暗号資産価格データベース

2019年06月14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
00:00:008862758868058862758864400.6221886613
00:03:008864058864158860058862100.5388886343
00:06:008864908903558864908903558.6217888858
00:09:008903558940008885008890407.4193890530
00:12:008891608901008885008885253.6905889498
00:15:008894158902608885108902601.2180889899
00:18:008902258910008891808904704.0421890326
00:21:008909408910008896508909601.2662890259
00:24:008909658930008902558902705.7149891247
00:27:008903258904958894008896951.5125889820
00:30:008896508908508890058901001.3677889996
00:33:008899458899458885008893002.0478888844
00:36:008893008897958887458897301.6863889160
00:39:008897658910708897658908753.4527890810
00:42:008909008909508891258893701.6472890135
00:45:008893708905658892108903800.8161889985
00:48:008903858914958901358906502.1747890586
00:51:008905458905458895308895301.3412889859
00:54:008899158899208886008886001.8156889110
00:57:008886158893058880408892955.7178888548
01:00:008891658893658868608872455.6258888350
01:03:008874408880008872458878951.0619887564
01:06:008878808880858861908870004.6997887074
01:09:008873308880458872458880350.9920887639
01:12:008882108882108875458875450.3960887673
01:15:008874908882908867808874901.1912887298
01:18:008876958876958869458872800.3730887186
01:21:008876758902508876758902452.1898888757
01:24:008902258902808890608896102.5051889537
01:27:008891758897408884358886501.4179888961
01:30:008888408891158882958891151.5742888990
01:33:008892058892058878058883901.7049888317
01:36:008881308886758869958869952.8008888210
01:39:008877558883108869908879550.5045887741
01:42:008880758882258873408873400.7042887862
01:45:008872458880458869908869901.0228887363
01:48:008871758875658863458863451.1988887169
01:51:008863308876458863308873100.6551886906
01:54:008875408878908869458869450.7302887525
01:57:008869458869808864958866000.4581886815
02:00:008865858882108865008879050.6797887474
02:03:008878108878108872458872451.6165887393
02:06:008876358879958865908865900.6150887138
02:09:008870458879458870458879450.5205887315
02:12:008875308883458871108881401.2265887849
02:15:008881708888158880808885751.1747888566
02:18:008881558886408880708882354.2863888228
02:21:008883458884308880708882050.1778888343
02:24:008879958887958879458885100.8055888285
02:27:008885008885008881558881550.0430888254
02:30:008880058888258880008888052.4583888445
02:33:008886508889058878458889051.6887888168
02:36:008883758886558881058882150.3555888344
02:39:008882708884108882558882551.7203888290
02:42:008882558885408878458885403.3956888250
02:45:008885008885108875458877751.1819887932
02:48:008875508880258871558877001.4580887521
02:51:008880358880358875158880150.0410887642
02:54:008875758878008864508878001.8871887089
02:57:008878008882508872458882000.7322888032
03:00:008882308883458878258880202.1427888081
03:03:008880808900458880608900454.6659889149
03:06:008900858903358883358892552.1154889532
03:09:008893508915008892758910301.0653890873
03:12:008909808914358900458910551.8441891009
03:15:008911558931458910008916307.5495892325
03:18:008915058935008915058932104.1592892552
03:21:008932158932308910208912152.2394892284
03:24:008912108921608900608907551.7764891517
03:27:008907558909508895358903802.9197890434
03:30:008908608909958899458909951.5054890818
03:33:008910008915058902458913902.5331890793
03:36:008914058922808911108916350.6833891762
03:39:008915258922808911558917451.3166891894
03:42:008916208922558911608913301.0592891513
03:45:008917358930008916608930002.2351892247
03:48:008929958935858918858935855.2925892979
03:51:008936108954808936108954807.6613894694
03:54:008955558964658941008964652.7051895203
03:57:0089646589824589483089555014.4791896492
04:00:008963458976508963408969954.7327897237
04:03:008969958970558941058963954.8539896429
04:06:008960008960008941058950500.9395895271
04:09:008955808960008941208956551.3763895483
04:12:008956558956558935008945701.4151894290
04:15:008945558958008936908951701.4359894860
04:18:008958358974008953658958002.4478896170
04:21:008958008971508955208963451.0896895889
04:24:008964158971758962208967300.7142896618
04:27:008961708961708950008957801.2184895359
04:30:008958558965008956508962450.2589896095
04:33:008962858964958950008950000.4050895880
04:36:008952008952008926458927002.3468893516
04:39:008927008955758927008955301.6673894234
04:42:008949758949758935258935251.0610894275
04:45:008934708947458934608935900.8711894058
04:48:008938158938158931958932901.4758893435
04:51:008931908931908920008926951.0736892505
04:54:008930008938158930008938150.1544893502
04:57:008939808942008937158941200.7466894097
05:00:008941958955708940008955651.7612894626
05:03:008951908951908941758941750.5265894739
05:06:008940308942458935158940751.1646893979
05:09:008934258939858925008934003.9340893279
05:12:008933958943558928958942000.9361893855
05:15:008947008947008940008940000.0829894607
05:18:008940008940008932058934850.8420893424
05:21:008937558960008937558952258.0041895360
05:24:008952008952008941608948100.5626894824
05:27:008949708960158949708953800.9786895867
05:30:008955708958558946458952500.8688895455
05:33:008950458955908945708955850.4817894861
05:36:008958458961708946208952754.1580895904
05:39:008951558957508951558955500.3583895662
05:42:008955708961158955708960000.2715895979
05:45:008961208970758961208968950.9673896542
05:48:008971858975008962508969803.5409897119
05:51:008974308978008965458969351.0640897243
05:54:008969358974508961008961002.6338896851
05:57:008962208962258946408954901.5391895481
06:00:008953108968308950608961700.7093895989
06:03:008967408972458967008972450.2871896807
06:06:008972758979408970708975902.2486897513
06:09:008976558990458971408990452.1276898224
06:12:008990658995708956908956902.5555897580
06:15:008961808980008955608973750.8853896980
06:18:008973808987508970808987451.7608897867
06:21:008982909000008981458993309.9835899679
06:24:0089954090000089876089997015.2851899897
06:27:008993608997108981608981602.4766899003
06:30:008980008982408971508982400.8726897764
06:33:008982408988758976658982901.2268898288
06:36:008988308995908980808995900.4324899090
06:39:008991409000108991409000105.3086899954
06:42:009000409009808988808989003.2313899831
06:45:008993059000308988559000250.9577899531
06:48:008999609010008996009010001.5921900098
06:51:009010009020659002659010102.8586901505
06:54:009010059014259006209013956.3747901324
06:57:009010009014858995858996406.6889900218
07:00:009003809004758981608984002.7385899791
07:03:008985108995108978008982701.3071898507
07:06:008978908986008973808980003.1440898352
07:09:008985408990858985408990850.3929898907
07:12:008987559006958987458999301.1856899966
07:15:009008009014909001859007203.8468900489
07:18:009009859010009000009000001.9408900508
07:21:009004409004408994008994000.5215899960
07:24:008998508998508982208993303.4666899283
07:27:008993308995458980108986100.5560898658
07:30:008987858987858970008970054.5321897395
07:33:008970058980458965008976652.3400897047
07:36:008973558978508973558978450.4749897698
07:39:008978308983308960808975251.5360897412
07:42:008965508980008965508980000.6582897164
07:45:008975208977508952658959251.9342896096
07:48:008952708953008929508944455.5722894006
07:51:008949558951258947458951250.1911895052
07:54:008948958954608935958946200.6354894653
07:57:008941158950008936458949600.3217894682
08:00:008949608972008944058972001.9431896280
08:03:008962708966508960408964500.4946896416
08:06:008966258968458966158968450.7064896681
08:09:008964508970608954458965851.4665896175
08:12:008965558965558952908953550.4685896155
08:15:008952808955408940008948002.7658894151
08:18:008948008948008939258944200.8236894089
08:21:008945208951708941308951700.3600894687
08:24:008946108946108935808941400.4696894069
08:27:008941908946458924258940001.6731893690
08:30:008941708949008941708946051.2022894808
08:33:008945958946108924108924101.8060893844
08:36:008924758924758907408909504.5259891423
08:39:008909308920008907008920000.5503891599
08:42:008915008924358914958917000.5207892118
08:45:008918008922608911258914600.9891891607
08:48:008911408925058911258920950.7139892102
08:51:008922958925208916658916900.2129891898
08:54:008924608929358924358924350.4300892606
08:57:008929358932008929358932000.2492892996
09:00:008932008947008932008946952.2246894355
09:03:008943708957758943608956002.0055895428
09:06:008955608955608932408939704.7967894507
09:09:008939358947658932408935002.2612893600
09:12:008935008935008911258911253.0387892153
09:15:008919108922858911008920351.0116891718
09:18:008922008923508915008915001.2083891575
09:21:008915008921658904708904701.2105891396
09:24:008904458912008904458912000.6980891039
09:27:008912958924008911458924002.9058891600
09:30:008925108943558925108935301.7064893139
09:33:008935558941108931808931800.8876893638
09:36:008932608932608932008932000.0040893216
09:39:008930058940008929758940000.7027893390
09:42:008939858942708934408936401.0767893949
09:45:008939758946158938658946150.3379894240
09:48:008946208946208929058934501.5224893454
09:51:008934508934508926058930400.7519893134
09:54:008926458933758921958929700.5799892768
09:57:008925708925708917108924002.9436892091
10:00:008925558933008916158933001.2020892691
10:03:008932958942408928008942401.8794893399
10:06:008937408942858930008930000.5554893747
10:09:008930008934508926508931301.2116893119
10:12:008926508926508914008914701.4728892087
10:15:008919108919108898408904753.8497890433
10:18:008910008913508904708912151.8983890646
10:21:008911208926258911208923503.5486891612
10:24:008923458926258920008926001.3932892211
10:27:008918108918108902208902201.3514890797
10:30:008902208916608902208915602.7502891298
10:33:008914458917508894508894505.7010890222
10:36:008901408906558890458890450.4825889892
10:39:008895258904508890008900002.1500889718
10:42:008897958913458890008908704.1575889874
10:45:008908758916008901208901200.8592890749
10:48:008907308911858900008903700.5379890476
10:51:008903558904508880008895554.5317889129
10:54:008894958899608893458898601.5642889641
10:57:008893508897858877508894602.4438888967
11:00:008894458895308894158894700.5955889473
11:03:008894108900008890608897400.7955889646
11:06:008899908903758890608890601.9803890233
11:09:008896658896658887158890302.3233889025
11:12:008889708896258885658895702.8608888990
11:15:008895708903308894508903250.8946889837
11:18:008903858908408890608890701.7737890014
11:21:008898558903008891258903000.6997890000
11:24:008898008904708897258897251.1976890091
11:27:008900058902658893458893701.6333889893
11:30:008893108904008890958896702.6012889716
11:33:008904458904558904408904550.0640890446
11:36:008900058907508900008907200.8022890170
11:39:008902208914358902208907251.0727890820
11:42:008910008918108910008911453.6150891290
11:45:008916308916458906458907700.1582891343
11:48:008910008911558905008905000.6164890619
11:51:008906608906608902408906050.8980890493
11:54:008906008910558901308910552.6911890314
11:57:008910008910108902458902450.1403890845
12:00:008903858903858900008900000.1700890111
12:03:008900358908108895008897803.9054890047
12:06:008897458897658890008892752.1124889561
12:09:008893308900008890108891901.3335889945
12:12:008897808909258897808908901.3413890187
12:15:008909208918758909208910600.8041891456
12:18:008913408920008913408920002.0694891885
12:21:008919958920008914408917900.9397891834
12:24:008914208915408913458913501.8934891353
12:27:008913358918308910008916151.8915891335
12:30:008915008915108914708914700.1099891488
12:33:008918458923158915708916252.0308891940
12:36:008918758923158917208918001.2931891845
12:39:008922308928108922308925000.5031892381
12:42:008925208928108918108918100.6021892322
12:45:008918358920008915508915500.7944891638
12:48:008915508917008915208915200.7121891615
12:51:008915408919958915058919701.1619891700
12:54:008919958920008915008915050.2754891893
12:57:008916958919308910558916450.9360891563
13:00:008912208918308910008917400.5104891322
13:03:008917608918608904308906000.5529891111
13:06:008906608914808906008914800.9896891177
13:09:008914808915008906508906500.3987890916
13:12:008906458906708904008904050.2261890482
13:15:008902708908608900008900001.8343890106
13:18:008902408912308902258912301.8575890902
13:21:008909708910008909708909700.0404890976
13:24:008911008917208911008917150.3360891458
13:27:008916708920008910008915701.4728891730
13:30:008916908916908911708911700.7191891470
13:33:008915008920258915008920250.6791891960
13:36:008920058923308917558922850.3612891968
13:39:008923258923908920008920000.4019892279
13:42:008920058926958919608925001.0924892306
13:45:008924558930008919858927051.7603892326
13:48:008929958942508929208936553.0465893394
13:51:008936558940408934558939900.4769893742
13:54:008939958940158933508940150.3312893839
13:57:008940358949008936508948051.2670894340
14:00:008948958950008945908950000.6324894906
14:03:008946158949808944808945000.5071894600
14:06:008945458948008944158947900.2882894622
14:09:008944808944808938408939100.1549894093
14:12:008937958940958935008936901.2415893735
14:15:008937108944008937108944000.2864894171
14:18:008946008949958943308949950.1386894770
14:21:008949408949408934558934550.7023893959
14:24:008941908957808935458956750.9639895156
14:27:008955858958208954608958200.2560895661
14:30:008958558959158950708958000.8920895579
14:33:008957558960008949458951700.9346895468
14:36:008952408952408943358943351.3594894941
14:39:008945708956258942808956250.2140895135
14:42:008956258959008950458950450.8331895385
14:45:008951508953058949858951850.7516895149
14:48:008954308960008954308960000.5017895806
14:51:008960458961108946008948852.0691895045
14:54:008947358949308930158948750.8997893918
14:57:008947458950858937958938350.7166894371
15:00:008938308939308928258935451.1080893323
15:03:008935458941058933808936650.6899893713
15:06:008935508935508927608930200.6891893136
15:09:008931508932408925008927250.4348892903
15:12:008925008933058924708925901.2627892663
15:15:008926208932208923008932202.2614892695
15:18:008933208933858927808927800.5654893050
15:21:008927808928808915858916202.2385892136
15:24:008916508919808915008915000.4939891798
15:27:008914608916558911458912151.0154891420
15:30:008912708917558910158916451.1945891633
15:33:008914058915808913958915800.0271891430
15:36:008912058926158911458925302.0970892187
15:39:008925408927508923008927500.4905892404
15:42:008927158927358923408926950.1449892452
15:45:008924108927308921058921050.4512892476
15:48:008923858927358923858925050.1863892726
15:51:008926808929958926358928900.6110892862
15:54:008926458929008926058926050.8039892833
15:57:008928608931308925008925400.4989892872
16:00:008929308931308925008930000.8717892968
16:03:008929508937908928308935004.3132893031
16:06:008936808943508936808942750.4953894015
16:09:008941908950008939508943701.2569894550
16:12:008948108948108935958938950.5525894248
16:15:008939008950908938958949652.9168894811
16:18:008949958955008947158951700.8184895091
16:21:008947708947708939058946051.4280894558
16:24:008946458952558941858952550.6946894648
16:27:008951258957508946908952550.5592895324
16:30:008948008949708941558946700.2964894670
16:33:008945008949558941558946550.3132894331
16:36:008949008949158940058947000.2644894232
16:39:008940008948358935058939854.1781893937
16:42:008938508944008935008938701.5204893876
16:45:008935208942008931908936252.0806893527
16:48:008936908947908936908944351.3316894479
16:51:008948158960008940508953651.3531895433
16:54:008953558962708950008957650.5520895832
16:57:008957008964558952458964550.2638896088
17:00:008964508965108962458962451.8692896480
17:03:008958408970008955708965502.2441896707
17:06:008965008967008958958959100.3067896145
17:09:008964508964508954808954800.4969895718
17:12:008954158978058948858968858.1956896838
17:15:008968608972008956908965401.0982896342
17:18:008964008991008960008991002.5717897939
17:21:008992558995008976358987004.6046898379
17:24:008980808986108976908980003.0280898051
17:27:008979958995008976108990402.9361898575
17:30:008991059008358991058996159.2264900056
17:33:008996158996158985808993101.8527899099
17:36:008994958995008974858975002.4315898131
17:39:008979958980008970358971850.4751897513
17:42:008971208976058969408973650.4674897336
17:45:008969508976058965558976051.1581897212
17:48:008976059003608976058996105.0286898512
17:51:009003459005008990008991100.6037899624
17:54:008992508999958992508999950.3838899538
17:57:008999958999958987408987400.4719899222
18:00:008993108993108964058968454.2390898192
18:03:008964908983058964908982650.5568897620
18:06:008982658982658971458980000.9387897819
18:09:008979958979958973458973450.1888897873
18:12:008972158974008963008963250.8018896734
18:15:008963258972058960808972050.6633896616
18:18:008970758970758965008965050.3770896845
18:21:008965408965408955058957902.1444895962
18:24:008958808963008955008955000.7628895637
18:27:008955908962608955008959601.3579895628
18:30:008959408963008956308956402.6417895666
18:33:008959458962558956008956001.8667896035
18:36:008956058963008949358962605.8507895577
18:39:008959658959658951758953050.3552895888
18:42:008953658966658948758962902.0070895330
18:45:008963908966508962458962700.4550896305
18:48:008966508977758964708977751.5529897013
18:51:008977808990658977808985553.6841898497
18:54:008984658989458976258986000.6132898270
18:57:008986009000008981658989402.2205899395
19:00:008987059000008987008996703.9180899203
19:03:008996058999708988558995602.0117899526
19:06:008995709000008990108995002.9993899540
19:09:008991508991508978858980250.9969898577
19:12:008980258980258967008967002.2220897616
19:15:008967358986508966708980501.4325897915
19:18:008985658985658976108979250.1539898149
19:21:008982208987108980258986502.4896898325
19:24:008986358986508970558980452.1351897717
19:27:008978658983108973408983101.1306897959
19:30:008978158979408974908979400.3118897646
19:33:008979458984658978208984601.2436898039
19:36:008984658990608984658989851.0941898901
19:39:008989858989958977908985200.6361898324
19:42:008987558991958985608990251.2255898960
19:45:008989359002258989359002252.9233899859
19:48:009002509003308992208998950.6039899800
19:51:008993708999158984558985156.1062899186
19:54:008984558987158976208981351.0558898422
19:57:008981358987908981358986050.5074898336
20:00:008984808987508978758978750.3857898466
20:03:008978758982308976208976200.2284897997
20:06:008976208979958964958979953.3042897232
20:09:008974508980458965108976500.8509897593
20:12:008974708974758962608964703.5731896557
20:15:008962808970358960008969600.7223896238
20:18:008970358973008969808973000.3475897159
20:21:0089729589800089691089703510.6583897811
20:24:008970008983058969808981504.0089897914
20:27:008983108989958980008987000.7340898568
20:30:008986458992308986458992253.1545898884
20:33:008992359007058991659006954.8795899965
20:36:009007159009108994008994003.4837900387
20:39:008995008995658991508993451.1047899371
20:42:008992508993458980008983002.8104898402
20:45:008977458986108971708986102.0343898211
20:48:008986058987508974908984950.6964898351
20:51:008982358983008972808979801.0348897813
20:54:008980008983458968358970201.8650897210
20:57:008969458973008967108970001.1098897028
21:00:008969108978608967208978401.9658897248
21:03:008972558976658968508975000.6513897036
21:06:008977058985958977058985951.9462898090
21:09:008985958995508985958994650.9844898954
21:12:008995158999958988608988600.8186899285
21:15:008986458994958983508984751.3346898731
21:18:008984708985008972058972101.8499897660
21:21:008972158985658970008985652.5612897417
21:24:008981658985858977658977651.0681898472
21:27:008978908987158978858987152.7835898348
21:30:008989059046058989059046058.2979901686
21:33:0090460590700090300090430013.6686904317
21:36:009043009069859043009050854.8185905438
21:39:009051109060309044059050550.8473905213
21:42:009050709053659042409045401.2152904666
21:45:009045409073059045409073002.5431906168
21:48:009073059073059055159055151.6096905850
21:51:009055359058459045459056903.8605905154
21:54:009056959080009056959080002.7888906874
21:57:009074809084459064309068504.5694907510
22:00:009072809100009068509075008.5383908410
22:03:009075509080009070009074302.1913907453
22:06:009074309074309068009068001.5363907042
22:09:009069809085059066509082003.6064907742
22:12:009075709086109068059086102.1027907825
22:15:009086109092909078859091001.7567908713
22:18:009091009119959091009112905.7260910785
22:21:009115759120009102859105952.7645911254
22:24:009105809109659087259089751.8736910009
22:27:009089459097959085759097952.5845909248
22:30:009098009109959098009105352.5680910163
22:33:009107509110459098509099005.0459910373
22:36:009105259123559105259123553.0226911626
22:39:009125009150009113159130007.1947912485
22:42:009127459140459119159134505.5617912859
22:45:0091408591500091391091500014.3252914901
22:48:0091500091630591430591630512.0339915075
22:51:009159959166059132859139405.5121915332
22:54:009139409143659115509115505.7156912588
22:57:009115559119159098159108007.7700910585
23:00:009107459141259107459125302.7867912981
23:03:009129209129859109809116202.2289911428
23:06:009117559127009115659121651.5966912142
23:09:009119309124959113559115001.7885911791
23:12:009120009123509096609096602.4079910827
23:15:009094459099959080009086052.6009909097
23:18:009086109091209078159080504.6064908082
23:21:009087559111909087559104202.9725910285
23:24:009103459103459088459089851.1686909505
23:27:009089959099559089959091003.7569909464
23:30:009091159105459090909099550.6660910030
23:33:009100759127009100709120552.7444911405
23:36:009117409117409107959112454.1858910978
23:39:009114559114559100009108550.8468910503
23:42:009109209123009109209122350.6366911718
23:45:009123059123509110009110001.8239911415
23:48:009110059110309098059098051.0173910340
23:51:009098409108609098259107205.1176910286
23:54:009103459111559103059106450.4812910723
23:57:009102259107359098009101350.7037910000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.