:45:006984456988006984006986351.8466698457
00:48:006987756989606986856989601.8452698787
00:51:006989656992406988756989053.9205699061
00:54:006989106991206988756991201.6384698971
00:57:006989706990206988256988850.3975698919
01:00:006988906990606987356987751.1733698875
01:03:006988506989756985306986003.2979698761
01:06:006987606988256986756986801.1074698802
01:09:006986806988306986806987352.3598698805
01:12:006988406988656986256986251.5288698797
01:15:006986006987306984106986303.4210698580
01:18:006986456992006985656988751.6350698901
01:21:006989506990606988606989502.7353698973
01:24:006988606989706987406989701.6381698836
01:27:006988406990356986856990301.9396698827
01:30:006990006990306987206987301.0718698886
01:33:006987256989456987206989451.0584698837
01:36:006989656994106989606992204.1120699121
01:39:006993706998006993706995307.3800699630
01:42:006996807001456996807001450.9644699945
01:45:007001007002957001007001450.5774700148
01:48:007002157004007001707001700.4845700301
01:51:007001007001757000357001500.0834700109
01:54:007001957006657001907005502.8345700511
01:57:007004307005457001107001150.4245700292
02:00:007002607004007001007004000.2035700211
02:03:007002107002107001007001000.0804700110
02:06:007002107002107001507002050.1367700165
02:09:007002107004007002107003250.1895700327
02:12:007003657003657003307003300.0522700347
02:15:007004007004007002457002450.0750700348
02:18:007003957003957002307002900.0703700237
02:21:00-
02:24:007003057003507002907003500.0480700319
02:27:007003557003557003557003550.0539700355
02:30:007003607007057003607004050.4963700549
02:33:007006357007857004057004450.5308700592
02:36:007005107008207004257006800.3749700593
02:39:007006057007207004057004050.2140700567
02:42:007006407007207002557004300.6979700474
02:45:007004507007107003607003600.3588700497
02:48:007005357007107004807007100.2996700633
02:51:007007557010007007157010000.9314700844
02:54:007008157010057004107004100.5409700763
02:57:007004157006357004107006251.3335700498
03:00:007006057006057006057006050.2510700605
03:03:007005857006707005657006700.0621700586
03:06:007007007007007007007007000.0011700700
03:09:007007007007007007007007000.0010700700
03:12:00-
03:15:007005507006657005107006200.2477700607
03:18:007006957006957005307005300.1353700676
03:21:007005307005957004407005950.1034700476
03:24:007005557007007002607007005.7226700619
03:27:007006307007657006307007650.3190700728
03:30:007006307009507006257009050.7144700789
03:33:007009057010207009007010200.1899700964
03:36:007010707013407010707013400.2772701216
03:39:007013407013457012757013000.7615701314
03:42:007012957012957010057010051.0136701248
03:45:007010107010107009657009650.1211701001
03:48:007009407009407009007009000.0049700924
03:51:00-
03:54:007008407009357008407008450.3146700920
03:57:007009957011207009307009300.0481700963
04:00:007010807011207010807011200.0100701088
04:03:007010507010757010507010750.0652701068
04:06:007010557010557010557010550.0260701055
04:09:007009007011207008457011000.2701701021
04:12:007010907011507010907011250.1616701103
04:15:007011507013007011257013000.6653701199
04:18:007013007014857013007014350.5876701364
04:21:007014857015007014857015000.1039701486
04:24:007015007015307014807014800.9669701488
04:27:007014007014857012657014100.3713701367
04:30:007012807014007012607012600.5312701390
04:33:007014207014207014207014200.4890701420
04:36:007014057014357013507014350.0756701372
04:39:007014607014907013007014900.2228701486
04:42:007014957015057014857015050.5862701491
04:45:007015007015007014157014950.0315701465
04:48:007013957013957013257013250.7155701335
04:51:007013257013257013107013100.0814701312
04:54:007013257015007013057015000.6791701345
04:57:007013507015607012557013001.1965701397
05:00:007013457013457007007009854.6334701041
05:03:007010157013857010107011301.5979701241
05:06:007011307017157010557011802.0062701317
05:09:007011707018007010957011753.1006701336
05:12:007011757011807011657011650.6546701175
05:15:007011357012507010107011651.6908701109
05:18:007011657012707008057009401.0018701015
05:21:007010357014607010357013302.1903701260
05:24:007011057011207010457010451.0000701084
05:27:007010757013357009407010902.2751701147
05:30:007010907014107009407009400.9308701181
05:33:007010907014907008957014902.0178701312
05:36:007013407019007013407014003.2160701647
05:39:007014057017056984007012907.6917700130
05:42:007012807013957009007011302.7030701303
05:45:007012007013807005207010401.4110701069
05:48:007010407012157007607012151.4985700991
05:51:007011707011707007457008601.9498700904
05:54:007009907012007009907012000.3790701112
05:57:007010807013907000107008603.8634700848
06:00:007009057011657009057011651.0779700980
06:03:007010857014457010857012750.5876701295
06:06:007014107014457012407012400.1511701344
06:09:007012007015907011857011852.4482701347
06:12:007011857011907011157011150.5070701155
06:15:007011007011007009207010651.5530700996
06:18:007011457012357010907011301.5729701194
06:21:007011757012657011757012651.6651701220
06:24:007012007012107010407010551.1970701061
06:27:007010107010307006857008001.0401700808
06:30:007007257011957007257010102.1497700878
06:33:007011057014007010657010651.3620701247
06:36:007012007012657011057011050.6541701183
06:39:007011057011707010107010100.4549701052
06:42:007010557011607010557011600.5599701066
06:45:007011657013107011657011950.6357701192
06:48:007012507012507011007011000.0050701191
06:51:007011007013307010757012950.7590701288
06:54:007013257013257011807013000.0864701300
06:57:007011007012207007707008352.5038700903
07:00:007008107011407007507011151.1850700918
07:03:007010157010157009907009900.0350700997
07:06:007009007009056984007003252.7561699279
07:09:007003407005957003407005950.8040700530
07:12:007005757006907005357006901.0500700613
07:15:007007007007307005657005651.2669700689
07:18:007005657007157005007005000.0550700566
07:21:007005057006257004107004551.1977700516
07:24:007004757006607004057006203.2984700521
07:27:007005457005457002957002951.4197700422
07:30:007002507002957002057002950.0893700234
07:33:007002957005457002957003101.2894700387
07:36:007003007003307001557003300.6036700303
07:39:007003307004007003307004000.0010700372
07:42:007003157004157002157004151.7678700349
07:45:007004607004907001957001952.6909700368
07:48:007001407002957000307001551.6210700144
07:51:007000257003407000007003400.1379700150
07:54:00-
07:57:007001357003157001357002801.8611700221
08:00:007002007002007000007000002.1843700021
08:03:007001007001707000657000751.2428700135
08:06:007002057002856999006999000.5159700063
08:09:006999707006006999607002052.3154700373
08:12:007002457004957002457002600.5394700355
08:15:007002157002157000807000800.3196700146
08:18:007002007003757002007002901.7678700253
08:21:007001057005157001057002751.8386700288
08:24:007002157002156998007000402.6217700018
08:27:007001007001957001007001950.3453700159
08:30:007000107001257000007001251.3359700039
08:33:007001607004657001007001000.2914700272
08:36:007001007001307000057001300.8429700115
08:39:007000457000457000407000400.0322700043
08:42:007001407001457000157000150.8458700095
08:45:007001407001857000757001602.5445700152
08:48:007001007004907000707000700.2230700160
08:51:007000607006257000607002151.2193700347
08:54:007003557003607002207002200.5799700252
08:57:007003457005157001657005101.5738700327
09:00:007003107003657001657003651.3067700281
09:03:007003957005957000007001301.6885700196
09:06:007000607002006999607002001.0346700069
09:09:007001057001556999806999800.4259700043
09:12:007001657001657000407000400.8197700089
09:15:007001507002407000057000050.0727700023
09:18:007000907000906999606999600.1305699969
09:21:006999607001306999507001300.3515700096
09:24:007000757000957000707000900.6475700090
09:27:007000257000257000007000000.1430700006
09:30:006999007000006998907000000.0778699891
09:33:006998107000006998006998000.6598699895
09:36:006998156999606996906999600.8510699787
09:39:006999607000306999556999551.1699699990
09:42:006999156999706997056997752.2266699837
09:45:006997006998206995406998201.3177699692
09:48:006998556999756998556999750.0129699871
09:51:006997856999806997256999800.3728699945
09:54:006998456999806996806999800.8141699781
09:57:006998857001006997757000806.4732699964
10:00:007000557000557000007000000.1270700034
10:03:007000857002007000057001702.1399700141
10:06:007001707002107000007000001.1859700047
10:09:007000007000207000007000050.1238700010
10:12:007000957000957000957000950.2058700095
10:15:007000157001007000107001000.1228700056
10:18:007000107000657000007000000.2016700015
10:21:007000107001757000057000202.2887700058
10:24:007001457002307000707000700.5541700162
10:27:007000407002007000407001951.8347700153
10:30:007001407001407000007000000.5256700006
10:33:007001557002956999006999001.7235700018
10:36:006999357001156999357000201.5159700018
10:39:006999256999806999206999200.3212699930
10:42:007000857002007000857001501.2657700150
10:45:007001357001957001357001951.1400700140
10:48:007001957001957000657001650.0412700158
10:51:007001657004057001657002400.5993700267
10:54:007003057003207003007003000.3504700310
10:57:007003657003657003657003650.0070700365
11:00:007003307003307002007002000.0725700322
11:03:007002607002607002607002600.3247700260
11:06:007001857002257001857001950.8040700192
11:09:007001857001857001057001852.0301700165
11:12:007003057006207003007003000.7124700391
11:15:007002957002957002857002850.0300700290
11:18:007003807003807003407003401.0700700361
11:21:007004107004107004107004100.0010700410
11:24:007003457004457003457004451.0022700398
11:27:007005007006007005007006000.0377700588
11:30:007006007006057004207004200.5867700596
11:33:007004257005657003357005650.8648700442
11:36:00-
11:39:007005557005857003907005851.1453700520
11:42:007003957003957003807003800.1443700382
11:45:007005107005107005107005100.0010700510
11:48:007005457005457005457005450.0300700545
11:51:007005107005157005007005050.0455700507
11:54:007005057006007005057006000.1339700510
11:57:007006307006607005057006600.1141700625
12:00:007005157006557005157006550.0085700637
12:03:007006557006607005157006600.0235700654
12:06:007005757005807005107005800.3294700546
12:09:007006607007207005207005200.6505700631
12:12:007005107005107005107005100.1492700510
12:15:007005007005007005007005001.0870700500
12:18:007005957005957004007004152.5010700470
12:21:007004207004207002957002950.8026700381
12:24:007002557003457002457003451.5534700272
12:27:007003507003507003457003450.5653700346
12:30:007002457003007000007001402.9434700125
12:33:007001857001857001557001800.5416700180
12:36:007001557001556999957000001.1172700003
12:39:007001607001607000657000650.1922700076
12:42:007000707001007000707001000.5050700070
12:45:007001607002457001607002450.5230700241
12:48:007002507002957001757001751.2376700243
12:51:007001757001807000807000800.8632700153
12:54:007002457002957001057001052.5658700261
12:57:007000657000956999957000200.7908700062
13:00:007001007001906999657000151.1420700124
13:03:007001307001607001257001251.5230700138
13:06:007001657001757001307001300.3686700155
13:09:007001757002107000257000301.7169700070
13:12:00-
13:15:007001107001857001107001850.5257700113
13:18:007000657001506999456999700.4816700001
13:21:006999707000306999056999151.1368699967
13:24:007001157002357000757002052.2259700152
13:27:007002407002407001057002200.5550700205
13:30:007001157002557001157002550.5890700164
13:33:007002207003957002207003951.2483700332
13:36:007002607003357001457002000.2198700208
13:39:007003557003557001657001650.5010700165
13:42:007003307003307001457001451.1059700260
13:45:007001857002907001257001701.7781700176
13:48:007001507002207000757001450.8929700148
13:51:007001457001457000757000750.6404700137
13:54:007001507003007000557003002.6967700157
13:57:007003357003657003307003300.6594700336
14:00:007003657003957001657001650.8163700367
14:03:007003107003107001957001950.0020700253
14:06:007002057003407001007002702.8110700184
14:09:007001957004357001957002452.4650700337
14:12:007003507003507003157003401.5120700348
14:15:007003457004807003207004801.1854700368
14:18:007004957004957003157003601.6090700421
14:21:007003307004207003257004200.5600700406
14:24:007002957002957002007002000.0260700242
14:27:007003007003657002507003650.6131700272
14:30:007003657003657002707002700.0030700333
14:33:007002907002907002907002900.1231700290
14:36:007003657003657002257002250.1069700356
14:39:007003257003257002357002350.2659700304
14:42:007003307003957003307003950.1430700352
14:45:007003957005057003957005000.5630700459
14:48:007005057010007005057009951.5926700716
14:51:007009957009957008157008200.5365700825
14:54:007008507009007008507009000.0700700851
14:57:007008507010007008507010000.4213700934
15:00:007009957011007009957010650.5879701004
15:03:007010657010657008207008201.4980701020
15:06:007010907010907008607008650.1811700878
15:09:007009257009257005107005901.1120700595
15:12:007006057008057006057008050.9541700647
15:15:007008057013457007957011553.0805701081
15:18:007011557011557009757010452.2648701016
15:21:007009357011107009357011050.1373701105
15:24:007011107012007011107011500.1826701143
15:27:007011507011907010907010901.4237701134
15:30:007011907013057011907013050.1323701279
15:33:007013057013057012757012750.1291701279
15:36:007011107012007009557009550.1376701044
15:39:007011157011157009157009150.6974700937
15:42:007009107009257009007009251.0300700919
15:45:007009307009357009307009351.0000700933
15:48:007009907010707009907010651.3710701056
15:51:007010557010657009757009750.7119701040
15:54:007010007010007006007006901.8726700824
15:57:007006507008007006007008001.0554700683
16:00:007008407008607006557006551.4357700800
16:03:007008107009807006457007951.5336700775
16:06:007008807009357007157007151.2237700823
16:09:007007107007107002607005804.9873700387
16:12:007005057008757004157007004.8305700580
16:15:007008407008507005757005750.0759700655
16:18:007005757006807005757006800.0126700592
16:21:007005557007607005007007001.4897700605
16:24:007007607007857006557006550.1520700699
16:27:007005007005857004207005751.2626700506
16:30:007004957005107004207004201.5678700486
16:33:007004907005457004057004050.1640700458
16:36:007005007006357005007006351.7935700619
16:39:007005607006407004857006052.3442700594
16:42:007004807012507004807010403.0059701000
16:45:007010157011007008457008501.1329700871
16:48:007008507010257008507010250.7943700899
16:51:007009057009057007957007951.5618700822
16:54:007008257008957007007007600.6426700714
16:57:007007157009007007157007201.2510700855
17:00:007007057008457006857008052.0020700761
17:03:007007907007907006807006850.8938700756
17:06:007006857007857006457007753.1141700715
17:09:007006407007757006057006501.2168700616
17:12:007006507007807006407007800.4659700747
17:15:007007357007557007357007551.2011700755
17:18:007007057007657006907007650.2517700732
17:21:007007657008957007307008950.5508700780
17:24:007008907008957007307007300.0866700863
17:27:007007157008207006807008201.5039700705
17:30:007007807010057007807010052.7168700976
17:33:007010057017007010007014002.9761701395
17:36:007012807012807012007012600.2149701260
17:39:007012607012607011207011200.1439701174
17:42:007012557013607012557012801.0215701266
17:45:007013457013557013457013550.1517701348
17:48:007012757013907012757013000.1962701282
17:51:007013007013007010257010253.3315701088
17:54:007010207010207008057008200.7611700848
17:57:007008557008757006107006103.4949700694
18:00:007006757007157004207007001.7673700650
18:03:007005107006657004407006350.7283700615
18:06:007006657007007005007005000.2718700647
18:09:007006707006707004307005400.0586700524
18:12:007004457006707002607006701.8159700414
18:15:007005707007007005407006950.6959700681
18:18:007006007006957005207005200.1192700562
18:21:007005157005707004207004200.8089700492
18:24:007004507005657003007003001.1799700373
18:27:007003807005507003757005502.3749700382
18:30:007004207004957003357004104.2905700380
18:33:00-
18:36:007005107005107005107005100.1460700510
18:39:007005207005207004557005050.0060700502
18:42:007005007006707005007006701.7649700513
18:45:007004457004457004157004400.1569700436
18:48:007004307004457002607003302.3897700383
18:51:007003657003657002957002950.4435700343
18:54:007002957002957002957002950.0017700295
18:57:007003557003807002607003401.3381700321
19:00:007003507003507002007002100.9802700244
19:03:007002057002057002057002050.2000700205
19:06:007002007002007002007002000.0720700200
19:09:007003407003857002307003850.1120700366
19:12:007002307003257002007003250.1763700255
19:15:007002957002957000557001352.0933700139
19:18:007000957000957000807000800.2381700095
19:21:007000507002307000507002300.0127700102
19:24:007002057002057001007001000.1381700201
19:27:007001007002007000357002000.1065700039
19:30:007001307001307001057001050.0409700106
19:33:007001557001607001557001600.0550700160
19:36:007001007001006999906999900.8441700018
19:39:006999907000706999006999001.1070699950
19:42:007000507000657000507000650.1199700057
19:45:00-
19:48:007000657000656999606999600.1037700004
19:51:00-
19:54:006999007000006998257000000.1538699891
19:57:006999657000506998256998251.7586699945
20:00:006998256998656997006997001.3861699735
20:03:006997006997856994506997803.3533699644
20:06:006997256998656995406995451.4469699639
20:09:006995856995856995056995850.4827699522
20:12:006995256997706995256997700.6161699553
20:15:006997856998306997406997650.3539699793
20:18:006997606997906996356997150.1191699708
20:21:006996356997756996006997750.2068699678
20:24:006997756998806993906996500.3605699684
20:27:006996006997006994556997000.2901699547
20:30:006997006997606997006997150.0846699719
20:33:006997106997606997006997601.5294699723
20:36:006996606997806995256997800.1851699733
20:39:006997956998956995906998401.1026699788
20:42:006998106998106993506995602.2363699719
20:45:006995806996706995606995600.6191699577
20:48:006997006997906997006997550.6300699783
20:51:006997406997456995856996202.1443699716
20:54:006996606996606996006996002.3954699621
20:57:006996356997656995506997654.5096699676
21:00:006996256997256994456997250.3479699617
21:03:006997456998956997456998951.1760699773
21:06:006998907000006998656999802.6903699896
21:09:006999206999206996406997251.4934699735
21:12:006998006999206998006998000.2222699802
21:15:006998256998256997606997601.4513699780
21:18:006997606998356997006997002.2478699778
21:21:006996856998006996606996600.4731699664
21:24:006998006998156996656996852.1329699711
21:27:006997656997956997606997951.2374699792
21:30:006997906998656997206997200.7989699729
21:33:006997856997856997856997850.2110699785
21:36:006997907000056997906999851.1124699917
21:39:006999856999856997206997751.7047699929
21:42:006998006999356997756998600.1288699826
21:45:006999006999006997506998050.0961699796
21:48:006997756997906997206997501.0298699743
21:51:006998156998156997456997501.0114699748
21:54:00-
21:57:006997256998706997256998000.2839699773
22:00:006990206999006985006995855.7649698944
22:03:006996606996806994806996401.5912699610
22:06:006996356997006996156997001.2118699649
22:09:006996856997006996856997000.2670699695
22:12:006996606997506996606997451.6571699746
22:15:006997506998006997256998001.9344699734
22:18:006997706997706996456997050.3533699714
22:21:006997206997206997206997200.0206699720
22:24:006996506998606996456996451.3820699682
22:27:006998206998406996256997451.0058699685
22:30:006997656997906996906997900.6997699764
22:33:006998156998606998156998602.4000699840
22:36:006997456997456997406997401.1360699745
22:39:006998256999006997606999002.3579699858
22:42:006999007001506998706998705.8402700056
22:45:006999007004906998757003904.7148700290
22:48:007004957010007004407004406.2643700657
22:51:007005307006507004207004201.2653700580
22:54:007004007005007003907004250.1527700407
22:57:007004007007657003957007252.0383700526
23:00:007007257008607006007006000.3209700759
23:03:007005407005407004507004500.0237700502
23:06:007004457004557003257004400.7560700347
23:09:007003957003957003557003550.5177700394
23:12:007003357003357003357003350.1490700335
23:15:007004007005557002857004152.7378700504
23:18:007004157009357003857009350.6403700603
23:21:007007557007557006057006050.6779700714
23:24:007006057008157000907005409.6060700442
23:27:007005007005407000407005404.1107700304
23:30:007004007004757004007004201.2220700462
23:33:007004957006507004707006503.2253700586
23:36:007006157006157004807004801.3296700561
23:39:007005157005157004357004501.5460700467
23:42:0070043070082569985570068010.1196700579
23:45:007006557006557005707006251.1040700621
23:48:007005557006707004007006702.5152700579
23:51:007006057006807005457005450.8851700648
23:54:007004557004556998457004302.5532700287
23:57:007004807006657004807006651.8898700564
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.