暗号資産価格データベース


2018年10月30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
00:00:006915206918356915206915955.6771691720
00:03:006917306918956916706916703.5653691795
00:06:006918106919706916756919707.6266691812
00:09:006919606922156917506922006.7890691972
00:12:006920456920456917106918756.9220691878
00:15:006919006920806917556919302.9499691946
00:18:006919356919356914156914152.8892691625
00:21:006913956916906913956914851.3079691497
00:24:006916906922956916906920101.7616691976
00:27:006920106921356918506918501.9022692035
00:30:006919556920006917306918203.3268691840
00:33:006919006919006916256916250.2439691715
00:36:006916056917406914106915004.9990691555
00:39:006917456918956915006915800.8814691728
00:42:006916256917206915006917200.7279691690
00:45:006917156917956915906916353.2895691647
00:48:006915506915506913906913901.0373691493
00:51:006913306916606913306916352.3933691536
00:54:006917556918056916406917001.2708691763
00:57:006918056920606918056920601.2523691969
01:00:006921006921006915956915951.3702691926
01:03:006916556917456914156914256.2304691580
01:06:006914206914906914206914902.5000691462
01:09:006914306914306911206911200.9095691226
01:12:006911206912006909806910353.4087691055
01:15:006911756912006908906911852.6574690990
01:18:006911856917356911856917358.5205691621
01:21:006917056917456917056917456.5855691715
01:24:006917106917756917056917050.7516691726
01:27:006917206918556917056917054.9340691757
01:30:006917356917356911406917159.6365691553
01:33:006916906917556915206917403.7180691665
01:36:0069174569210569171069199510.3991691798
01:39:006919906926006919106923006.7802692169
01:42:006925206927656923306924256.5110692642
01:45:006924256924306922806924200.4259692350
01:48:006925106926006923506926001.5060692525
01:51:006924406924506924406924500.2510692450
01:54:006925856925856925856925850.0192692585
01:57:006924006926006924006924700.0170692452
02:00:006925756927306925506926003.3883692629
02:03:006926106926106925406925400.5750692602
02:06:006926006926006922056924803.0225692452
02:09:006924806925606922206922550.8170692428
02:12:006922256922256921606921651.5087692189
02:15:006921706926606921706924353.2564692548
02:18:006924306925106920656922652.8038692287
02:21:006922656924006922656924001.1052692329
02:24:006924206924606920656922052.4172692182
02:27:006920506923456917106919951.7758691976
02:30:006921706925356919956922554.4250692299
02:33:006922556922956919756920005.0951692071
02:36:006920906924756911206919855.0149692142
02:39:006921506921856918706918700.2509692049
02:42:006918856925406918706925401.3576692173
02:45:006924106926756923856923853.7432692522
02:48:006923856931906923306931655.2129692865
02:51:006929056929556923606923604.0425692669
02:54:006923406924106920856923002.4542692135
02:57:006921556923306920956921001.7304692173
03:00:006922406922456921106921550.2771692219
03:03:006922456923256920606920752.2184692121
03:06:006921356923606921356923251.3072692340
03:09:006922906922956921506921501.5370692252
03:12:006921506922606921206922602.7546692141
03:15:006921706921706919106920550.5863692061
03:18:006920806920806919906920202.3575692050
03:21:006920056920056918606918601.8900691912
03:24:006918456918456917756917801.2762691783
03:27:006917806920656917806920650.2524691951
03:30:006918806921556917556919004.4337691892
03:33:006917606919006915006918852.2025691757
03:36:006918856919006916606919001.1758691862
03:39:006919056919056918006919051.3405691904
03:42:006919106919356916056916050.4922691914
03:45:006917156917606917056917452.8726691730
03:48:006917456918006917056917400.8630691736
03:51:006917656918406917306917500.4653691755
03:54:006917456918256917456918250.7297691789
03:57:006918306918806917056918800.2821691858
04:00:006917506918556915406916900.8953691786
04:03:006916806917156915006916400.7363691620
04:06:006916356917556915306915452.5521691660
04:09:006915456917606915006915000.5016691624
04:12:006916006916006913556914251.4407691473
04:15:006916806916806913056914901.2685691528
04:18:006915806917656914356914350.7802691600
04:21:006914306914456913656914451.5631691393
04:24:006913506914906913306914302.7754691420
04:27:006914306914306912006913804.3072691400
04:30:0069140569140569042569124014.1133691044
04:33:006912356912406905456907551.9711690993
04:36:006907556911706906406911701.1986690918
04:39:006911356912106900006903803.8855690414
04:42:006905506914256905106906554.8954690967
04:45:006907106909856907106909151.9094690827
04:48:006908406914706908406913202.0997691133
04:51:006912056913806911206913100.8560691350
04:54:006913106913706911206911900.1429691207
04:57:006911206911306908706909801.1419691031
05:00:006908956922606908956920006.6629691798
05:03:006919006919006916256917451.6015691764
05:06:006919006919156918156918450.8344691844
05:09:006919206920856919206920052.1480691929
05:12:006922306923456922006922001.8457692316
05:15:006921206921206919606920801.5057692061
05:18:006921556922606921106921101.0402692132
05:21:006920006920006916256919251.6100691700
05:24:006918156921006917856919100.6298691888
05:27:006918706920156918056918251.9607691906
05:30:006920906921306919356919351.0228691952
05:33:006919206919356919206919350.5633691920
05:36:006920006923156920006923151.9572692065
05:39:006923806926056923806926002.3242692481
05:42:006923406923406921656921654.0004692239
05:45:006921606921656917906918952.5420691958
05:48:006918506920256909406909403.6962691655
05:51:006910506915406909656910703.7582691225
05:54:006910706910856905206908201.4586690902
05:57:006908206915906903106903109.7706690946
06:00:006903106904256900006904052.1243690228
06:03:006903006908706903006906651.4181690416
06:06:0069068569068568950069000012.0917689830
06:09:006901006902606897756899852.7129690038
06:12:006899556899556895856898453.2994689761
06:15:006896706902156896706899402.1015689936
06:18:006901256901256884156884158.9845689214
06:21:006883356883356870756874707.6001687619
06:24:006874106893306874106891656.9691688384
06:27:006893406893406887106890502.1258688921
06:30:006890706892356890706892350.7566689195
06:33:006890756891206889006889900.5135689007
06:36:006891706891756889306889300.0565689166
06:39:006891706892706890806891850.5931689201
06:42:006892656892656889906890651.0864689241
06:45:006890656892406890656891600.2320689078
06:48:006892406893706892006892000.3429689288
06:51:006891906892156891906891900.5608689208
06:54:006890706890706886956887851.2102688827
06:57:006887356890456887356888501.0648688869
07:00:006890406892156890406892150.8256689161
07:03:006891606895356891606893102.0184689391
07:06:006893106896456893106896450.6521689612
07:09:006896706896956894806894800.3015689603
07:12:006896156900956896106899150.8355689787
07:15:006898506898506896506896501.3587689712
07:18:006897456902206896206902200.8987689989
07:21:006900656905106900656905100.1332690406
07:24:006904906905106899606899602.0621690070
07:27:006899106901106898106898101.5968690032
07:30:006898106899956895106899000.8428689618
07:33:006897456897456893756895000.8837689642
07:36:006896406899556896406899553.5263689883
07:39:006900306901406899356901103.1790690029
07:42:006899506900906899506900901.7639689997
07:45:006900856902156900656902152.7362690105
07:48:006903206905706903206905703.0757690466
07:51:006906956907056903456904654.5292690533
07:54:006903606909856903356908052.3018690612
07:57:006907756907756904506907753.1092690577
08:00:006905156907456903256907402.5419690691
08:03:006907406908856905556907153.0008690702
08:06:006905956905956902706904802.9184690400
08:09:006905106905106902656902651.7504690417
08:12:006902156902906902106902900.3833690243
08:15:006901356903456901356902253.8047690228
08:18:006903156904706902306904701.4179690363
08:21:006904956905056901906902253.5904690337
08:24:006902256907106902256907102.4324690455
08:27:006907206907406906856907404.0910690708
08:30:006907556907556907056907051.5619690732
08:33:006909006910006905356905352.7424690731
08:36:006905356905356902656903301.6677690373
08:39:006903306904406902156903051.7607690379
08:42:006904556905106899206901704.0155690119
08:45:006901356901356899056900102.7489689944
08:48:006898906901906898906901904.0765690076
08:51:006901156905856901156903551.4221690410
08:54:006902906904856902756904550.2489690386
08:57:006904306905706901806903601.9922690400
09:00:006903656908306901056908051.7944690568
09:03:006908056912706906706912704.8124690880
09:06:006912706913356909756913352.3927691166
09:09:006913606913706910406910451.0915691139
09:12:006910006910806908356908350.9083690971
09:15:006909006909206906256906552.0305690792
09:18:006905806905806900256904303.8739690344
09:21:006904706905306903706905301.5345690446
09:24:006905056906356904756904750.2638690553
09:27:006906256906656906256906650.5010690665
09:30:006906756906756906506906701.2101690671
09:33:006906856908606906856908600.5000690769
09:36:006907506907506904656904653.1534690597
09:39:006904456905656903906905002.0758690480
09:42:006904706906006904706904700.6618690516
09:45:006906706906806903906906801.9847690637
09:48:006906856908056906056908050.1716690703
09:51:006907156908806906656908801.2785690749
09:54:006909056909056905756906201.1518690678
09:57:006906206906906905006905201.6988690632
10:00:006905106909156905106909050.9762690722
10:03:006907656907906899856905507.1336690435
10:06:006905206907606904956907601.9051690581
10:09:006905706906856905706905850.1208690613
10:12:006906106908356906106908300.2623690780
10:15:006906106906106904706904700.3416690540
10:18:006904406905206903356903603.0527690423
10:21:006903456907606903456906851.0417690651
10:24:006905856905856902906903009.0449690308
10:27:006904756905356903356905250.9275690383
10:30:006905206905206894806896952.9895690046
10:33:006896956900806896956897801.4125689894
10:36:006897306897906894806895903.8125689704
10:39:006897806897856895756895850.1587689660
10:42:006896856899356895656899353.4845689666
10:45:006900156900656899156900651.5889689982
10:48:006899406899406897356897601.9484689853
10:51:006899456899556897506899501.2235689947
10:54:006899506899506896506897450.5073689741
10:57:006897456897456894856894951.5311689590
11:00:006894956895506894656895504.2909689479
11:03:006897206897506892656892652.8335689476
11:06:006894706895306892906894301.0987689492
11:09:006894806897156894806895451.6170689604
11:12:006897606898606895756897550.3718689749
11:15:006898606898656896756898250.1882689775
11:18:006896956900006896906900000.4941689897
11:21:006900306900406897056899351.8312689832
11:24:006899256900006899256899701.0800689983
11:27:006899256901156898556901150.4267690029
11:30:006899356900906898756899703.0082689929
11:33:006900806901056900806901050.0470690090
11:36:006901206901306900306900400.3419690065
11:39:006901856904406900256902301.3166690302
11:42:006901556902956900606902950.3757690173
11:45:006901606903406900056903402.8363690216
11:48:006903406904006900006900502.0715690125
11:51:006900556902006899706901050.7860690069
11:54:006902006903606901656901653.9030690266
11:57:006901656904306901206901202.0522690254
12:00:006900006904456899406900753.4140690199
12:03:006902856904756902256903403.0343690346
12:06:006902756905006901906903501.9624690425
12:09:006901956902756900756902551.9030690180
12:12:006902556905106900056904301.5970690383
12:15:006904356908456902656908454.6699690719
12:18:006908706940006908706925659.5480692281
12:21:006925656945006925606939804.5792693382
12:24:006939806949056934206936259.2375694148
12:27:006936256940606934006934002.4145693669
12:30:006934156937006932006936201.1610693336
12:33:006936106936106927706927752.2072693222
12:36:006927706935006927656931903.7767693168
12:39:006931756934756931756934750.7952693273
12:42:006933356935356932556932550.2890693363
12:45:006932456933206930606930603.3101693226
12:48:006929706929706924256926851.5592692714
12:51:0069268069320069252069301510.3158692917
12:54:006930006933206929756932554.5287693156
12:57:006931256941006931256941006.7061693775
13:00:0069410069455069398069422515.6740694339
13:03:006945906949406943656947859.7570694604
13:06:006949206951856948706951851.7101694979
13:09:006950706954356947856950805.2580695150
13:12:006952006956506952006954501.7177695487
13:15:006954506956706954306955652.5718695590
13:18:006955306956406954456954450.1555695487
13:21:006954906955006954306954950.1334695488
13:24:006954956954956949756952300.8451695190
13:27:006952306952856950556950750.4082695170
13:30:006952756953706952756953700.0239695303
13:33:006954006956906954006956851.3710695624
13:36:006956256960006955906960001.6081695777
13:39:006960006960006956806956800.6140695902
13:42:006958256962006958256959002.2957696010
13:45:006959006966256958706964601.7698696189
13:48:006964606988006964606972004.0634697164
13:51:006973806986606973806978007.7010698114
13:54:006979006988006979006985004.2011698361
13:57:006984006984006979106979452.2944698034
14:00:006979156980256970206970204.5515697628
14:03:006970006973356967856970152.6157696891
14:06:006970006970006967806967800.0731696929
14:09:006968206970506966006966001.8209696717
14:12:006965556965556962256964701.0787696396
14:15:006964906966556962006962000.8659696512
14:18:006961906964006960856960852.3953696297
14:21:006960856965006960856963152.7076696185
14:24:006963156963456960606962901.3608696275
14:27:006962906968006962456967251.2171696686
14:30:006966056967006961106964000.6779696445
14:33:006963606963656960006963250.8717696219
14:36:006962006962006955756955751.2298695890
14:39:006955756958256954856958252.1573695746
14:42:006956756956756954056954100.8776695449
14:45:006954006954006951556952950.2302695277
14:48:006953356953356949006949053.0265695186
14:51:006948606952606947756952152.2468694934
14:54:006951306951306949006949001.2302695065
14:57:006948206952406948056952400.3667694918
15:00:006952406953006952406952600.0977695258
15:03:006952606952656950206950600.4733695175
15:06:006951256951256950206950201.2650695083
15:09:006950056950156949006950000.2177695001
15:12:006949906949906947806949200.1096694809
15:15:006949206949206946806946850.3327694727
15:18:006946306946306943256943250.6257694491
15:21:006943106943906942556943853.5904694310
15:24:006943556945006943556944502.2267694370
15:27:006944406946106944306946101.6723694459
15:30:006946106946106944656945001.4125694510
15:33:006944706944706944706944700.4075694470
15:36:006945556945556945556945550.7810694555
15:39:006945056946906944856946101.1770694592
15:42:006946106947206945256947202.6601694659
15:45:006948006948056946006946503.5649694722
15:48:006947306947506945656946604.1862694607
15:51:006946606948056946606947305.9919694768
15:54:006947606951806947606949753.2387694994
15:57:006950556952606947756952604.2245694981
16:00:006952606954706951306951302.2351695265
16:03:006951006951006948206950652.1655694992
16:06:006950806951106947006947006.4426694895
16:09:006947156948256946406948253.9060694733
16:12:006949006949256945906945901.8416694807
16:15:006945606946056943956946050.9045694533
16:18:006944306946906943656944450.1238694521
16:21:006944506944506944206944200.5295694450
16:24:006945456947056944006945450.7693694554
16:27:006947306948006945006945001.2007694631
16:30:006946506947006944656944701.4202694530
16:33:006947006947256943556946001.4324694617
16:36:006946056947256946056947250.1378694637
16:39:006946556947406945656947102.0775694671
16:42:006947406947656947406947551.2819694753
16:45:006946806949406946806949400.2104694823
16:48:006949106949106948356948350.3520694888
16:51:006947256948356946006948351.2678694675
16:54:006948306949406945606945600.5878694731
16:57:006945256947606944856947151.7407694601
17:00:006947656948106945506946100.7092694739
17:03:006945856946506945306946501.5560694567
17:06:006945206946406944606946400.1551694517
17:09:006945106947906945106947602.2910694706
17:12:006945956946056943056943200.5675694486
17:15:006944556946256943206943851.0974694540
17:18:006945106946006945106946000.6917694551
17:21:006946006946006944856944850.2578694494
17:24:006944006944006940006942052.7221694151
17:27:006940456942806940156940152.0878694080
17:30:006942206942606939956942200.6673694160
17:33:006943006943256940506940501.4946694191
17:36:006940456940656935006940651.9867693955
17:39:006940656940656938156939950.2913693896
17:42:006940006940006936806938750.6827693774
17:45:006938206940906938206939901.4275694026
17:48:006940006941356938256938250.3497694047
17:51:006938256938706936006938352.8509693722
17:54:006938706938806936006936900.1165693821
17:57:006937706937756936156937400.2878693658
18:00:006936006936206933106934601.3154693521
18:03:006936106942456936106940452.1646693882
18:06:006941506942456937756937752.7370693932
18:09:006939856940656937806937950.5013693960
18:12:006938756938956937906938953.8115693865
18:15:006938256938256933456936701.3430693686
18:18:006936706937156934506936500.2561693646
18:21:006936856938106935906936253.7119693644
18:24:006936206938706935656937854.9247693665
18:27:006938206938206935106935100.9213693641
18:30:006933456934056928606931503.1234692943
18:33:006933006934006931356932700.6716693172
18:36:006933106937656933106937300.9107693634
18:39:006937606939606937606938853.2473693889
18:42:006938756940006934206935552.4258693793
18:45:006936506937606936006937104.1392693701
18:48:006937106939506936006939501.7783693786
18:51:006939906940006936006936003.0501693767
18:54:006935656936156934256936150.6682693493
18:57:006934956936656932456932956.7903693372
19:00:006932606937906932606936502.3458693481
19:03:006937056937506936206937502.3704693677
19:06:006937606938606936656936650.1899693757
19:09:006936606936606929306934002.2525693284
19:12:006933106939206932706939202.4948693442
19:15:006939406940956937356937700.6239693824
19:18:006937056938156934956934950.8107693629
19:21:006934956934956931356931700.7679693400
19:24:006931706931706931356931700.0468693159
19:27:006931406931406924706930754.2968692726
19:30:006928206928306926006926000.1586692763
19:33:006926806926806926806926800.0148692680
19:36:00-
19:39:006927706927706926056926050.0110692697
19:42:006927706927706927706927700.0020692770
19:45:006927406927406922956923702.3526692619
19:48:006923706924606922856922850.1722692373
19:51:006924906925806924906925351.8220692540
19:54:006924456925856922456922701.9113692481
19:57:006922006924406919356924403.6609692140
20:00:006924206925306920006920604.0918692313
20:03:006921156921156918006918850.5999691874
20:06:006919506920006919506919550.3255691975
20:09:006920056920506918006920452.2515691967
20:12:006918006918856917506917500.2281691848
20:15:006918806919056918806919050.3524691904
20:18:006918006918856915006918853.2971691694
20:21:006916956919006916406917250.0643691705
20:24:006916656919206916506919000.2144691831
20:27:006918006920006918006919300.8406691872
20:30:006918406921706918406921700.5904692095
20:33:006922206923756921006922503.0975692316
20:36:006924306926006924306925603.3549692510
20:39:006926106926806922556925000.7130692522
20:42:006926806937806926806934904.0044693040
20:45:006934856934856931556932400.9768693366
20:48:006933356933356927006930053.1158693069
20:51:006927406935056927306935055.9365693190
20:54:006934506934506931906932451.2972693341
20:57:006931656931656926306926401.3399692947
21:00:006927856938756927706938003.3720693543
21:03:006938506945006938206943906.4912694029
21:06:006944006946506939706939702.3069694293
21:09:006939756940906937306939650.6470693955
21:12:006940006942106937156937152.7612693909
21:15:006937006937006933306933305.9993693555
21:18:006933006934456931906933451.6541693328
21:21:006933156933856931506932507.1279693256
21:24:006934156934256931656933700.8826693385
21:27:006932756936956932456936951.4495693559
21:30:006935756935756934006934000.9904693565
21:33:006934256935456932506935453.4817693397
21:36:006934806936156934806936103.1633693552
21:39:006936106938506935906938504.5578693718
21:42:006939006939856937706938402.8345693829
21:45:006938356940306938356940305.2227693977
21:48:006940206940206936856938405.8254693907
21:51:006936856936856935956936453.7366693635
21:54:006936406937456935256935252.1000693684
21:57:006936856938306936706938302.5257693709
22:00:006937856940356937606938254.7725693883
22:03:006937456937456932506933004.4247693423
22:06:006933056933356927156929153.0203693086
22:09:006930006931006928406928401.1838692933
22:12:006927956929306927806928600.2030692821
22:15:006927906932106927806929200.7139693055
22:18:006931156931156930356930350.0782693037
22:21:006931156932006931156932000.2772693191
22:24:006932056932956930456931053.2113693185
22:27:006931106931806931106931800.5300693176
22:30:006932056936056931656936051.0902693316
22:33:006936106936806934256934555.6649693540
22:36:006934556936156934556934800.6619693466
22:39:006935856935856934906935152.8199693520
22:42:006934656935656934106934107.2001693511
22:45:006933856933856930606932254.5247693296
22:48:006933056933056933006933000.0893693304
22:51:006933606934606933606934600.6070693445
22:54:006933056933056930806930800.4382693238
22:57:006932506934106932206932200.1063693269
23:00:006931606931606931606931600.0300693160
23:03:006931506931506931506931500.0473693150
23:06:006930856932056930856931150.0792693145
23:09:006931156932256930306930852.3093693130
23:12:006930756930756929356929351.6837693004
23:15:006929206931056928856930052.1131693021
23:18:006930056932256930056932050.5149693193
23:21:006932056932056929606930700.8010693151
23:24:006930706932806929856931850.2274693172
23:27:006931856933356931056933303.3720693252
23:30:006933406935006933056935000.2322693377
23:33:006933056933056930756930751.3773693112
23:36:006930806931056928706930104.1719693014
23:39:006929956930206928406930154.0043692983
23:42:006930206931656929806931304.5154693093
23:45:006932006932356929256930301.7845693155
23:48:006929656930056929606930000.1454692989
23:51:006930356931556929006929000.2788692922
23:54:006928406929806925856927803.4250692797
23:57:006928706930356928606928900.8171692974
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.