暗号資産価格データベース


2018年10月31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
00:00:006927406928606926056928600.4135692793
00:03:006929206930056926906928851.4513692883
00:06:006927106929256927106929000.0450692861
00:09:006929406930806925906930800.8593692812
00:12:006931006932206930606930650.5500693137
00:15:006931806935006931806934650.8162693355
00:18:006934906936006933256933253.3939693445
00:21:006933056933056931656932701.6785693234
00:24:006932656934056932006932000.5020693265
00:27:006933756936306933756936250.6756693510
00:30:006935056935056933906933900.9764693503
00:33:006933106933206932556933200.3222693305
00:36:00-
00:39:006934306934306931456931451.6633693307
00:42:006934006934556933406934550.1067693397
00:45:006934656935606933156933901.1423693479
00:48:006935556936306934156935250.5625693593
00:51:006936256936256934706934700.1410693486
00:54:006934206936306932106936300.5026693378
00:57:006936306937356934806934800.5751693623
01:00:006935256943056935256939404.0428694010
01:03:006940606941406938906939703.2191694032
01:06:006938606940406938606940400.5048693895
01:09:006938206938206938206938200.0599693820
01:12:006937006937206933956933952.5620693583
01:15:006933806935656933156935650.6687693338
01:18:006933856935006933606933601.7831693450
01:21:006933606933606932756932750.1301693289
01:24:006932556932556931556932251.1582693181
01:27:006933206934806933006934752.6043693367
01:30:006934756934756932656933003.6928693279
01:33:006933806934056931056931052.5936693265
01:36:006931106931106931056931050.0072693106
01:39:006931056931306931056931300.0133693111
01:42:006931306931656930856930854.5240693157
01:45:006930856932506928356929155.5983692934
01:48:006929156934156929156933250.7605693300
01:51:006933006933956931506931504.1212693337
01:54:006932106932656931406932554.5144693223
01:57:0069316069335069299569314511.9887693244
02:00:006931356931356928206930551.6100692985
02:03:006929806931506929356931502.6751693025
02:06:006931506931756929006929000.9221693075
02:09:006929256931356929256930750.6788693091
02:12:006929856932156929856931600.1565693172
02:15:006932456933006932456933000.2859693264
02:18:006933306934056933206933451.4618693333
02:21:006932506933906932506932500.0685693372
02:24:006933856935006933856935000.9130693483
02:27:006935006935256933706933753.6012693426
02:30:006933056933306931206933300.4076693204
02:33:006932356932656932306932650.7328693241
02:36:006932806933956932806932850.2057693317
02:39:006933606934456932856933250.6716693359
02:42:006932806933456932356933452.7546693317
02:45:006934556936556934306936555.5815693516
02:48:006936556936556934456935251.2279693563
02:51:006934956934956932706932700.5210693318
02:54:006933206933206931506931502.0137693310
02:57:006931606933206931456932300.3854693182
03:00:006931306932006930256932002.8818693036
03:03:006930556930556930056930350.6108693010
03:06:006930656930656929006929000.8283693025
03:09:006929006931406928856931403.4879692971
03:12:006931806932306931206931401.2658693209
03:15:006931406931406929006929000.2073692994
03:18:006931006933156930806933100.4159693230
03:21:006933206933356930056930051.2927693105
03:24:006930006930006924006924001.8775692592
03:27:006924006927756922106927752.3525692547
03:30:006927806928706924156924151.7983692786
03:33:006924156924156924156924150.0238692415
03:36:006926356927406924006927400.2661692672
03:39:006928006934306928006933103.7642693309
03:42:006933106933556931256931450.8727693190
03:45:006931256935456930756933851.2949693264
03:48:006933856933856932406932450.9460693271
03:51:006932506934006932456934002.0065693291
03:54:006932956934956932956934002.6208693375
03:57:006933056934006932706933700.5479693373
04:00:006933706934506931206934501.1778693286
04:03:006934656934656934306934300.2343693438
04:06:006932356933106927506933101.8650693126
04:09:006933956933956930156930151.3150693284
04:12:006930156933756930156932904.1742693064
04:15:006931606932806931606932801.5000693217
04:18:006932806934106930006932754.1231693152
04:21:006932756932806932006932800.0532693278
04:24:006932556932556932006932000.5080693254
04:27:006932206933006931556931553.5412693276
04:30:006932706932706932156932700.5128693215
04:33:006931856932406931556931550.1097693224
04:36:006932706934906932706933000.2038693334
04:39:006933856935606932806935401.9905693369
04:42:006935356935906934606935902.4604693519
04:45:006934106937306934056936901.0342693688
04:48:006935406935406933806934801.3142693427
04:51:006933456934956931506931500.8319693226
04:54:006932356933206932056932800.7175693228
04:57:006932506934356931056934354.5271693289
05:00:006932556934356931756932250.1680693358
05:03:006933756936256933606935654.0593693502
05:06:006936056936056934706934701.0842693508
05:09:006934006937006933756934702.3565693514
05:12:006934156942006934006942001.9479693952
05:15:006941106942956940856942701.2878694108
05:18:006941356941356940006940000.6352694112
05:21:006939706939706938706938700.6947693910
05:24:006938606938906938056938051.0298693856
05:27:006938106940006938006940000.2049693847
05:30:006938456941806938456941151.6270694026
05:33:006940756941806938256938651.8809694077
05:36:006938656938656938056938551.1213693836
05:39:006938556938606938556938600.5592693859
05:42:006939956942506939956942152.7041694212
05:45:006942606947556942606944555.5972694447
05:48:006944106946006943106946001.5709694391
05:51:006945856945856943056943200.8066694353
05:54:006943006944356941706941800.3122694216
05:57:006943556943556941206941651.4591694241
06:00:006943456946956941306941301.3078694247
06:03:006941406948006941406948001.7278694565
06:06:006948006948006946106948001.4622694758
06:09:006947006947006944906946150.1520694553
06:12:006947006949406947006947852.2527694799
06:15:006949306951006947056950851.1712695027
06:18:006950956951006948706949750.3753695023
06:21:006948006948656946606947901.3788694792
06:24:006946006949906945706949900.5123694679
06:27:006950006951206945156947351.2437694944
06:30:006946956952006946906951850.4509694934
06:33:006951006951256949206950804.0680695074
06:36:006951006951006947756948051.4593694807
06:39:006948556949006945156946600.7611694737
06:42:006946106948106944606945453.4690694623
06:45:006946306948806944656948801.1121694724
06:48:006948506950056947356948203.6593694827
06:51:006949956950956940306948653.8758694579
06:54:006946206949106946206947550.5141694782
06:57:006947006948856946156948854.1378694760
07:00:006948906950006944006946002.9850694746
07:03:006946806948006944456947600.9810694614
07:06:006947806948706946006946751.9849694746
07:09:006945156945606944606945600.5341694557
07:12:006946456947556945506945501.1019694646
07:15:006945706947856942006942201.5766694477
07:18:006942906946156942906944003.2469694459
07:21:006945006946406944256946100.7087694498
07:24:006944806947106944506944502.2975694588
07:27:006944706947756944706947750.8243694691
07:30:006947906957506947906955802.8570695205
07:33:006957156962256955806961006.2804695926
07:36:006960356971056960306967804.6180696587
07:39:006967006967006960956961405.3622696304
07:42:006962006962006954906954902.3177695807
07:45:006955406956356954806956351.2238695559
07:48:006957006958106956006956005.7681695712
07:51:006955006958506954556958505.7255695661
07:54:006958256960106956606956604.8108695871
07:57:0069560069574069470069470013.0235695329
08:00:006947006952906946956950006.1204694985
08:03:006949756951856949056951504.8766695044
08:06:006951456954806951456952106.8618695296
08:09:006952456954406952406954400.1385695284
08:12:006952006954606951206951200.2861695346
08:15:006953156953706949806952002.5736695179
08:18:006952256952856949756949751.7210695195
08:21:006950956952006950506952001.2372695103
08:24:006950006951906949856951901.1387695092
08:27:006952006953856952006953851.2722695337
08:30:006953856955006952006952000.6558695375
08:33:006952456953856951956953850.9603695211
08:36:006953856954056952806952802.8934695357
08:39:006952856953106950906950902.6679695171
08:42:006950706954206950706953000.8911695278
08:45:006952006954756951956951950.1531695321
08:48:006951306954856951306951400.1431695322
08:51:006952506952506949906950952.0002695132
08:54:006950906950906949756949750.3170694992
08:57:006950706951006950706951000.0060695075
09:00:006951806952206949006950002.2808695035
09:03:006950006952106950006951551.6945695157
09:06:006950706953006950706951950.1573695092
09:09:006952506952506951006952101.3779695161
09:12:006951006954106951006951550.3724695273
09:15:006951006952256950406952251.6063695191
09:18:006952006953406950406950400.0590695201
09:21:006952106954756952106953701.9916695334
09:24:006954506956206953706956202.6662695496
09:27:006956906958006955506955501.7895695649
09:30:006955606957206955106957200.6958695623
09:33:006956506958056955506957451.7336695656
09:36:006958006958906958006958652.4287695834
09:39:006957856960556957856958250.9928695839
09:42:006959606961106955756955750.4317695872
09:45:006956506958006955956958001.2670695689
09:48:006958006959006957356957350.9418695738
09:51:006957156958006955956958001.5329695712
09:54:006956356957106955606955601.2837695628
09:57:006955006956006955006956001.2248695544
10:00:006957006958206956556956750.7895695687
10:03:006956956959206956506958800.9398695824
10:06:0069586069636069579569624010.5679696021
10:09:006961956965006961956963304.3470696305
10:12:006962006962856961256961253.3502696134
10:15:006961906964106954706954705.3646695893
10:18:006954106957306953006953353.7451695484
10:21:006952956956506951856952257.9099695406
10:24:006953006954406950806952802.6853695357
10:27:006952606954006952606953650.1994695291
10:30:006953006954406951706951700.3934695290
10:33:006952956953456950456953252.8791695237
10:36:006952956952956950006950902.2059695088
10:39:006950856953856950856953850.6618695326
10:42:006953506953506950406950400.4602695281
10:45:006951856953256951856953001.3978695217
10:48:006953856953856951806953850.0379695221
10:51:006952706956006952006955753.6932695534
10:54:006956006956356956006956000.3851695610
10:57:006955506955506952856952902.8980695395
11:00:006952906953256951506953251.8358695287
11:03:006952306954056952006954000.3333695369
11:06:006953506953506953506953500.5020695350
11:09:006954256954856954106954101.2094695422
11:12:006954456955256952656954200.5912695444
11:15:006954206954206953406953400.4483695405
11:18:006953006953256952006953250.0773695296
11:21:006954006955256953006953000.7012695413
11:24:006953706953706952706952800.2396695345
11:27:006952056954506951106952000.5402695348
11:30:006953006954006951906951901.6442695340
11:33:006953656955856953006953953.1328695406
11:36:006954006954706952806954702.1738695380
11:39:006955006956306955006955650.4000695579
11:42:006956406959006956406957001.8297695785
11:45:006957006959756956756958852.1486695709
11:48:006957856959306956706959001.7319695820
11:51:006958956958956957756957801.3537695822
11:54:006957706958606954356958001.0057695776
11:57:006958006958606958006958600.0185695852
12:00:006957056957356955106956200.4029695620
12:03:006958006958006956006956001.1033695678
12:06:006958006958956957556958952.1371695771
12:09:006956956958756956956957401.2617695733
12:12:006958706959806958306958501.7329695883
12:15:006958556961306958556961001.6307696010
12:18:006961306961306958706958701.4715695974
12:21:006958606961356958406961352.7609695970
12:24:006961706962406961006961051.6643696155
12:27:006961056965156960256960250.6787696145
12:30:006960506960556957756959650.4572695985
12:33:006958356959506958356958350.5756695863
12:36:006960006960456958106958103.2208695950
12:39:006958106958106957406957700.3324695775
12:42:006957456957456957456957450.5265695745
12:45:006957656958756957656957751.1039695813
12:48:006958506958506956006957502.8539695758
12:51:006956856958206956856958202.3479695768
12:54:006959006960406959006960051.5108695995
12:57:006959706961706959056961702.5271695987
13:00:006961256961256958406958451.7639696004
13:03:006958856959206957406957402.1228695900
13:06:006957006958006955606957351.8831695685
13:09:006958206958606956306956700.1529695665
13:12:006956206956206955706955700.0639695617
13:15:00-
13:18:006956706958406956706957102.6839695754
13:21:006958606958606956006956001.5181695693
13:24:006956306958006956206956201.2535695677
13:27:006957956958256956006958053.8713695804
13:30:006956906958806956906958700.8769695768
13:33:006957756957756956656956800.5735695682
13:36:006958856958856957406957400.0020695813
13:39:006957656960756957456957552.5134695827
13:42:006958206960256958106958851.4661695897
13:45:006958506960856958506959903.1638695985
13:48:006959906960906957956957950.7969695821
13:51:006957956959956956506956801.9362695745
13:54:006956806958256956456956500.2362695693
13:57:006958656958756956906958451.2481695848
14:00:006957806957806957806957801.0000695780
14:03:006957606959856957606959852.3972695892
14:06:006959356959356958456958801.5334695887
14:09:006958506959056958356958550.3085695900
14:12:006957656959956957456957750.3878695758
14:15:006957806959806957806958801.4634695884
14:18:006959856960006959856959951.0513695990
14:21:006960456960456958006958650.0200695851
14:24:006958706959406958356958903.0010695868
14:27:006958906958906958406958550.7412695854
14:30:006958656960006958406960002.0177695889
14:33:006959906959956959906959950.5044695995
14:36:006959256960756959256959302.3682695982
14:39:006961006961006959156959451.0434695951
14:42:00-
14:45:006958806960556957756958150.3912695873
14:48:006958106958106958106958100.0300695810
14:51:006958006959556958006959552.1619695869
14:54:006959556960256959056959054.3630695973
14:57:006958006960106957806959301.9373695894
15:00:006960556962006959706959703.2482696027
15:03:006959356959356957006957855.7519695865
15:06:006956706956956956206956955.0417695639
15:09:006957956958206955156955151.4714695689
15:12:006955006956156954156955850.2151695462
15:15:006956156956156953506953500.0593695414
15:18:006956006958006954906955600.9402695665
15:21:006957956958606955656956851.6205695735
15:24:006955706955706954006954000.1198695449
15:27:006954456956006954456955800.6743695499
15:30:006956706956806956706956800.0040695673
15:33:006956806958056955056955052.7752695709
15:36:006955506957306955506956751.6424695671
15:39:006955756958656953456954004.1460695509
15:42:006953806954256952606952750.7432695400
15:45:006953006956056953006954252.2663695443
15:48:006954006954856953006954851.8493695306
15:51:006955006956706953406953401.0828695545
15:54:006953406953656952006952000.7492695327
15:57:006951906952006950056952000.7216695122
16:00:006950756952606950706952600.7543695128
16:03:006952606953006951106952000.7014695246
16:06:006953006953006951556951550.0640695212
16:09:006951356953456951006953451.4309695179
16:12:006953506955006953156953752.6225695337
16:15:006952956953706952706953701.4366695318
16:18:006954956954956953256954900.0664695483
16:21:006955006955006953506954401.6146695418
16:24:006954406956706954406956701.9637695512
16:27:006955306956706954256954400.7451695502
16:30:006954356955756952306953001.4484695350
16:33:006953056953056951356952601.8137695226
16:36:006951306952656950006951002.4704695021
16:39:006951706951756949606950000.2247695024
16:42:006950006951406949006949001.7514695002
16:45:006949006951306948906949300.1353694935
16:48:006949056949056940006944454.3083694511
16:51:006944756944756939606942202.1451694142
16:54:006942206946056941456946051.2656694400
16:57:006946306948706934756947701.6237694405
17:00:006946006946006944106944102.1347694533
17:03:006944806944806943506943750.0503694416
17:06:006943556943556941006942200.3136694225
17:09:006942106942906941156942500.0722694189
17:12:006942906943256941456941454.1929694255
17:15:006941456943956940456943003.6932694237
17:18:006942556944256941556944252.0441694292
17:21:006944006944606943356944050.2940694428
17:24:006943056943056941106941101.4385694256
17:27:006941106941306936206936902.5683693967
17:30:006936556939306935106939301.9545693703
17:33:006939306939856936906937951.0996693907
17:36:006937956938306936606936600.1000693742
17:39:006936556936556934756935652.6813693570
17:42:006935656937006935606936551.1590693627
17:45:006936556936606935856936401.0347693653
17:48:006936356936806935006936800.7690693601
17:51:006936806941856936806941850.3406693897
17:54:006939206940656938106940654.1602693867
17:57:006939906941706939556939551.7953694086
18:00:006939506939506937806938654.6640693838
18:03:006938656938656934156936808.3108693585
18:06:006935206936756935206935552.0184693551
18:09:006935506936856934106936851.5381693488
18:12:006936356942006936356938705.7384693931
18:15:006938756940256938106940252.3731693910
18:18:006939206945006939206944951.8868694382
18:21:006944706944956942806944600.6308694449
18:24:006943056945006942406942400.3109694286
18:27:006943156943156941256942250.2875694179
18:30:006942256942306939006939000.0844694033
18:33:006941006942006938256940651.0227693880
18:36:006942406942406940756941800.2500694127
18:39:006941256942606940456940451.6526694176
18:42:006940406942256939506940954.8630694129
18:45:006941906941906940006940850.7671694141
18:48:006941506941506939006939700.2564693976
18:51:006938156938156936006936802.9776693693
18:54:006936906938006936156937650.7530693693
18:57:006937306937756937306937700.0423693750
19:00:006936706937656935706937650.2592693629
19:03:006935906937256935306937250.5327693636
19:06:006937606940006937506940000.7657693875
19:09:006940006943006939056941201.6617694157
19:12:006941056941056939406940051.2078693953
19:15:006940956942306940856940852.0563694149
19:18:006940906942756939906940200.2670694019
19:21:006939506941206939506939551.6108694036
19:24:006939006940406938706939101.3171693965
19:27:006939756941256939006941001.6751694041
19:30:006940606941406939406939950.9958694019
19:33:006939406939806939056939551.1019693932
19:36:006940206941706938006941450.3839694026
19:39:006941456943006940406941051.5803694153
19:42:006943056944406941006943253.2803694321
19:45:006943256947806943256945554.2019694476
19:48:006945106945106943006943050.2423694390
19:51:006944906944906942456943752.0164694266
19:54:006943706947306943706945302.4931694499
19:57:006945006946056945006946000.0595694509
20:00:006947006947706944756945150.7603694693
20:03:006944756944756944056944750.9360694438
20:06:006946406947006944956945050.0040694585
20:09:006947006947956945956947601.2733694699
20:12:006946556946856946006946850.1919694605
20:15:006945006945006943006943801.5492694372
20:18:006943006943856940856941302.3850694240
20:21:006943206943906941256941251.1037694320
20:24:006941006941006935106938355.8837693872
20:27:006938456939056937006939050.2311693817
20:30:006939306943006938056940552.1943694015
20:33:006940756941456939106939102.5304693973
20:36:006939406942006937056937050.7602693966
20:39:006937606940356937606938002.1564693858
20:42:006939256940956938256938250.5431694021
20:45:006940856941556940856941550.7616694154
20:48:006941206941206939006939000.6132694110
20:51:006939306941956939306941802.3207694026
20:54:006941956943456940756940751.3076694101
20:57:006940756943506940756941501.5080694164
21:00:006941606944106941606943850.0540694338
21:03:006944506945756942756945752.5883694398
21:06:006943006943006941006942200.8239694141
21:09:006940956942956940806942951.2308694128
21:12:006942056945256940406940400.8610694217
21:15:006942306945206940056945003.0276694375
21:18:006944206945256943206943200.5941694511
21:21:006945206945956945106945951.7667694546
21:24:006945956946556943806946554.3040694543
21:27:006945106945106942956943200.6541694386
21:30:006942856944006941256943650.8654694319
21:33:006944156946656941256943503.8054694437
21:36:006945506948306944956945504.3367694584
21:39:006944556945906944006945400.5747694559
21:42:006944606944606944456944450.6700694453
21:45:006945006945756944906945750.3380694497
21:48:006946006948606946006948201.6709694737
21:51:006948206950006948206948200.3463694876
21:54:006949956949956948006948000.0050694893
21:57:006949006949156947006948351.4199694858
22:00:006948006949906947006948700.1032694790
22:03:00-
22:06:006946806951106946806950001.5856694829
22:09:006950056953406950056951452.4094695247
22:12:006951456951456948006949000.5685694997
22:15:006947506947906946606946601.0978694709
22:18:006946606946606946006946000.1930694638
22:21:006948006948706948006948700.2878694869
22:24:006946906947056946406946400.6772694647
22:27:006946406947106946006946352.4454694656
22:30:006946106946106942406943651.4252694423
22:33:006944956946106944956946100.0758694583
22:36:006946456947306946206946200.4739694673
22:39:006946206947356946206947350.0040694703
22:42:006946106948106946106948100.0283694705
22:45:006948056948056945506945500.6411694656
22:48:006945256946456944056946451.8778694535
22:51:006945556948356945006945001.3407694616
22:54:006945006945006942106944002.9819694329
22:57:006944006947656942106947651.8373694527
23:00:006947656948106947656947900.6662694785
23:03:006946506948956945006946801.0286694649
23:06:006946906947456945006945752.1688694609
23:09:006945006946506945006946500.2342694583
23:12:006947456947456945006945751.2104694608
23:15:006946706946706945006946600.8997694610
23:18:006945156948556944606946851.1392694558
23:21:006946006946006942856944100.6183694408
23:24:006944106946006941256942353.2789694246
23:27:006943756947206942456945202.0256694480
23:30:006944256945106942356945103.5263694365
23:33:006944406944806942106942101.7090694434
23:36:006942006943856941606943551.1570694258
23:39:006943206947206942206947201.6662694393
23:42:006946206946256944806945952.0592694545
23:45:006945656946656943256943251.8524694458
23:48:006943206943706943006943001.4072694329
23:51:0069430069430069222569246515.5528693212
23:54:006923456932156923456932156.1291692777
23:57:006932156932156918506921003.8458692295
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.