暗号資産価格データベース

2018年11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
00:00:004802504818404798204818400.6443481177
00:03:004818404830154810554829101.1639482196
00:06:004829104836354817454830001.0510483180
00:09:004830004830004810004816101.6328482098
00:12:004814904824754807854823802.7483481983
00:15:004813904813954786304797802.8690480081
00:18:004797804800004789954790251.0277479513
00:21:004790254792504778454778453.2094478366
00:24:004777304795504769954795502.0189477406
00:27:004796304812654796304811102.3159480217
00:30:004811704816354797154807701.0625480177
00:33:004808304835054808304812751.4795482322
00:36:004820404832104813654830001.8716482905
00:39:004830004840004810204820602.9644483243
00:42:004819004831054810654818701.5351482494
00:45:004818004818004808904808902.2237481606
00:48:004808904818104800704818054.1389480844
00:51:004818054830754808454820300.6434482087
00:54:004825954828954810004810000.7356482023
00:57:004809204809854784154796452.2501480436
01:00:004796454804604792604804601.6591479707
01:03:004802654810004797404797400.9015480249
01:06:004797104805904793404805902.4732479772
01:09:004805604816554802004805400.6489480767
01:12:004810104816504805254809050.2435480803
01:15:004809054829604806854819500.9186481902
01:18:004820404828204801804805003.7260481540
01:21:004801804806704792754805302.9725479719
01:24:004806704820004805304817102.3096481807
01:27:0048199548400048199548285011.6690482834
01:30:004829404850004828904843253.0869484196
01:33:004844404850504838854841251.5384484320
01:36:004844104845304839704844250.7575484290
01:39:004844254875004843504875006.0023485765
01:42:004872604883154857004857003.4087487052
01:45:004856204861254842954845002.8886484693
01:48:004845004858554838904856850.9125484890
01:51:004847854858554841004848050.3434485521
01:54:004848254856804845854856801.1728484782
01:57:004855454859254851154859250.3594485850
02:00:004859754875504853154875500.5411486896
02:03:0048755049304048655048727539.6419488540
02:06:004874554881154865754866553.1539487451
02:09:004865504870904860804870500.8435486529
02:12:004870504884204870504879452.6742487860
02:15:004884704898904877904888952.4713489178
02:18:004886704912804886654905454.6153490286
02:21:004910404910404893604895753.7412489885
02:24:004893104893104879054885052.2700488754
02:27:004887504900054885404894851.5638489766
02:30:004898604918954898004898005.7398490611
02:33:004900704900704880104880102.9894488984
02:36:004882754882754866554866601.6412487044
02:39:004871604872604838204858504.6119485839
02:42:004857054862454836454836452.5142485022
02:45:004839804846854830004830004.3182484178
02:48:004837554850304836404841352.8209484552
02:51:004840004844854814954820003.9461482303
02:54:004812954830004809554821702.4117482077
02:57:004822054836904821704828001.0514483264
03:00:004833004833104813454832803.0128482285
03:03:004833004850304833004841402.2355484481
03:06:004844604853204840004845302.0133484546
03:09:004851504853254836004847203.1603484063
03:12:004844754859154844704853050.9436485115
03:15:004858154870004853654860252.9515486743
03:18:004860454862204848304849001.6593485190
03:21:004849004857054846404853906.3021485073
03:24:004853904854604841454847500.3809484530
03:27:004841454849804841454848100.1853484743
03:30:004847204851204842554850100.9256484871
03:33:004850404852004841754848152.2888484817
03:36:004848104848104831954831952.4127484714
03:39:004836604845704830004845702.5451483795
03:42:004845754853104818904820657.8114483043
03:45:004822354822604799754801209.8907481739
03:48:004800204814804796404809300.6569480586
03:51:004811454812504784954788050.5285479795
03:54:0047877047877047421047598010.3871476497
03:57:004748704765704748704762303.0936475670
04:00:004767254767304759604764951.3150476482
04:03:004763604765104759854760605.1509476276
04:06:004761604767454761604765501.2280476606
04:09:004765104766404748604760406.3420475957
04:12:004759704759704689304689308.4106471960
04:15:0046890047290546800047249019.0833470986
04:18:004724804730304713554722803.4311472323
04:21:004722504723154698454710003.2594470530
04:24:004707704717554700004700002.2959471123
04:27:004706854708604689954706502.8714469504
04:30:004701204732404701204730754.8518471640
04:33:004732354744804730004736102.1302473691
04:36:004736104736104722804733901.8446472718
04:39:004731704739204730054735350.5767473231
04:42:004735354736304723004730850.6323473141
04:45:004731354733604719704719701.3338472457
04:48:004718254737954718254736201.2625472784
04:51:004736254752704736254745701.4657474955
04:54:004749104749104735354741400.3089474009
04:57:004741154746954733754741402.0660473821
05:00:004743604747604736004740800.6749474216
05:03:004737604739704720704720702.4409473161
05:06:004720654728904718154721909.9827472440
05:09:004721904725304704804721151.7025471026
05:12:004719004729804717504722001.0072472094
05:15:004726504728604715654715650.2903472075
05:18:004715654728654715654728653.6879471945
05:21:004728604731504723604731501.3780472666
05:24:004731604732804729004732800.2240473144
05:27:004732604752704731804751401.0265474230
05:30:004751354773104751354773103.1407476161
05:33:004769004769054761604761602.3225476708
05:36:004761604761604750404754700.8288475682
05:39:004755804766604755704756002.9694475750
05:42:004755004757354749254755754.0242475041
05:45:004755754758354747704751351.9059475073
05:48:004751404754154736204736205.0624474145
05:51:004736204743504732354743200.4491474287
05:54:004742204747204737554747150.3832474531
05:57:004747154754204743004744303.9492474504
06:00:004743804743804739204739202.0641474165
06:03:004739004746604727804728803.2321473726
06:06:004728504728504709604713502.0934471802
06:09:0047134547134546580046936514.1359468734
06:12:004693704694204684654686601.4190468942
06:15:004689804707604684704692602.7647469759
06:18:004696504696704676654680003.0668468478
06:21:004688004688004665754678307.2838467530
06:24:004673304673604650104673607.1943466382
06:27:004663804683654663754680203.5709467565
06:30:004678604717604673304708754.9173470035
06:33:004713404720054699604699601.0963471058
06:36:004701504710204696454702001.8198470352
06:39:004703404719354703404714501.7598471290
06:42:004711054719554700704711001.8110470270
06:45:004712854738804712854728503.9964472574
06:48:004725904737204722404728200.5394472858
06:51:004726304733754722254732150.9630472587
06:54:004733804750004733804745002.0570474237
06:57:004746604750004730304730300.3877474313
07:00:004730004737054728804736101.2398473363
07:03:004735504735504709704718905.5281472063
07:06:004718604734204718054721900.9412472850
07:09:004724954731404709704718702.4056471790
07:12:004717704719654713854715050.5279471770
07:15:004716054734954716054728200.6594472564
07:18:004729754729804726504728000.4846472780
07:21:004728804752054726804749151.3835474028
07:24:004752054764604752054764600.3710476003
07:27:004765504780004763654770002.0707477406
07:30:004770004772004770004772000.9200477001
07:33:004769004772554762554762800.3167476613
07:36:004764504767354759004764000.6885476078
07:39:004764004771804764004771300.3747476940
07:42:004769204769504759004764500.4742476395
07:45:004762004762954753054753050.4410475835
07:48:004754004754004746854746852.1589475059
07:51:004746704755954746704751051.1370474749
07:54:004752304784604751504784606.8219476162
07:57:004772954790454772654782002.4638478041
08:00:004780054782704778604779000.9079477910
08:03:004779004795254779004792204.3600478659
08:06:004791204800454791204800452.3637479853
08:09:004797704816704793804801652.8858480393
08:12:004800504825004792404810859.0591481278
08:15:004810854812504802854808951.5032480903
08:18:004808104809004800004802452.2874480323
08:21:004802454810204801004802550.7448480967
08:24:004802604807754798554798550.3989480021
08:27:004799304800904784004797303.3677479431
08:30:004794304794304775304788750.5001478538
08:33:004786604794004786604790300.3160478932
08:36:004790304790304781504782001.7979478277
08:39:004782004782054775004775002.5585477970
08:42:004779304784654771054771802.4798477324
08:45:004775604782004763304772303.1138477327
08:48:004772004775004770804772300.1746477306
08:51:004773504782104763604782102.6297477531
08:54:004782104783004781004783000.1804478145
08:57:004783304799904783304799902.5428479539
09:00:004797204822804797204810004.5167480783
09:03:004812804812804782654782653.2802480793
09:06:004794404796404785954789001.8380479357
09:09:004788104788104763604773702.5186477124
09:12:004772704772704745954746001.1346475415
09:15:004751404763904745954763751.3269475325
09:18:004751004766154745954749000.4239475142
09:21:004746004758954735954748201.4073474564
09:24:004746154755704735954735952.0124474762
09:27:004749004752054735504752052.1162474165
09:30:004750354750354740004743100.3950474711
09:33:004743204746954725004732951.5248473478
09:36:004732954745154731304745154.9511473436
09:39:004745504760004745504757401.2814475144
09:42:004757304762104750054760001.0010475959
09:45:004760904764954755854764651.6068476189
09:48:004765704776004758604776002.3017477200
09:51:004776754785054766204767352.3229477801
09:54:004770004771704754854762950.5470475748
09:57:004761504766504750504755901.4594475615
10:00:004755854759104749154759101.1329475369
10:03:004754604768754745504752901.3559475660
10:06:004752904752904732704739700.4803473842
10:09:004738004744754733904734150.4641474096
10:12:004734804745454734804742901.2210474243
10:15:004742004742004723004741405.5872472920
10:18:004735404744304727554736551.2773473548
10:21:004735554739404710004717502.8795472517
10:24:004715604735154715604735150.9388472890
10:27:004730504744754730054744751.1368473738
10:30:004744754750754739754750301.5384474717
10:33:004751054752154737304747400.6578474320
10:36:004745804760054744604760051.9591475249
10:39:004758104770004749654766603.4680476533
10:42:004766604771004761204768001.4653476437
10:45:004766304776754764204769200.5691476808
10:48:004767504768254752754756101.5036476019
10:51:004757704763704753904757901.5785475799
10:54:004762704762704757204759850.0380475939
10:57:004758354758354750004754200.4042475301
11:00:004755904775004749904775001.4855476316
11:03:004771654776754771654773700.5908477365
11:06:004772704789004770204773200.9571478306
11:09:004781004795004780104784452.1834478894
11:12:004783504787604780654780652.8600478220
11:15:004780404785604776304780900.2084477942
11:18:004779904795004779904788250.9524478958
11:21:004788254788254768904770550.9048477708
11:24:004770504780604770504780202.7549477564
11:27:004780254780604770004770001.7549477228
11:30:004770304770304753504770151.9340476335
11:33:004770254785004768104778901.8330477384
11:36:004779604798104777154797303.5238479201
11:39:0047926048102047902547907011.6571480122
11:42:004790254810404788604810154.6670480234
11:45:0048104048256548060048105012.0123481303
11:48:004813854849004812504830007.9003482987
11:51:004825104826004816504816502.0183482172
11:54:004816504833104816504825006.8046482168
11:57:004825054834904824004834901.8785482682
12:00:004827004850804824054840003.5279484171
12:03:004835904835904820004820303.8414482254
12:06:004825004825004806004813101.4138481335
12:09:004817304827704805004805301.0189481245
12:12:004805354806654798454805251.3166480152
12:15:004804504823304801354804950.9003480772
12:18:004809454818804802804802801.2471480944
12:21:004806354815904802054805200.2235480790
12:24:004811154811154790854790850.7724479573
12:27:004794054797854785804795801.0948479416
12:30:004797404812004794804812002.1287480944
12:33:004809504822004803054820252.3519481881
12:36:004820254828004804654807954.2563481869
12:39:004811404830004811404828857.4866481707
12:42:004828804835954824904835800.3728482996
12:45:004830804834954816204816200.4080482022
12:48:004816704819704806754806750.1086481192
12:51:004812304821704806754816700.2475481352
12:54:004815004816704806754810000.6294481127
12:57:004810004819804801804808705.8019481031
13:00:004807004811204797604810004.3380480326
13:03:004810104815004803704809002.4311480941
13:06:004807004807054793954798903.0728479835
13:09:004798904798904790004795003.7366479388
13:12:004795004798304780004780001.9060478759
13:15:004784054795004776204790052.4015478401
13:18:004790054802954790004796801.7209479486
13:21:004795704804454795004797303.1036479778
13:24:004795004805004791104805001.3544479831
13:27:004806304820004806204816101.8660481299
13:30:004817054817054793604794053.2575480765
13:33:004794054806204790004799003.2012479475
13:36:004797054803754796154801853.3118479737
13:39:004801904813554801904811700.8150480832
13:42:004811754813554802404803650.7396480633
13:45:004803154808154798004806906.5722479908
13:48:004806904815954800004815951.7859481075
13:51:004815954828904812104828902.3556481808
13:54:004829254848054824704835458.9921483891
13:57:004836604836604821804821800.4436483139
14:00:004820004830254817804823802.3164482065
14:03:004823754854254823754843008.1114484066
14:06:004848904870604848504863203.5910485835
14:09:004858254861654843904849804.6794485729
14:12:004850904851104845304847050.1860484561
14:15:004848704865004848704865000.7741485763
14:18:004858204861604842704850150.8817485020
14:21:004849304855354831504835151.9006484143
14:24:004835154835154830004833350.3175483192
14:27:004832604833304820104829000.5058482697
14:30:004827004847554827004847550.8649483643
14:33:004845454845454830154835700.1550483572
14:36:004835654842054835304840200.4421484119
14:39:004838204847604834804840400.1120484530
14:42:004836504838104829854833851.1447483188
14:45:004831004834704828304829300.4998483043
14:48:004829004840004828004840002.2566482871
14:51:004838554850004838304849001.6071484611
14:54:004846654846704825004831301.8615484199
14:57:004828204828204816704820001.4238481795
15:00:004819004819604802354817903.0620481605
15:03:004815104815104806254809100.1858481034
15:06:004811104829954811054829954.8607482395
15:09:004824104836804824104825801.1221483204
15:12:004828504838754824004824000.1850482974
15:15:004829904840054825804827651.9457483652
15:18:004826304832004823904829800.0880482794
15:21:0048246548246548100548179510.0081481839
15:24:004823604823654810004816400.2214481401
15:27:004817704823904807404823901.5390481050
15:30:004823904829654815454827450.7517482447
15:33:004827004830704814404830701.5196482643
15:36:004830804831104823604830100.4571483022
15:39:004826204831104824104830850.1033482870
15:42:004830804831104826354828950.0680483001
15:45:004831004846154829004838102.1072483533
15:48:004838104843254832554838000.9136483891
15:51:004842604846154830404830400.1510484074
15:54:004832254832254823904829700.2590482843
15:57:004830154830154792504792504.7002480836
16:00:004791454799954740004740006.7393476058
16:03:0047400047688547301547376012.2790474749
16:06:0047317547317547005547226010.7494472087
16:09:004722604735654714554722803.0788472191
16:12:004723504736204700004700155.3780471305
16:15:004700154736754700004725506.1587470930
16:18:004722004730004721054721350.6878472438
16:21:004721304721304700004704601.7910470966
16:24:0047060047247546881546994016.0092470042
16:27:004699404727354699404717856.3964470733
16:30:004720804720804700004704052.6491470612
16:33:004709804715804707204711350.6590471055
16:36:004711354720004706104706103.1598471746
16:39:004710804717604706654706651.2603470911
16:42:004706654724204705104724201.8849471726
16:45:004721704735404711954711952.3222472389
16:48:004712054725004709304712750.8772471452
16:51:004714954725004714854717051.1191471892
16:54:004721404723554715704715701.3169472045
16:57:004717304717954712754712750.2289471634
17:00:004712754712754678704695304.7020469581
17:03:004690354693804660904691209.0783467999
17:06:004692404713604690304713605.3900470265
17:09:004708054745004705254727007.9512472452
17:12:004731404744154725754738706.8629473749
17:15:004738704740104727154737901.9388473572
17:18:004732904748904729054738404.8109474167
17:21:004742754743854727604727601.4720473525
17:24:004732304732304721854729503.3426472663
17:27:004727354730204725454730200.7802472984
17:30:004728654734254722104734252.2183472714
17:33:004734304742654730004742152.6688474123
17:36:004742154744254736554738950.8370474214
17:39:004742904744254738704741701.7545474265
17:42:004739604739604726004728052.9419473412
17:45:004728054730804719304719301.1462472457
17:48:004719304720354715104720103.5495471629
17:51:004720104723604718804718800.7115472116
17:54:004718804721804706854721801.4254471461
17:57:004720504721804708054713050.8768471363
18:00:004712204712204701904701901.3667470758
18:03:004701204701204685004695106.5594469438
18:06:004698304698304690804697551.6730469510
18:09:004697604717504697254708001.9319470357
18:12:004708204722204708004721900.7433471721
18:15:004723054724904708204721202.0487471707
18:18:004724904739354719904739351.2636473037
18:21:004733104734954715554715551.5552472323
18:24:004717254720554703354703352.3479470807
18:27:004707204720554700304720551.2468471112
18:30:004720954738754720954733204.1330472576
18:33:004733854739354712454720551.6777472344
18:36:004715654730004715654719504.7491472607
18:39:004719454722604713954717100.4274471877
18:42:004715204724854714154720800.8112472204
18:45:004718104722204700004705150.9147470762
18:48:004705204709904699254699251.3450470437
18:51:004701504704254697004700201.3616469822
18:54:004704104715004700354711303.5658470397
18:57:004714204725004705754705855.3614471326
19:00:0047054047067046943046943010.4566469809
19:03:0046943046972046707046821512.2203468078
19:06:004683604700054681654695051.9232469444
19:09:004690504695004670254683259.5724467449
19:12:004675854685004657004670803.9273467018
19:15:004666804666804600004620957.4304462915
19:18:0046209546209545800546103543.9737460143
19:21:004609604618154591504604003.9417460102
19:24:0046039046045545500045668011.6028457302
19:27:0045668045904045567045805016.3173458167
19:30:0045805045904545653045817514.4738457824
19:33:004581704595054580854580857.3166458527
19:36:004581004594104580854594104.0799458747
19:39:004593004600004577604583607.3767458590
19:42:004581004582004571204575008.7564457559
19:45:0045727545777545504545712512.5184456327
19:48:004568004591054567754580003.7695457970
19:51:004574454589604574154578251.6228457910
19:54:0045782545914545590045700012.2872457349
19:57:0045595045640045301545424510.5151454360
20:00:004543404543404520004532306.6320452597
20:03:0045260045377544836544900018.6795450977
20:06:0044900044929044499544646519.0601446659
20:09:0044695044894544600044869529.4255447390
20:12:0044869544894544404544467521.4933446164
20:15:004449504471454446754461508.5113445997
20:18:004460554486804458654460908.1138447201
20:21:004464704486104464704483253.4857447652
20:24:004479504485154461804467656.0455447006
20:27:004470804480154470804475351.6347447661
20:30:004476904481304466604472758.2660447339
20:33:004481254489354459554489352.4893447466
20:36:004489354509004489354504956.3459449619
20:39:004504204505304488054495804.4464449995
20:42:004499304506604489004491156.1708449820
20:45:004490854507604484804498904.3701449710
20:48:004505004508504465204473205.8053448729
20:51:004472404476304446804471903.0886446015
20:54:004469304483454460904483453.2553447292
20:57:004479304479304457704457901.5613447331
21:00:004457904467454446804459554.1485445554
21:03:004463704485804463704480403.6111447304
21:06:004473054477304463554471952.2352447031
21:09:004467354485704464804485704.0699447956
21:12:004485804500004481954499952.2069449205
21:15:004496004500004482304485002.0255448900
21:18:004485804499954482004491302.2934448822
21:21:004490704492604477554486552.0554448728
21:24:004484504486304467204470901.2551447635
21:27:004467204486454464354478302.6744447267
21:30:004479604481704465754465753.4511446950
21:33:0044657544657544000044204519.8783442720
21:36:004417904421104393054415409.8094440756
21:39:004410754412104396004406558.9288440583
21:42:004406554409254397604404951.7780440358
21:45:004404904409204369204389608.8661438532
21:48:004386504469354380154469359.4131442204
21:51:004469354486754455054475708.4872446726
21:54:004476004480004459904467104.4338446843
21:57:0044759545188044759544968022.8635450047
22:00:004496804499254471604479503.2289448192
22:03:004477504486704477504481601.1031448237
22:06:004481604495154481604489402.3817448789
22:09:0044900045200044894044963512.6564450414
22:12:004498104502004481554488701.9055449185
22:15:004486804486804470004474907.1957448002
22:18:004477104486404477104486405.0591448303
22:21:004485204500004483804499401.2219449300
22:24:0044999045076544877045067511.6535450042
22:27:004505104508004490054504004.0242450190
22:30:004495004497654473404473403.9818448510
22:33:004479804492004479804492001.6717448777
22:36:004492704509404490004509403.4604450156
22:39:004505604515104502904508951.4809450840
22:42:004508954548454505604527056.4091453063
22:45:004527504543354518204522406.1764452669
22:48:004521104528954513304519102.1825452016
22:51:004527254527254504254508402.4076450972
22:54:004508704520054508654520004.3412451729
22:57:004515154516004508504516000.7701451354
23:00:004516004516254506304507350.8651451013
23:03:0045133045133044952544952510.4691450153
23:06:0044952545002544819544991016.8179448920
23:09:004495304503554490004490355.9973449824
23:12:004490354528954490304505405.3812450794
23:15:004505404528404505404510205.2081451253
23:18:004510604522704510604511000.6919451553
23:21:004511154520004511154511808.2320451530
23:24:004511054520004507654510901.2234451244
23:27:004519954530004519904530003.8750452577
23:30:004531004531304515004518854.4585452479
23:33:004518954524454508604508601.3430451461
23:36:004509954518404507404507401.9382451512
23:39:004507404518354500004518251.5670450760
23:42:004517004530854512004520852.4984452130
23:45:004520004531004518704518702.0132452545
23:48:004517854536004517854531000.5762452911
23:51:004528604530704520054521150.3088452686
23:54:004526604526604526104526100.2200452629
23:57:004525354534054520054525204.5491452530
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.