暗号資産価格データベース


2019年06月08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
00:00:008574908590058574908585701.0636858348
00:03:008592058594008586358592550.7385858961
00:06:008593308600108592058597451.7286859887
00:09:008597458600808586758586753.5591859383
00:12:008586708588558580308587601.0214858453
00:15:008585108585758584108585602.0110858560
00:18:008585558587408581508587400.7338858230
00:21:008587408587408573808579600.9330857934
00:24:008580158583308573608577652.2785858039
00:27:008577808586808573758586800.6535857782
00:30:008581808581808572208573802.3878857820
00:33:008573708574708568108574601.4276857322
00:36:008576358587458575008580752.0121858146
00:39:008580758593108579708593100.7678858664
00:42:008593108598408588008598400.9557859382
00:45:008598408600858594908597400.9460859889
00:48:008602508608408599658603750.4319860622
00:51:008601008601008587208590001.1849859466
00:54:008590008603458582258603451.3726859454
00:57:008603558607758590408596053.1263860158
01:00:008592008596058574458584051.9662858166
01:03:008583808598658581008598650.9189858744
01:06:008603358603408584508590900.5349859538
01:09:008594758605108592858600101.1557859900
01:12:008600508640108600108628204.3588863347
01:15:008631258659908624758653453.9505864616
01:18:0086525587000086463086963010.1877867836
01:21:0086963086968086654086823011.6875868903
01:24:008677008707758672808704604.7543869136
01:27:008704608720008697258705409.8537870822
01:30:008704558707308688308700306.0471869721
01:33:008707308712158700008706509.4967870411
01:36:008707608729858700408725405.4723871923
01:39:0087254588100087206587344019.0250876750
01:42:0087355587540087300087531510.7089874228
01:45:0087532088000587524587711029.0704879335
01:48:008779058782008755608755601.3347876878
01:51:008758808761558714708730005.3926873984
01:54:008727658752458720108740603.2205874089
01:57:008741358741408720008721904.3982872824
02:00:008730458749808730408741550.5871873898
02:03:008742008749808738458749800.5593874370
02:06:008750008758708743358743452.7219875303
02:09:008750208750508737558740003.1474874362
02:12:008737558740008731408737351.3951873818
02:15:008738258742658732508742050.6786873442
02:18:008742658771408741008771401.8901875972
02:21:008762958774758757208762551.6411876682
02:24:008767808785708764358769602.9140877665
02:27:008769608773208750058761451.3374875888
02:30:008762008771308761458768050.7633876775
02:33:008770808770808757908757951.7385876625
02:36:008758008759008740008748302.1444874883
02:39:008747858752008740058740050.4192874672
02:42:008748558757208736758751202.0312874542
02:45:008755808767658751608758301.7521876109
02:48:008758308759358749258751250.7110875311
02:51:008752608758308751508755000.2894875457
02:54:008757958771108752108770301.3778876265
02:57:008771108782008765008770753.3083876736
03:00:008778958779508772258772301.6471877774
03:03:0087723087736087650087651010.6067876628
03:06:008765108772108763558770006.4202876510
03:09:008767758774408754208769603.0255876642
03:12:008769708776358761208771601.0532877045
03:15:008771308790008766658782052.3017878352
03:18:008781608785408751908769850.8556876552
03:21:008764858779358760008766850.3182877096
03:24:008767608776408760258772200.3744876899
03:27:008773558779958763808779951.0173877616
03:30:008779558799858774858787153.1225878618
03:33:008787808800008780008790001.4598879457
03:36:008790008819258788058819251.8243880007
03:39:008819058819058791758800001.1134880580
03:42:008799808799808780008780200.7168878328
03:45:008781108781108768508773652.2203877525
03:48:0087739587800587410087627513.0959874458
03:51:008765208771358765208770401.7299876951
03:54:008769458775158763808772502.3547877085
03:57:008769058773308765708765701.7325877071
04:00:008765658771358763758765152.2278876736
04:03:008764608772758764058772751.2309877006
04:06:008772758773208770608771400.0759877260
04:09:008770608773108750058766502.0616876000
04:12:0087671087671086799587000010.0210871638
04:15:008699958709058678458698557.4057869399
04:18:008698808710008690058695200.5518869925
04:21:008691008718408690208712001.4846871321
04:24:008715308720008700008706251.1081871340
04:27:008698508706058691908706050.4597870147
04:30:008705308710558699408702600.4428870565
04:33:008708508713408705008705002.2560870912
04:36:008705008705258690058690051.7310870007
04:39:008697408697408660908691152.0750867992
04:42:008691158691158673508673500.3617868275
04:45:008679858684408670058678551.3234867892
04:48:008675558678558630508630504.4183865064
04:51:008630508653358630508648101.5119864083
04:54:008647058659358630508652351.2952864418
04:57:008647508647508639408639500.5831864006
05:00:008631808642008604058642004.8560861906
05:03:008642008650008638308639050.3429864448
05:06:008640008650008623458623452.0256863288
05:09:008620008625008604058620051.2623861385
05:12:008620008640008620008637101.1787862695
05:15:008643008652208639208639600.7935864257
05:18:008652158661108648608660851.6109865755
05:21:008657508683808657508673951.0232867197
05:24:008669908683658665258675503.9331868051
05:27:008674958678508657458665150.8970866924
05:30:008653008680008653008673600.4724867096
05:33:008678558684508660608673951.3432867719
05:36:008674958683408659308659301.3547866979
05:39:008669958677208669958674950.1572867684
05:42:008674058674058650058650050.8307865811
05:45:008650058665158642858642852.2965865035
05:48:0086429086470086319086338010.2863863361
05:51:0086338086338086160086161036.4336862231
05:54:008616208639208616208616208.1951862474
05:57:0086237086237085639585666521.0599859191
06:00:008566658567208550008561602.1406855543
06:03:008567258578258550158558250.7579856682
06:06:008558258588108558258576201.4201857888
06:09:008576208590258573808584251.3951858192
06:12:008584258610008581208610000.7040859683
06:15:008610008615058600358610004.3682861059
06:18:008610008610008598958598955.0289860552
06:21:008598958606958590008606950.1873860035
06:24:008606908609508598908598900.3537860585
06:27:008603458603458560008572503.1735858043
06:30:008560008578558559358576401.4699856724
06:33:008573458578008568258568250.5610857101
06:36:008564508608158560008591501.6810857025
06:39:008591458611808588958602500.9849860140
06:42:008610108630708602508622953.3709861664
06:45:008620008640008620008624751.8640863308
06:48:008624808642458624808633550.8092863468
06:51:008639008639608633558633550.4243863956
06:54:008633508639608630058630052.2149863316
06:57:008637008642458630058642452.5302863673
07:00:008634458646458627808638452.4754863429
07:03:008638008638008627808627800.0650863028
07:06:008637808655508630258646352.0531864670
07:09:008646358653558638908640000.8283864257
07:12:008643558653558633508633701.3151864467
07:15:008643558673508633708653302.2347865810
07:18:008661908680008656908675000.4257867046
07:21:008673458673558657008657400.9063866810
07:24:008665008665208655558656250.5681866138
07:27:008655608664558653908656258.8221865602
07:30:008659608667308651908665401.3268865808
07:33:008667258688708662308669501.3488866890
07:36:008669508679908663508672000.6580867073
07:39:008670008676708666958669400.9735867021
07:42:008663558670008658508670002.7894866604
07:45:008670008670008665008665750.9314866883
07:48:008667908678608665858665900.2786866976
07:51:008671708680008665958680001.6607867492
07:54:008678058708808676108705506.0056869144
07:57:008705458710008698958702502.6420870510
08:00:0086975087131086975087131013.9449870943
08:03:008713208740008709858740003.3317872129
08:06:008740008743408726208739901.5195873245
08:09:008734908734908708458711701.8586872019
08:12:008713558717708704758711701.2529870956
08:15:008712908712958685608707253.1810869968
08:18:008711958718958708508718650.1734871536
08:21:008718658718958705258718001.1343871258
08:24:008708558708558693658699951.3689870188
08:27:008693458701458690858693451.7051869994
08:30:008691908691908663458672403.3290868004
08:33:008671808696008671808695100.7206868392
08:36:008695108697258681258686600.6904869117
08:39:008682008691608679708691601.5563868408
08:42:008693558693558676958681652.1428868620
08:45:008686658701458685008699803.4797869766
08:48:008701458710008696008699501.0356869853
08:51:008699558699558682908682901.0786868926
08:54:008682808689508673558689501.1354868318
08:57:008689408689558660108664201.9576867766
09:00:008664008671908640158655052.5756865052
09:03:008656208667808650508666001.7789865702
09:06:008667808678408667808673002.0125867030
09:09:008669208689058669208688201.9426867938
09:12:008683458683458680008680000.3939868114
09:15:008679958699408679958699402.3127868469
09:18:008699908719858690058698302.7259870377
09:21:008697408710008694408709951.0774870245
09:24:008709958714558697708714550.5863870855
09:27:008710008710008700058700050.7177870115
09:30:008704108704108694508698500.9576869967
09:33:008698308703008694658694650.3977869693
09:36:008693658693658683558685501.1275868882
09:39:008685508701408685508701401.3941869356
09:42:008704208709858696058701900.3429870310
09:45:008702908710908698458708900.4297870488
09:48:008709908714008703558711001.0557871339
09:51:008715958720008711108711100.6546871805
09:54:008711308731408708908721300.6560872072
09:57:008721608721608708458715051.6974871892
10:00:008715358715358705858708901.2923870930
10:03:008704108710458699358709304.7888870736
10:06:008710258713558690008694902.5474870002
10:09:008703058703058690108701001.0805869588
10:12:008700008700008688458695001.3129869723
10:15:008693508705108692058693201.8082870196
10:18:008698808698808686808692701.0639868845
10:21:008695058700008685008700001.3964869189
10:24:008703558709758688058688050.6143869718
10:27:008694458696758685008691201.0408869074
10:30:008693108695008690108695000.6520869417
10:33:008694958695808690258695800.8970869485
10:36:008692608696758691308695251.7362869330
10:39:008697408701958690058691301.6181869599
10:42:008692558700908692508700900.4036869422
10:45:008700908700908659708659705.5815868038
10:48:008659708697408640008663153.7894865987
10:51:008659008659008642608648453.4025864500
10:54:008648458665908648458658001.1878865796
10:57:008653458657708642008650600.7348864609
11:00:008648808651558630008637852.0252863534
11:03:008632558636558632558636400.7076863318
11:06:008636558640008629558638803.3272863707
11:09:008632558646858628608644900.8416864034
11:12:008645908648008644608647900.1862864657
11:15:008648558652708636458636452.7919864155
11:18:008636458648358633508643450.3649864160
11:21:008643458651558640008648450.6129864522
11:24:008648458648458639708640002.2228864112
11:27:008649908650008632008632000.6382863832
11:30:008632008638308613708620352.1771862353
11:33:008625808632608622508632401.2268862661
11:36:008631108633158626908631301.4732863012
11:39:008631308640908631308638450.6779863831
11:42:008642108647508642108645900.9893864598
11:45:008647508651208642908651053.5063864557
11:48:008648808648858645058648800.6202864880
11:51:008648808670008648808669303.4905865688
11:54:008661458664758655008662953.8548866256
11:57:008662558662858653608653601.6751866275
12:00:008656458662958650158658701.1676865736
12:03:008658808665908658808662101.4539866372
12:06:008668058668058660658663451.1298866111
12:09:008663608667158660658660653.8386866344
12:12:008659608664608656758660350.2132865966
12:15:008660458665758653808654651.8807866027
12:18:008654908657258654808655800.0673865607
12:21:008657008665608657008661802.2726866065
12:24:008661808667158661108663950.3634866435
12:27:008664908667158663958663952.1170866463
12:30:008666008669708665958666503.4713866669
12:33:008669708700008665008670552.7690867217
12:36:008669508670508664208668602.7163866890
12:39:008667258667258664008665050.8421866482
12:42:008667008670408666708669800.9935866945
12:45:008667108669808664908665000.7671866931
12:48:008664208665658664008664051.5291866409
12:51:008664008664008650358651751.6510865651
12:54:008653708661808650008661804.0519865341
12:57:008661808661808638058639002.8546864450
13:00:008639058651508636608651501.1657864011
13:03:008653208655058635108635100.4545864545
13:06:008643258656808634508656753.5410863745
13:09:008650258655058648808655051.3853865275
13:12:008655008655008634408636200.8044864110
13:15:008641508645058639908645051.6528864116
13:18:008645058652658638208644704.1509864616
13:21:008646808655008644808650903.0132865204
13:24:008648458658758648458653500.4577865373
13:27:008655958670408651008669402.7069866146
13:30:008669308670408657858670401.3590866698
13:33:008670008670508664658664651.6163866811
13:36:008666508670508664658668500.8602866817
13:39:008668458670508667108667201.6859866807
13:42:008667158671058660308668702.9740866902
13:45:008668408668408660108661650.2512866372
13:48:008661708668558660008662700.7151866271
13:51:008661908666158658108666150.8585866056
13:54:008663708666158650608661850.4145865893
13:57:008662258670058662208670051.0813866883
14:00:008669758670058666408667450.9280866822
14:03:008667408670058666008670050.3084866929
14:06:008670058670058665958667700.2314866821
14:09:008668358671408666008671400.4451866857
14:12:008668208672858662658664350.9109866941
14:15:008669708670858664708670400.0935866810
14:18:008669808670358667158667500.5645866902
14:21:008669758674908668458668451.8103867211
14:24:008671258674908664758664752.7138866870
14:27:008669908675108664858672353.6874867305
14:30:008674858675358669858673003.7895867459
14:33:008673658678108671058674052.1340867482
14:36:008673458676858673458675100.4539867490
14:39:008675058680108670208678854.7397867956
14:42:008677858677858677308677300.0299867759
14:45:008677808677808670708676401.2936867724
14:48:008675558675558670958670950.0710867238
14:51:008677208699908675808694004.5284868448
14:54:008685508690208627108649507.9440865276
14:57:008649508650908627008639104.7604863667
15:00:008634358642358544008607955.6886859364
15:03:008596608610008593008603454.4364860551
15:06:008600058626758593458616701.3297861058
15:09:008625008649158618458645801.0034863431
15:12:008643508653908629408629402.3666863960
15:15:008629258637408624958628954.5025862745
15:18:008630108630108608508608802.3574861583
15:21:008614108623308609108610500.6131861351
15:24:008610508611058596208596200.6571860221
15:27:008593558611908593458600951.2821860571
15:30:008605008625008605008623552.2415861716
15:33:008624308624908613508620400.4342861867
15:36:008621858639558621858623601.1249863176
15:39:008623708623708613608618800.3249861755
15:42:008621558632008615808620101.2467862170
15:45:008620058620058600908602051.0395861137
15:48:008601558623358597858609052.7140860463
15:51:008613058616858610008610000.3739861287
15:54:008609408620108601108613900.8079861358
15:57:008618258618808600458605800.9272860820
16:00:008600158605108590708598802.1015859956
16:03:008596008596008564758592452.2511858408
16:06:008592258604658581658604651.6369859824
16:09:008604758616008598458609352.3167860679
16:12:008607508626258603108613501.7590861527
16:15:008613958621458610658611400.8430861461
16:18:008610608625508610608614850.3397861680
16:21:008613458629208609108618451.5120861798
16:24:008618508620758614158620750.3001861741
16:27:008619308633458619158629951.6075862837
16:30:008625908639708625708639700.3477863013
16:33:008635058639508630508633501.4890863480
16:36:008633558634308624358624350.2123863002
16:39:008626258632258622058622052.7179862736
16:42:008622908635758617008631551.5319862776
16:45:008631658635758627558627550.4476863080
16:48:008632058632108603108611853.6104862191
16:51:008610258630058605608616351.4557861751
16:54:008616108617008603658614950.6044861105
16:57:008617608628458613308624102.2552862377
17:00:008624108624108603208618550.9767861525
17:03:008620008627558618108618650.7124862477
17:06:008623108629358619108628200.4995862548
17:09:008628758632108624708632101.1119862978
17:12:008632108638108616358623309.2603862915
17:15:008623558635708619508635700.9701862893
17:18:008633208638758624808634000.3122863400
17:21:008634008638308624358638100.6285863224
17:24:008637558642858632558637101.4525863820
17:27:008636158639858631758636051.2379863699
17:30:008631808638558626858630901.3418863176
17:33:008636658638808629758629800.3598863421
17:36:008631608637208628358637200.6912863291
17:39:008633508640008628058636901.9576863557
17:42:008638108659908637258658002.7737865040
17:45:008657508676008651708651703.1454866307
17:48:008661458669108651808661452.0036865901
17:51:008663758669058652158659400.8333866133
17:54:008660608662808645508657152.1489865809
17:57:008657058660008652508657850.4405865743
18:00:008656908669108654658658501.0690866089
18:03:008659408659408643458645850.6815865070
18:06:008645408655808636658649302.7637864672
18:09:008647808648808643558643550.3380864499
18:12:008643558655808641058655800.4751864734
18:15:008655808667958647458657252.2028865547
18:18:008652608657808643508645500.9732864995
18:21:008644358652458641358641350.5787864645
18:24:008641358650958640058645750.6896864248
18:27:008646358655108642458647600.5448864897
18:30:008655058658908651208655850.6142865538
18:33:008656558665058650108650100.9767865853
18:36:008650008651508642258650700.6432864713
18:39:008650708658008647508654850.3777865337
18:42:008655008657858648108648100.5653865393
18:45:008650358658008647358657851.4142865217
18:48:008657708680008653258680003.0449866432
18:51:008679208680008665608675002.6778867676
18:54:008674708675008670808671200.4915867464
18:57:008668808673508668508673500.2491866931
19:00:008673658686458673508686403.0889868039
19:03:008684358690008675708682201.2663868310
19:06:008679258681858673508680000.9757867882
19:09:008680758700008675558691202.7618868938
19:12:008688458693758684208693750.8452869089
19:15:008693758710008693758705005.6810870263
19:18:008701108701208672008675801.7576868502
19:21:008674258682058668708682050.7743867255
19:24:008679808684058668908684050.5280867992
19:27:008682508689808679058682902.6014868277
19:30:008683958686108682908684400.7332868411
19:33:008683008691058682908690150.5911868440
19:36:008688808688958683008685100.3431868451
19:39:008685058685058670958671951.2445867445
19:42:0086715586769086655086689011.9427866841
19:45:008666158676358661208674507.8432866284
19:48:0086747086763086611586700013.2223866165
19:51:008665008670408661258665206.6167866144
19:54:0086652086680586515586640029.8915865301
19:57:0086643586643586515586535515.8983865346
20:00:008653858664008651558661600.7077865630
20:03:008662208665558658208658903.2512866152
20:06:008654258655008651508651500.3291865360
20:09:008651508660008650008657300.7694865330
20:12:008655758667058655758667051.1127866153
20:15:008667158670708661008662550.5897866718
20:18:008663458663458657208658450.1254865931
20:21:008657258671558656258666801.0603866633
20:24:008666958671608660008661901.1028866471
20:27:008662808670008657058657052.3097866274
20:30:008657558659008651008656750.5574865529
20:33:008654708661758645208658602.4396865124
20:36:008659108663908654608658852.0703866222
20:39:008658908663758654408663750.4181865943
20:42:008659408663308654458654450.4887866025
20:45:008658558666258658558664700.7498866180
20:48:008664258667108657908666202.1685866274
20:51:008666058666208654108656801.9582865564
20:54:008656858662158653658662151.6846865615
20:57:008658108688458657158680250.8122867524
21:00:008683358683358666558666600.5891867509
21:03:008670658680158670558674153.0190867536
21:06:008678058683558668108668150.7404867591
21:09:008668058668058640008648403.6415864611
21:12:008654408654408643758645100.5909864680
21:15:008650608653408640008640002.2380864936
21:18:008645658656258644758644750.4297865114
21:21:008644758644758610008616202.1530862387
21:24:008617108621208598458606553.7890860774
21:27:008608658610608596208602200.8145860409
21:30:0086061086175086045586138514.6262861045
21:33:0086105586193586010086187024.2166860517
21:36:008618808625008617208624250.6205862027
21:39:008621258625108610308611953.8335861787
21:42:008610458638558583108615104.3496860902
21:45:008611358619358609908613404.7034861465
21:48:008613858622608605658614508.0236860678
21:51:008615758622308615758622300.0881861914
21:54:008620858626858610858619200.9868862058
21:57:008618208625308610958625207.5988861218
22:00:008624058631908621608626800.5976862666
22:03:008630008630008599608600152.1630861889
22:06:008603808613558593658609151.0642860745
22:09:008610608621108609108610100.2154861537
22:12:008610108614208600058614200.5542860901
22:15:008613658617608606608610050.4660861419
22:18:008615208621758613708618451.4306861960
22:21:008618258624658610358612600.7680861875
22:24:008612608625008600808601803.5955861143
22:27:008608558614158593708614051.2753860710
22:30:008614358627858607858627351.9713861621
22:33:008628408664658628408650002.3247865239
22:36:008648658656008645108652950.8483865033
22:39:008652958653008638458644602.6304864337
22:42:008643108644508624108637306.8791863565
22:45:008634158637008630408630400.2785863247
22:48:008631458640058625858640005.3576863952
22:51:008638708644008631608640503.1727863992
22:54:008640508647158640508645250.7768864280
22:57:008644058647508639208639201.7063864558
23:00:008638508638508630008635000.7971863360
23:03:008627608632108621908632050.4738862554
23:06:008632108638808622158636900.4081863422
23:09:008637058637058620158621650.2650862762
23:12:008621708623558616258622100.5423862154
23:15:008622108631858622108631750.4368862828
23:18:008631908631908620058621400.5605862218
23:21:008621458622358607958615003.7190861615
23:24:008615708618258600008608451.5252860222
23:27:008607408611858593858597651.4192860499
23:30:008593858607958591008607650.7823860068
23:33:008607758612258599958602400.8437860675
23:36:008602408613008600808610100.5900860817
23:39:008607508607708595108597501.4345860050
23:42:008593558600008573458573453.1599858320
23:45:0085781085836085700585740028.8841857074
23:48:008573458595008570058595008.4242857333
23:51:008596708596708588808592751.9417859335
23:54:008593058607458588908604803.5891860345
23:57:008604808604808593808601702.6259859885
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.