暗号資産価格データベース


2019年06月09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
00:00:0086016586049585751085795014.7792859281
00:03:008580958592008578708588902.4613858946
00:06:008593558601858593558600651.0240859799
00:09:008598558608708598558608700.3507860630
00:12:008602008605758591308591302.2511859990
00:15:008592308607708591658607501.3841860173
00:18:008605908605908597708603800.2494860154
00:21:008604308624508604208618502.4588861499
00:24:008619558623508615758615751.0722862113
00:27:008615758615758600708600700.5077860688
00:30:008600058600508574608578451.2280858463
00:33:008578458578458523908566208.7506855840
00:36:008562008585408559608585401.5600857486
00:39:008582408585408570008575600.5697858087
00:42:008575608592608575608586153.4039858669
00:45:008584758584758562558570901.1892858084
00:48:008570908592508563108577303.0607857766
00:51:008575958600608573708600600.6199859141
00:54:008600308606758594508603351.2584859939
00:57:008599308628058598058621900.8712861523
01:00:008621908627558605158613051.2606861652
01:03:008616008616508599308610000.3858860579
01:06:008612908625008600008603503.4395861353
01:09:008601158610858595908604854.2113860105
01:12:008605458616008599908599901.5220860943
01:15:008599808604458581958581950.8553859409
01:18:008582158597958573458597352.3356858433
01:21:008595708596208578908578952.6372859212
01:24:008578958591258576108591151.8136858551
01:27:008587758587808570158575000.7218857587
01:30:008572408579308559708579103.7622856994
01:33:008580008583508571108574300.3383857869
01:36:008572508574358520008529105.0801853752
01:39:0085325085532085220585285524.0627852622
01:42:0085293085335585050085050040.7400851641
01:45:0085142085364085000085338524.9497851036
01:48:0085304085337585173585336014.3483851834
01:51:0085289585335585165585282019.7930851914
01:54:0085281085334585100085100515.5816851634
01:57:0085122585228085001085228059.6951850414
02:00:008522858532658482008506106.2820850045
02:03:008493458516508488008512603.8373849656
02:06:008512958512958493358495600.9146850093
02:09:008496308521858489908521850.9828850754
02:12:008523858526258517008523450.8713851889
02:15:008517008522658511908518350.7394851726
02:18:008520958524708512708514801.5183852010
02:21:008514008519208506058506200.4822851106
02:24:008503958503958497258498751.1511850016
02:27:008497258497258470008473750.8564848493
02:30:008482608502958482608494750.8229849643
02:33:008494758494758465808465801.1487847429
02:36:008465808484508454958474601.7266846847
02:39:008467408517908467408506655.0276849347
02:42:008506658514658503308503601.4769851078
02:45:008508008519158503508511400.9783850899
02:48:008506258506258477858488700.7572849178
02:51:008490358502908484408500001.2249849370
02:54:008500008521558500008510400.8477851085
02:57:008515908518808511758511750.1973851679
03:00:008520908523008515308522950.3994851926
03:03:008517958536258514508514506.2506852286
03:06:008517808524458502658512700.9940851327
03:09:008506558517308501558515100.5600850980
03:12:008518558520258509308510500.4230851608
03:15:008516408518558507158518550.4767851205
03:18:008513758529658513558524300.8024852295
03:21:008524308529958521458521450.7303852568
03:24:008521458527008519008526551.0731852021
03:27:008527008532808522958527802.0453853016
03:30:008527758532508518708522850.7066852622
03:33:008520558520558512258519150.9153851506
03:36:008514258517608503608504650.2449851244
03:39:008508358510608501608501600.3494850766
03:42:008501058509958489058490106.0246849627
03:45:0084890585064084777584971013.7197848327
03:48:008492058514008491808504355.0291849370
03:51:008505458509358491908507102.4911850359
03:54:008498608509708497108507457.0038850461
03:57:008508008508008501558503600.4320850561
04:00:008504808517658504808508101.0510850981
04:03:008511158514658505808508750.8502851046
04:06:008508758514608507758510350.5010850936
04:09:008507508514608504808514551.2863851121
04:12:008514558519808505958505951.3990851470
04:15:008505958516108500008511000.6573851092
04:18:008510908510908501508501500.3630850976
04:21:008503308508158500508507300.5364850473
04:24:008504808508008500008508001.4340850416
04:27:008500608514158500558513101.2430850140
04:30:008512008514108506108506100.1809851094
04:33:008513408516208506258516150.4044851272
04:36:008516158522658516158518700.3848852074
04:39:008522658523558520058520050.3191852191
04:42:008520058526758514208516201.3710851867
04:45:008516208526358516208524700.3529852202
04:48:008519758519908513658519900.1372851751
04:51:008515408515408500008500000.4150850457
04:54:008500058508758491708496401.2240849927
04:57:008492408511908492308504800.9683850042
05:00:008510908511908504808511400.1068851065
05:03:008512708517108512708517100.1574851441
05:06:008516408523208510308523200.4900851903
05:09:008519208524108519108519100.2040852061
05:12:008517358525958508108517550.5733851433
05:15:008525958526008521008526000.5368852580
05:18:008523308527458517858527450.1309852315
05:21:008522258527558522258527550.2029852302
05:24:008525558532358524958532350.3193852879
05:27:008532358540008530258533650.9094853471
05:30:008538408542658533008533150.3220853823
05:33:008535508547358532608547350.4699854184
05:36:008542358549108538208542500.6972854299
05:39:008538058546508538008538001.2559854105
05:42:008538008543658536758543650.3882853906
05:45:008538658542408536358542400.4038853892
05:48:008532508535408526608528257.3545852691
05:51:008538008548108537908548101.2024854339
05:54:008542008552408541008544201.8969854816
05:57:008546808553908544108547850.4825854818
06:00:008549608549608549608549600.1599854960
06:03:008549808549908546158546150.1804854842
06:06:008545558552808544608552800.5245854538
06:09:008543458549058542258548450.1020854495
06:12:008549058553558545158553200.5615854921
06:15:008546358551258529458541501.2662853937
06:18:008548358550508540108547501.4509854713
06:21:008549058552008544858547050.6244854776
06:24:008548108553558547108548250.8323854879
06:27:008551408576408541058566852.8161856475
06:30:008573558596408573558588751.4273858510
06:33:008584508584508568458568451.0406857477
06:36:008569208570008548208562001.6276855810
06:39:008561008573358559508573300.7318857051
06:42:008575158577408564758564800.8357856613
06:45:008560008563808558458563750.1750856103
06:48:008568208572008568208572000.1399857080
06:51:008565058565058560208564350.2475856357
06:54:008568508578358564858570850.1265857098
06:57:008568458568458560308560300.1019856335
07:00:008573508573558568458568450.1019857344
07:03:008573558576158568558576150.0170857003
07:06:008569558595358569558585350.6192858184
07:09:008593558593558571008582450.3040858255
07:12:008587958588408572908572900.5057858188
07:15:008572908579508572908579500.2980857702
07:18:008574508588558571008574500.8977857979
07:21:008575708582358575708582350.4564858030
07:24:008581708582158576508582150.5428858154
07:27:008584608612458584608604452.0065859840
07:30:008609558618608603558604450.5293861034
07:33:008609208625058604558615000.9276861785
07:36:008615058624908611608624900.5267862218
07:39:008622808627908607308619801.2928861898
07:42:008624508630008610358615850.9113862340
07:45:008615858620008612608620000.6889861652
07:48:008619708620608619708619800.0909862002
07:51:008619008625208607008612802.5634861234
07:54:008612058614258608008613650.3827861152
07:57:008613858621608611008621102.2156862108
08:00:008622058632108617358627200.7554862663
08:03:008629858635058622558625850.9295862766
08:06:008628058640008628058640001.3804863494
08:09:008637558640008633008640001.6403863902
08:12:008640008650058633008638552.8378864378
08:15:008642208653008633008643200.7350864009
08:18:008635708646008635008637800.7119863840
08:21:008635208637758620208625351.3090862764
08:24:008623508628308619008627200.7573862197
08:27:008628058635308624608624600.1547863128
08:30:008627058634258622058623500.8126862846
08:33:008623058628608618558618700.2920862369
08:36:008617208620358604758607800.8263860883
08:39:008608108608158601458608100.2095860698
08:42:008605008610158605008608500.3009860739
08:45:008609958617108605758612250.4280861192
08:48:008610258611008601508610950.8064860723
08:51:008610958611008606908607150.2700860745
08:54:008601708618508601558611700.3410860689
08:57:008612508613058603058607050.1685860680
09:00:008606308624758606308624751.3964861809
09:03:008625308632358620458624400.0707862527
09:06:008622658624008620008620650.4598862298
09:09:008625308637758625308637750.2069863461
09:12:008637658637658627808627800.1000862911
09:15:008633558640108633008640100.7692863746
09:18:008640208644958635908637450.4790863948
09:21:008637158637158628958628950.0263863070
09:24:008628958628958613008613000.2594861862
09:27:008613008616058598458603451.4885860314
09:30:008599608604808594408600850.7160859998
09:33:008596858601308590508601300.2774859618
09:36:008603958610558603958608550.4056860840
09:39:008608008610258606908610250.1630860820
09:42:008605408605408585958594350.7564859493
09:45:0085931085931085781585782516.6315858000
09:48:0085851085851085569585685515.5474856839
09:51:008573558584108566508582208.3404857006
09:54:0085722585796085500585547047.9435855640
09:57:0085699585745085559585745012.3002856002
10:00:008574508575508560958560952.6900856417
10:03:008560958580508553458580502.8814856336
10:06:008583358587308578558586451.2252858174
10:09:008586508599908581658599450.9783859398
10:12:008596558599558590758590751.6177859560
10:15:008589658595108583608595100.3538858949
10:18:008593558598558592158598550.3323859542
10:21:008598858599708590008590001.9626859597
10:24:008586308586308569758585951.3923858030
10:27:008575308576558569558576550.3298857377
10:30:008577608587558577608587300.7938858214
10:33:008586308588408580158587000.1931858643
10:36:008586308590208580008590200.7471858326
10:39:008591308595008583308591950.7309858951
10:42:008589908590058579558583150.5299858487
10:45:008584158587058582858583500.2579858484
10:48:008584008586858580208580200.1312858532
10:51:008581058581058572208580000.1623857552
10:54:008576708577658568558576504.1738857328
10:57:008573208579608570008576100.7055857411
11:00:008576058578408559358559351.4945857194
11:03:008566808573108561658570000.4368856876
11:06:008570208570208560858561151.2342856793
11:09:008567608580008567608572701.2651857512
11:12:008576708583808571858582703.2159858172
11:15:008582958584608568758573301.1555857908
11:18:008572558579908562558562550.7358857119
11:21:008569858578808569858573600.4691857510
11:24:008573308578408559458569100.9338856744
11:27:008564108566458559458559550.2978856363
11:30:008559708566458544108544101.8367855683
11:33:008544108554358539058553451.9307854585
11:36:008548458555208543908554850.6454854988
11:39:008554808567808554758559550.7104856321
11:42:008560208569708559508569700.9081856203
11:45:008564708569558549858551601.4427855939
11:48:008550958565258550008565250.1651855946
11:51:008565558566908554558558900.3157855919
11:54:008557208564008553658564000.2216855974
11:57:008559758559858544808544801.2952855106
12:00:008547258567458543558567450.6584855604
12:03:008561508570008559308569850.5968856627
12:06:008570008572808560258564800.5917856796
12:09:008569358574158562908574150.3763857099
12:12:008569008573408561158561150.4400856718
12:15:008561358570858559558566800.7559856620
12:18:008562608562608542708546152.2674855261
12:21:008547508554408547508548852.6039855092
12:24:008550058564008548808564001.5247855328
12:27:008563658565008561208561200.6038856361
12:30:008564208569458549908556400.9507855929
12:33:008558558567458558558562100.4686856402
12:36:008562158569308556558556550.5397856166
12:39:008559408569208559408563200.2050856558
12:42:008568058570858560658570701.6989856798
12:45:008570858578208569908571002.0572857373
12:48:008570858579508570008574500.1520857295
12:51:008578808587558572658577351.9752858257
12:54:008580458580458577208577301.4151857744
12:57:008574058581408573158578102.7018857720
13:00:008574658574658570008571851.3092857320
13:03:008570058577358570008570000.5139857307
13:06:008570108572508567408567400.6240857008
13:09:008567358572008565008571650.2142856641
13:12:008566208566808565908565900.1659856593
13:15:008565508566908557008561800.7404856208
13:18:008561808564658557058558600.3447856066
13:21:008561258568508557008557000.5620856277
13:24:008561358562008554608556900.2219855723
13:27:008554658558008553808557950.2988855601
13:30:008557958565458557708562600.4349856034
13:33:008560508566208560358566200.3339856234
13:36:008566208568908562758566650.2996856548
13:39:008566658569958558708567400.2715856366
13:42:008569958570858565308567550.3245856777
13:45:008568308569458562658569450.1684856576
13:48:008569558574008568758572150.2193857140
13:51:008573108575658572108575650.2059857451
13:54:008575358580008573458578301.5183857741
13:57:008575708580008575458580000.3285857849
14:00:008581208587358576108586050.4326858063
14:03:008586108593408583408583401.1736858866
14:06:008583458588758580758584400.6987858340
14:09:008588858589758582808587451.1338858559
14:12:008582808585258579858585250.2143858115
14:15:008586808587158581508581901.4845858465
14:18:008582158582158568608579700.8912857731
14:21:008574058577108571608577100.0917857323
14:24:008572308579558572158573400.2848857521
14:27:008573408581908573408578900.6392857925
14:30:008579308579308566358574400.5789857144
14:33:008576008583608576008581801.3080858106
14:36:008582008587458580358587450.3959858565
14:39:008587458590508583058585800.2624858685
14:42:008586658589308583058585100.0649858592
14:45:008585508590908581858588600.3491858713
14:48:008583408583408576558580300.3031857910
14:51:008581308584558567258584550.4565858187
14:54:008584358584908576658584900.2061858186
14:57:008587058587558579358587200.1839858303
15:00:008587058587058576108577050.9418857909
15:03:008579808580008577008577100.8395857796
15:06:008577058580008575258580000.9449857889
15:09:008579408580008565608572151.0127857074
15:12:008573008573258562758566550.3172857056
15:15:008563808570658562708566950.8075856465
15:18:008565258569708560008565400.7343856382
15:21:008565358572008565208572000.9633856746
15:24:008570758575008564858564850.9349856971
15:27:008565008567308557208559551.5037856302
15:30:008558258558758555408555401.3721855784
15:33:008556658563008556658563000.1928855979
15:36:008563608564308560508563250.1543856187
15:39:008559658559658555008555000.2140855536
15:42:008555658564058555558563406.4036855991
15:45:008559208573008559208573001.4742856547
15:48:008573108579858568808573700.9777857457
15:51:008576158580008573658579700.3426857626
15:54:008579808581808566308574851.3275857581
15:57:008574858577008572008575200.1387857569
16:00:008576208584758576208577700.2821858018
16:03:008577808579908564658571700.5119857575
16:06:008567308567308560208560600.2435856517
16:09:008561858562008555558561150.3317855986
16:12:008562558563858561608562200.2677856260
16:15:008560308572508559808572250.9239856615
16:18:008570608575958568608575950.5234857377
16:21:008574908579958569808575000.2489857458
16:24:008573708576458570758573650.4576857482
16:27:008572708577908570108570400.4849857503
16:30:008573108585808572908585801.5345858138
16:33:008584358603108581808603102.0853859234
16:36:008603108609958597508600000.7556860331
16:39:008606658610008601458609851.9327860759
16:42:008609908609908594258596750.3904860289
16:45:008603108603108594308596000.1519859894
16:48:008594858597258592708596004.5256859595
16:51:008596508602958596008602952.6912859797
16:54:008602958609808602958606801.1514860417
16:57:008606808607758600308600300.8325860330
17:00:008602508625808601458624800.9424861697
17:03:008625858649908615008627403.5617863314
17:06:008623358623358616158616900.2554861860
17:09:008616908616908603458603452.5307861199
17:12:008601408601408586558597001.9321859406
17:15:008591958607458591458601602.1217860250
17:18:008600658608558592858592850.2671860252
17:21:008592858600308586408597001.3126859368
17:24:008598858601508595508595500.2043859922
17:27:008595608597358591858593651.1170859559
17:30:008593658608108593658599100.5629860091
17:33:008608058610558602358602550.1748860590
17:36:008602958608458601508605000.4760860513
17:39:008605008621458602008615351.8304861303
17:42:008619208623208612758623200.1830861882
17:45:008620358622808604308604300.3452861309
17:48:008604308613658598058608450.6525860555
17:51:008612908613158601258606350.5258860804
17:54:008611708616458610158614800.1787861315
17:57:008612308612708606258607250.4498860897
18:00:008607308615208600058606300.3392860794
18:03:008600258606258598058602101.3480859991
18:06:008602258605208602258605200.0522860386
18:09:008604958605408599258599550.5180860323
18:12:008598808600008594108596100.9410859625
18:15:008596158598558591108596152.2989859662
18:18:008596158600408596108596351.0871859655
18:21:008596808601458590008599305.4793859679
18:24:008598158601458596358596351.3624859903
18:27:008597708603358593808593801.1688859818
18:30:008594358595358589708592650.0976859301
18:33:008587408588308577008580101.6164858427
18:36:008580108583358573758582450.5744857955
18:39:008582508583408566158573105.2116857088
18:42:008575058583008574008579000.5728858015
18:45:008579058579958573458575500.4981857785
18:48:008575508590158573508582751.0650858028
18:51:008587158589308584208585600.1462858709
18:54:008587658591508585608590150.4196858876
18:57:008590258590258580008584852.0774858811
19:00:008587458587608584458584450.0140858661
19:03:008584408586658580008580000.3459858222
19:06:008583708584258570158573001.6289857743
19:09:008570658578208570008578200.2689857146
19:12:008578208585058567608567601.0146857598
19:15:008565708567758558058567753.5157856213
19:18:008567008567008554008566000.2288856078
19:21:008567708575158567708570950.5163857228
19:24:008573408575108570108575100.2056857442
19:27:008575258575258568008573301.1894857045
19:30:008571458583558571008579001.0390857417
19:33:008579858584758573958581401.5060858161
19:36:008580808584808573458574351.4623858218
19:39:008573158579858572708577250.5518857760
19:42:008579258580558579258580300.0647858003
19:45:008579258579258566708566701.3717856906
19:48:008567758570758559258570002.1651856569
19:51:008566108579608565008567852.7265857116
19:54:008571458576158567858575951.3771857255
19:57:008575908581008575308575550.9979857915
20:00:008575258582608571908579600.6311857722
20:03:008575908594108575908594101.7206858792
20:06:008593358593358582608582601.3335858949
20:09:008584408593508578708580050.7060858055
20:12:008579008579008574958574950.1907857763
20:15:008575858583508572458574950.2933857768
20:18:008579508586908573908581700.5629858161
20:21:008582358593508572708593501.0457858429
20:24:008593908601758589858599801.0448859671
20:27:008599758599808593258599800.3669859407
20:30:008598658598658591108593850.6110859472
20:33:008598358599808589208589200.8073859597
20:36:008592458594858589708594650.1397859299
20:39:008594758595208588458588450.2971859345
20:42:008592008593558592008592150.0220859250
20:45:008590008590558585758587650.3750858748
20:48:008586658592008572908575701.4969858183
20:51:008574908575908566108573751.6568857072
20:54:008573508575408566108568200.8547857104
20:57:008568208568208550008560403.9286855759
21:00:008560658560658501558521206.9649852721
21:03:008529358529358500008505907.5438850667
21:06:008508008516158491758491756.6110850571
21:09:008495358510008484008508955.2574850537
21:12:008508858508858495158505602.9509850532
21:15:008504458516408497858508051.6197850947
21:18:008508108520008506508507851.3095851203
21:21:008507308511208500158506301.1691850659
21:24:008506258506258437408469108.5773846894
21:27:008463558469008444208453203.4021845454
21:30:008447458447458421808425209.3548843249
21:33:0084235084235084000084080514.2390840433
21:36:008409858430058400908424808.9063841811
21:39:008424658439558423908428905.5037843158
21:42:008428958431958399958411108.4448840965
21:45:008411108431308408858431305.9992841665
21:48:008430458458008430458453602.1338844655
21:51:008453558457508445608453501.2635845251
21:54:008455258458658441058443503.1107844619
21:57:008441958454508440358441252.6795844837
22:00:008441008458208441008458203.0453844818
22:03:008456308459158449008459152.2566845641
22:06:008458158466708449708463902.0427845745
22:09:008463908464458454408461101.0141846247
22:12:008458508461708443158445000.8909845308
22:15:008444958455008444958455001.0083844589
22:18:008455008467458454358466651.8663846472
22:21:008465908470008462858465300.4175846593
22:24:008464208464208452758458001.5172845579
22:27:008453458458558441008441001.4217845022
22:30:008442558451058439858445003.3967844184
22:33:008445858458058445808454451.0020845465
22:36:008452908453308428908439752.7082844179
22:39:008439658456408439158453400.6970845091
22:42:008447858447858408858424504.9074842926
22:45:008424508424508400008417953.4684841234
22:48:008417958440008417958425802.0758842753
22:51:008427408438808425808432501.2281843309
22:54:008434758455808430208455801.7351844137
22:57:008451458453808437908437900.4147844500
23:00:008442358446008429458435951.1216843817
23:03:008436858437458412908413702.5252841999
23:06:0084130084200083999084087514.2614840932
23:09:008408808418258408708413805.9258840907
23:12:008412658412658399908399903.4403840593
23:15:0083999084171083950084030012.0209840099
23:18:008403158426358403158419902.6843841677
23:21:008418508426808413458413450.5268842017
23:24:008413408425058405008405001.5564841280
23:27:008408908432558408908423450.9757842262
23:30:008423458428208409708421700.5500841659
23:33:008425508460608425508451652.8117844802
23:36:008451058456808440458453550.8214844818
23:39:008454208456258442058442851.0828845190
23:42:008446608456658445608450051.7441844890
23:45:008453558460058445308445500.7900845470
23:48:008445508448708439708448700.7616844384
23:51:008448708453908441508449000.5101844722
23:54:008449008459008445458453100.8036845160
23:57:008459708470008459708470001.6519846819
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.