暗号資産価格データベース

2019年06月15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
00:00:009104059111059099259108001.3005910686
00:03:009104109104109099309100100.4790910003
00:06:009099159103409097009097001.5511909972
00:09:009096409111559096409103350.9425910544
00:12:009106359115059106359109451.0488911203
00:15:009109159120009109159120001.5430911343
00:18:009119609122609113109116100.8246911987
00:21:009118359123509118359123500.2050912080
00:24:009122559136759122459130803.1834913133
00:27:009130459142059130159142051.1407913549
00:30:009142059169859142059152954.8861915126
00:33:009159259169909139809147153.0074915244
00:36:009150409154109142159147353.3878914562
00:39:009150209150209138459138451.4556914423
00:42:009141509149409139559145850.5585914537
00:45:009142059142759134009134650.6440913839
00:48:009138609138609121459123201.1255913065
00:51:009125559133009125359125951.1344912733
00:54:009127609135559121209124201.8576913058
00:57:009126509136259100109113653.7930911794
01:00:009120559124459099859106005.6580910792
01:03:009106159117659098659115653.0493910378
01:06:009116209132909114009129956.9718912451
01:09:009126809132759125659131351.0377912766
01:12:009131409149359131409139150.6962913852
01:15:009139109149409139109141601.6222914479
01:18:009141809141809130609130600.9671913813
01:21:009130009138109125009125201.6148912681
01:24:009125209125959125009125008.3349912501
01:27:009125059134459125009134452.0185912842
01:30:009134459140759134459135500.6270913596
01:33:009136709139609131609133450.5648913384
01:36:009131609131609113159127954.8501912471
01:39:009127959128009110009110002.5363911481
01:42:009113359116909099959115502.1532910771
01:45:009114809120009106759106751.3142911673
01:48:009106659111359100059111300.3309910629
01:51:009109559116259085459090302.0964909888
01:54:009090559099359087559095602.0357909272
01:57:009092559099559075309090102.3120909004
02:00:009082459097559075009097552.7663908935
02:03:009097559101609088459095302.3271909764
02:06:009102259112159102259106051.4205910834
02:09:009105309110809094509099350.6206910201
02:12:009099409104509094509096651.1707910121
02:15:009103859115559100709112601.1348910846
02:18:009108859118309108859112801.9518911024
02:21:009115009117959108409117950.3108911547
02:24:009118109119909111909119900.2152911711
02:27:009119109120009113759113750.2092911906
02:30:009115009121609115009116800.5320911814
02:33:009115409115409107209107201.2517911049
02:36:009106709109959104209104800.3860910624
02:39:009111559112359103059107550.4014910773
02:42:009107559120809107559120801.5409911489
02:45:009117759122309113309120851.1397911921
02:48:009113959118409112459118400.2079911593
02:51:009120159124409116409119400.4247912211
02:54:009123809129559118809123800.7791912124
02:57:009123809123809115709123550.3664912078
03:00:009124309140009124309133600.7650912990
03:03:009133759155009133709154502.0259914811
03:06:009154509154609138009144600.7254914583
03:09:009143659147109142259147100.2322914293
03:12:009139909141609135959137350.3525913812
03:15:009137859137859121609123500.1285913219
03:18:009121709124609114309114300.8462911758
03:21:009123159137909123159130950.6772913496
03:24:009132459136809129709129700.4695913160
03:27:009132209132859122309122350.5200912892
03:30:009127459127459118759118750.6007912181
03:33:009118609121209118609121200.6960911924
03:36:009124609125309116459116450.2846912024
03:39:00-
03:42:009123459131459123059131400.0948912772
03:45:009131459140159131409140150.3268913444
03:48:0091401591505091401591474014.0182915018
03:51:009142809142809138309138300.0650914167
03:54:009142009147359136459137450.2400914134
03:57:009139609141559130009130000.3193913722
04:00:009135509135909132759132750.2415913556
04:03:009136309138909135159135150.0100913626
04:06:009130459136559130459130700.1426913445
04:09:009135459145159130809144601.9807913681
04:12:009144509147409135959142000.3430914349
04:15:009146959158709142209158501.5664915288
04:18:009158959168909155909162501.1074916154
04:21:009169359170009150009150002.3362916466
04:24:009152709175809140009174402.1894916173
04:27:009175509178009172459172453.0331917513
04:30:009167709167709155109156400.5154915953
04:33:009156409157509145459145450.5133915598
04:36:009146559149409133109133100.9491914267
04:39:009130759131409122659122650.1519912846
04:42:009120259125859120009120050.7745912154
04:45:009120009128109118459123800.7311912434
04:48:009119009128259119009128250.3600912288
04:51:009130009135309130009132200.1964913073
04:54:009132409145359132409145001.0711914167
04:57:009145359146009142459146000.4370914548
05:00:009137359150009132859150000.7797914401
05:03:009150309154509145609152000.3501915317
05:06:009155659159909155659159900.1718915706
05:09:009159909168059156759164400.4392916209
05:12:009154509159559150009155000.4182915317
05:15:009156809156809148809148800.1100915612
05:18:009150359157059150359153650.3548915345
05:21:009150959154959149959154951.1657915017
05:24:009154959166359154959161001.4924915725
05:27:009167259177359160809168900.5605917099
05:30:009176109184509159109159802.8125917207
05:33:009157809171009157809171000.3617916597
05:36:009168459168459168309168450.0300916839
05:39:009168459176309168459176300.3184917274
05:42:009177959189959177959185100.8409918511
05:45:009185059185259172259172251.6986917920
05:48:009172259179409165009165007.3520917888
05:51:0091734591849591709591849014.7958918143
05:54:0091801591849591737091737014.3538918486
05:57:009175509184659175009177907.3060918427
06:00:0091816592497091816092454013.3003921321
06:03:0092374592650092265592581513.2394924847
06:06:009257509270009257509261003.6871926343
06:09:009260109300009257859300004.4379928161
06:12:0093000093770592999593770514.5687933110
06:15:009377059379009314859314857.0616935641
06:18:009324709344009324709330002.5288933180
06:21:009330109350009330009340002.7751934158
06:24:009340009347259293159303102.9755931732
06:27:009306559333309306559308002.5974931762
06:30:009317309333509317309330050.7439932572
06:33:009335009348759335009348751.4242934064
06:36:009347409369609345309369551.5442935345
06:39:009360959369959347759353757.0159935491
06:42:009350109354359333909335453.0278934295
06:45:009335259338059330009335600.5113933322
06:48:009338059345009327609335302.2282933837
06:51:009335309335309310009331102.7688932040
06:54:009334409349909333709343851.7720934287
06:57:009349209353009339309350001.1282934565
07:00:009350009364809349959351404.3503935303
07:03:009350059367359350009366651.8623936480
07:06:009365709400009365709400004.0119937934
07:09:0093935094299093855094000013.5445940496
07:12:009400059400109382659392604.4977939242
07:15:009400109405509390559390602.2372939806
07:18:009390609400559371659390955.8897938631
07:21:009385959397759376209379404.2491938655
07:24:009383509383509378309378302.2871938175
07:27:009378059396509376859389301.7164938711
07:30:009395009395009371159371152.3440938725
07:33:009382459388359370459378050.6843938118
07:36:009378609398759378609398752.9701939121
07:39:009390059399109385009399101.0853939186
07:42:009400009407659400009407652.4246940412
07:45:009407509435009405559430304.8467941882
07:48:009430409442709420859435004.8432943381
07:51:009435109435109411159430007.4538943017
07:54:009426659433009414659426353.5423942597
07:57:009426309436659416309421257.8897942792
08:00:009415009416459399409403752.7347940550
08:03:009403759405659394059394052.1420940009
08:06:009393359421709392209421701.7438941350
08:09:009422009430009415009430001.9501941882
08:12:0094300094350094068594191013.2422942794
08:15:009418959418959400009404100.6051940644
08:18:009405109430309405109426452.3956942890
08:21:009421609436009416709435001.9880942653
08:24:009437609443809429609435906.4716943486
08:27:009435959438509421459430004.8630943006
08:30:0094300094783094300094739013.6529946283
08:33:009473959478309457359470157.2930947141
08:36:009470359471159443409464605.8872945997
08:39:009465609465609454509459501.1504945887
08:42:009464959465009445309450201.9315945479
08:45:009451509459409445659459402.7127944944
08:48:009459059470009452359452354.9322946202
08:51:009451859458059439009439009.9952944647
08:54:009438259438259420059433103.9659943306
08:57:009435309452109435309451205.1026944554
09:00:009445009456759445009448851.0463945062
09:03:009457259466059445009448402.5315945520
09:06:009449009453009445159445150.6338944963
09:09:009445109450009440009440003.2720944434
09:12:009440009447609427309427301.4784943486
09:15:009427309429959414209428004.3964941698
09:18:009421009423309414209423003.0058942101
09:21:009422959422959408009411551.7353941506
09:24:009411659411659390059401903.8181939812
09:27:009401159406509390459406500.8775940135
09:30:009403309420009403309417150.6807941203
09:33:009420009420009402909407151.7440941334
09:36:0094034594115094006594037015.1011940129
09:39:009403809411009394609398253.6428940347
09:42:009399909404559390009404552.9349939764
09:45:009404559411659404359405100.4504940755
09:48:009403709405809400009400008.5015940058
09:51:0094080594106093925093925022.8496939610
09:54:0093925593936093800093837048.1060938561
09:57:0093837093837093700593720537.6081937487
10:00:009380059381559370009380902.0449937592
10:03:009380909399309375309387508.1920939375
10:06:009392809393059382509382502.5771938544
10:09:009381009383609375909383601.0723938049
10:12:009383609388109380059380050.1350938562
10:15:009387459387559376459376451.5986938427
10:18:009381409389809379459389802.7481938447
10:21:009389209395409386409395202.8083939257
10:24:009395209400009389059394201.5374939701
10:27:009398609405459398609405451.4384940004
10:30:009400459400459391259399201.3073939560
10:33:009397859398009389059389052.1693939042
10:36:009392209398859389059389050.1720939058
10:39:009389059395759389009395751.1659938961
10:42:009390009395209384209388455.9305938950
10:45:009383909387009380009380001.8121938116
10:48:009379459383009372109383002.0695937654
10:51:009384009384009377659380000.9504937995
10:54:009375059375059370059370050.1460937127
10:57:009373809383059371559372002.6073937690
11:00:009373409380109370209375050.1030937348
11:03:009375059386459374709386450.9184938027
11:06:009386709419859386709408454.9155939990
11:09:009408459410409400959410401.6030940666
11:12:009410409416959400559416952.4196941273
11:15:009414709421059411509412301.5967941670
11:18:009412309415609402009407051.0872940884
11:21:009409059413009407059407050.5957940913
11:24:009406109414309402009414304.1370940490
11:27:009410259416409409909411700.5370941100
11:30:009415009428809415009423702.5947942258
11:33:009420009429159414509423401.8560942112
11:36:009423509423509408109411851.2267941460
11:39:009412159412609403009407501.6299940822
11:42:009404759404759380109400003.7577939533
11:45:0093978594300093784593784516.7005939125
11:48:009384559404259379759400006.8824938316
11:51:009397359405359390659405006.5319939192
11:54:009405309406259402009405202.5897940542
11:57:009405059409509397509401501.4048940331
12:00:009408559408559406809408300.1178940818
12:03:009408309410509405009405200.5451940846
12:06:009411009413159399309399302.6281940278
12:09:009399309399309381009381000.9613939477
12:12:009386209390009379709382502.7371938235
12:15:009387509390509386709390500.2042938847
12:18:009390559395009384759394950.6019939169
12:21:009395009398659384759384750.4019939376
12:24:009384859390009383159387000.2319938633
12:27:009386459389309380059384301.1773938220
12:30:009389359390159382859385903.9979938945
12:33:009385709402959385559402850.7981939228
12:36:009398009403009398009403000.0824939845
12:39:009403009403959396509396550.2986939975
12:42:009396559396559383109383100.6426938771
12:45:009383109393809380059391701.6188938780
12:48:009391309399809387259399800.4221939391
12:51:009397459399609387809390500.5223938932
12:54:009390659395059380009380051.8659938582
12:57:009385009390559380759381051.3027938403
13:00:009389209391009389209391000.1170938986
13:03:009391309400059391309400001.7620939510
13:06:009400009405259395009404701.7925940309
13:09:009400259402409395059396503.9644939709
13:12:009402109406009397859405750.7628940487
13:15:009400809407559400009407201.1019940116
13:18:009404859405009396409396400.5883940007
13:21:009398859399309394459395250.1944939738
13:24:009395409400009395409398500.5792939957
13:27:009400009401559395159395150.2738939936
13:30:009398309401409394209394700.4782939651
13:33:009391509399009386609388452.4440938959
13:36:009388359391209383009383001.6926938561
13:39:009381209391209380059388450.3235938408
13:42:009384109384109381209382300.2810938196
13:45:009383209392409380309382303.7290938973
13:48:009386459389959386409389950.0440938703
13:51:009390809390809382309387150.2663938557
13:54:0093871093956093834593834514.9677938470
13:57:009383559396209383559396202.5292939473
14:00:009395259397109393359397100.9959939386
14:03:009395409398709392709392900.2550939484
14:06:009398559413559398559412054.8763940263
14:09:009410759417809410609413951.1909941553
14:12:009410409416959400009416951.2316940857
14:15:009412209412259411409411500.3399941176
14:18:009413259417009412109416951.6991941630
14:21:009413059413309407759410201.2045941266
14:24:009410809420109410609420001.6561941533
14:27:009420559425009420559425000.0740942146
14:30:009423109427809420009420002.4555942393
14:33:009419009420009414109420001.4468941844
14:36:009420009424659419059424450.7762942051
14:39:009424659427809420759426350.6986942278
14:42:009422159422159407609415101.7213941474
14:45:009415109419859408609408602.3722941209
14:48:009414559419059410009414050.9481941633
14:51:009414059430009412559429902.3106942230
14:54:009428109436709428109435553.8192943250
14:57:009435509448809430509440804.0260944359
15:00:009440609460009440609456056.1152945358
15:03:009455309460009455009460001.9705945711
15:06:009455559457809442909455354.6284945132
15:09:009450059469759449659464503.5687945610
15:12:009464859470009461159461151.2565946587
15:15:009463609463609450159458001.0711945435
15:18:009458009462309456459459850.9392946022
15:21:009456959458509443009449352.3727945220
15:24:009445009449959442509442801.5496944406
15:27:009442809447359442009442100.5651944207
15:30:009442009450009440909443051.7683944638
15:33:009444859455009444859453751.8643945072
15:36:009451459451459440809440801.7758944294
15:39:009443759449159443709444400.4617944626
15:42:009444409449909440009446402.5215944529
15:45:009446309451409445709451402.4815944842
15:48:009451559462859451509457002.6511945935
15:51:009457109470009456109470005.1900946516
15:54:0094700094700094298594300015.3519946007
15:57:009434959435009408359408354.6840941629
16:00:009408359415109380009396609.9400939625
16:03:009396059410059394059398453.6884940246
16:06:009398409409559391609409401.5900940423
16:09:009409109416359401509414552.2995940716
16:12:009414959428409413109422801.1714941965
16:15:009422009429559421459421451.0930942728
16:18:009418809421009408359413900.9367941358
16:21:009413909417009406459408952.7434941272
16:24:009409009417059408259408250.3353941169
16:27:009408259411059400409403200.7926940538
16:30:009403209409859400009408200.3564940527
16:33:009408209410209403459405401.3908940813
16:36:009409459416009400009412501.2761940448
16:39:009415709417109412059412050.1436941519
16:42:009412459417109408259410700.1849941248
16:45:009414559421159414559421151.1885941798
16:48:009421159434009421159428302.2909942693
16:51:009433009440009428459433906.4329943542
16:54:009433709449609433709441452.1308944006
16:57:009438309445959435009440002.5230943925
17:00:009440009461509440009452201.8834945185
17:03:009456859470009451359457051.2609945774
17:06:009454459454459442459443401.3658944598
17:09:009443809448559440009440001.0919944304
17:12:009440559445959435009439451.3269943994
17:15:009442009443209430009435601.9945943796
17:18:0094353594353594299094322510.8362943042
17:21:009435209440109434559434550.9688943801
17:24:009435309435309428809430905.5408943457
17:27:009435559438009430109438000.5752943606
17:30:009433759440959433759435100.5598943842
17:33:009439409439559430059430050.2092943545
17:36:009430909439209428459430909.2991942919
17:39:009430059433559427859433558.9733942863
17:42:009433959440959432859439900.8384943756
17:45:009438959445259436509445201.1141944244
17:48:009445209445209438159440350.3456944007
17:51:009440359440359435459435601.0209943746
17:54:009435559439009435059438951.8372943587
17:57:009438659438659433759434400.6784943603
18:00:009437509437509428609432100.6697943152
18:03:009429109430009426659430000.9821942864
18:06:009430559434009422959430550.5196942823
18:09:009429509430909428359430850.1640942886
18:12:009432709438309430509438300.4104943573
18:15:009438259444559438009443801.0345944104
18:18:009440059443359436959436951.0006943889
18:21:009437009441109431859431850.4750943664
18:24:009433259436359430259431400.5768943163
18:27:009431959431959415009423102.0791942129
18:30:009423609423609410709420153.3347941691
18:33:009420209425609420009425600.4717942123
18:36:009425459432009424959428001.5987943056
18:39:009429959431009426809427250.8109942846
18:42:009427409427409421459422850.5808942305
18:45:009423009425709420059421800.3080942353
18:48:009421709424109416109424051.8838941794
18:51:009424009424059416109416100.4098942240
18:54:009422259422259410009415001.1641941288
18:57:009415759418959408009412001.2975941118
19:00:009413859415009402709404101.3597940857
19:03:009406609406609390009390003.8594939695
19:06:009390059408959388309408952.0536939660
19:09:009401409412759401209403704.6949940565
19:12:009403709410009400009408850.7868940772
19:15:009406609406609401459401450.2548940487
19:18:009402109406559395559406550.4354940042
19:21:009406959418559401009415251.3359941160
19:24:009415009429209415009425251.2059942369
19:27:009425259437109424209431854.3175943195
19:30:009430409437509430059434850.7912943210
19:33:009434009434459425759432702.9673943051
19:36:009430009438159430009434952.6537943326
19:39:009435059435059430209434700.2899943391
19:42:009434159440009432209432202.1802943642
19:45:009432059439959427709427701.3588943281
19:48:009427709436209427709436200.7245943173
19:51:009436209440059430209433700.7374943806
19:54:009434459434459426259427300.5519942896
19:57:009428209428309426309426450.1122942673
20:00:009426409428409424009425451.2814942681
20:03:009426309426359426259426250.1100942625
20:06:009426259426259415009415002.1685941969
20:09:009415009417109415009416500.0043941658
20:12:009420559424109419909419900.2028942131
20:15:009417459420009417009420000.1093941744
20:18:009420009421509416109420000.1832941780
20:21:009416109416109407459409600.5811941121
20:24:009409009412609403859403850.9426940769
20:27:009409059420009409059416552.6128941517
20:30:009418559428409416559428402.3823942439
20:33:009423809425709417159418901.0830942184
20:36:009421159421159416109416100.1423941731
20:39:009416109416109403459403450.2018941017
20:42:009408109416609408109416600.5169941348
20:45:009416409425759415009422700.7441942001
20:48:009420859427009417459427001.6480942539
20:51:009427009430009423809426751.1086942783
20:54:009429959430009423409424200.5600942631
20:57:009425659426559420859420850.3095942448
21:00:009423309423309410009410000.3102941531
21:03:009411059416509409609410000.1833941288
21:06:009411059414559405109413451.2058940805
21:09:009410009416159405109405101.0772940941
21:12:009408209410209408159409000.1659940890
21:15:009409059410559400809400801.4989940487
21:18:009400509406509400059403550.4880940445
21:21:009401659408509401659408500.4793940216
21:24:009405559408509405459407102.0370940645
21:27:009407359409159406159407350.3770940742
21:30:009409159412559404159412351.5766940942
21:33:009408459415259408409410750.5058941135
21:36:009409459416109407309416101.3774941015
21:39:009407459407459400009400001.4445940154
21:42:009400009409709400009407000.8570940402
21:45:009406809406959397459397503.0681939998
21:48:009398859402559390009391403.5066939692
21:51:009394459400309390059391850.9043939431
21:54:0093935594025093909594012028.6679939715
21:57:009401159401159391459394751.5833939518
22:00:009392059394559384109391654.5948938998
22:03:009390809402159390759402152.4739939701
22:06:009402509409959396309405102.5264940334
22:09:009405109412759401959404350.8546940841
22:12:009404659414559400509405003.1572940857
22:15:009405009405009396059400300.6254939940
22:18:009400009410009400009407852.3492940851
22:21:009405459405459397109401901.0461940052
22:24:009401909412009397009404001.7947940220
22:27:009404009404409395759402851.0265940085
22:30:009400809400809382809383002.8393938513
22:33:009383009402009382959395852.4299939498
22:36:009396509409909396509401902.1831940290
22:39:009401909409009396359399501.2738940378
22:42:009404009407859399859404502.5788940142
22:45:009401609407009397859405701.0199940425
22:48:009406509410009406509410001.2053940895
22:51:009410009412559402709412551.8503940836
22:54:009412559413359404009410251.8177941168
22:57:009408609413009400009413004.2054940899
23:00:009413059430659411109429505.8436942298
23:03:009429459429609421459429602.0972942692
23:06:009430259430659422559422657.2535942774
23:09:009422509427459421909427401.6909942425
23:12:009423759432109423409429400.7727942984
23:15:009425659427209424459427200.2716942509
23:18:009429909432109426909430350.8968942984
23:21:009432059432059422659423800.6449942573
23:24:009423809425559418009423750.3102942039
23:27:009420709425409416459420152.2805942207
23:30:009420159426559419459426550.2790942441
23:33:009426559440359425609440354.8446943442
23:36:009440409453559440409452404.3953945005
23:39:009447909455009435109443705.1829944647
23:42:009443709450009443709448602.4210944704
23:45:009445709469059445109469055.1039945789
23:48:0094690594809094600094765012.0228947398
23:51:009477009479209446459460554.8051946692
23:54:009460559463809450259460050.8714945713
23:57:009462359465459442509458653.6535945271
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.