暗号資産価格データベース


2019年06月17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
00:00:0010038351005965100350010059605.33261004321
00:03:0010050701005070100379010045552.58111004090
00:06:0010046301005990100418510050104.21231005036
00:09:0010049801004995100388010040102.83751004213
00:12:0010040151004575100353510038803.38111004197
00:15:001003535100353599650599880521.1740999608
00:18:00999005100082099838010007409.0794999973
00:21:00100002510014009980009990006.0861999890
00:24:009989859998109980109985853.9724999014
00:27:0099861010002409980009995054.5428998990
00:30:00100000510002259982559989103.5270999121
00:33:009989459999759981309982103.3289998572
00:36:009981559997559981309992501.6223999404
00:39:009991909993759948159948151.6237996899
00:42:009949959967209940059940103.8741994913
00:45:009940009970059932009970001.0964996268
00:48:009972659991859972659991850.5876998475
00:51:00999180100054099892510000004.1010999985
00:54:001000000100100099937010000002.96191000070
00:57:0010000001001665100000010008251.79861001019
01:00:00100198510020009989459989453.21291000422
01:03:009989459999109980059992806.7673998890
01:06:009987259996109980009996052.0667999070
01:09:009993009996909974009975001.0490998192
01:12:009979509996109975059996101.0377998149
01:15:0099890010000009949259966304.9022999003
01:18:009961309966109948359959001.6038996079
01:21:009958759979109958759965401.3159997226
01:24:009960009970109940009952852.7849995653
01:27:0099519599685099440599600010.4355995210
01:30:0099480599708599342099669512.4173995526
01:33:009966959966959953409953551.6043995936
01:36:009956659965159956659958200.1859995772
01:39:009958009980009958009975102.7068997028
01:42:009971309980359971009976451.9140997533
01:45:009980159989109957959970802.0098997288
01:48:009969509969509953909958001.5245996396
01:51:009955709961609947859956551.2398995275
01:54:009951909972609951059972601.0754996428
01:57:009972609982109959309962152.0447997141
02:00:009961059972659956859963900.8040996538
02:03:009964209966459947159965151.3017995659
02:06:009949909951459925009939702.5430993351
02:09:009939709949959928159939909.1591993979
02:12:009934859943509930059930051.7092994069
02:15:009930059935309930059935300.3169993210
02:18:009934709942209915709930201.2416992726
02:21:0099296099317098150098405516.2506986645
02:24:0098489098700098150098384012.0957984611
02:27:0098382598669598000098080510.7380982335
02:30:009819559869909811309835751.4768983550
02:33:009835309835359808859829552.5713982629
02:36:009829559849809805059826353.4318982450
02:39:0098300098692597821097930514.6264979873
02:42:009793059827009793059799257.5232980670
02:45:009799259828959799259812551.1341981173
02:48:009823609830159810109813801.8961981879
02:51:009813259830009806009830000.8278981377
02:54:009830059840059821509827603.6786983315
02:57:009822059827059813609815553.1614981814
03:00:009819959831559800109800509.3930981507
03:03:009800559828609800009814705.6069981764
03:06:009814709823109800009804300.6654980377
03:09:009804359869159800009827005.7813982342
03:12:009823709839859820209830002.8317983095
03:15:009830159830159806259808753.7838981898
03:18:009815609856309807809838406.4318982305
03:21:009838459859959828409842054.2462984092
03:24:009848859861059848109854108.7147986027
03:27:009850409864959849109864500.8619986275
03:30:009864509866109850909856000.5047985761
03:33:009857609857609841309856901.6100985011
03:36:009851009867459846359858101.6716986447
03:39:009863159863159852509855201.4759985696
03:42:009855259872109855209868952.4489986940
03:45:009869009869009860009860000.1236986411
03:48:009859409860509850159850150.3467985843
03:51:009856659872559856659872450.8547986299
03:54:009868559868959856909858750.1975986398
03:57:009859009859009826809826802.0480983743
04:00:009832709833209816559822251.8979982593
04:03:009826909832659820009820001.1700982597
04:06:009820009821609801009812301.2225981637
04:09:009812309833159812309822505.5743982801
04:12:009822409832659812359812651.7827982206
04:15:009818309827409818109824700.5696982039
04:18:009829959829959810159810151.3314982369
04:21:009810159811559791059800054.9358980055
04:24:009806009810559782059790053.3679979197
04:27:009789509789559765409765408.3129977864
04:30:009765409778009759259768157.6639976620
04:33:009768159774059720159735755.6727975227
04:36:0097362097559096700096990510.0461969515
04:39:009697609714309687809709554.1926970018
04:42:009700009710009676809710004.3177969000
04:45:0097011097280596881597032511.1153970165
04:48:009705609729859705609713407.1156971515
04:51:009716309723359710059719701.0366971879
04:54:009720209725759700009708205.3775971359
04:57:0097081097106096700596960512.3283969487
05:00:009696409741059681609731707.4103972167
05:03:009731759736709692159692156.9166971479
05:06:009692159709909674909682709.1336969326
05:09:0096825596896096187096236513.3786963976
05:12:009628659639759602559639207.0086962189
05:15:009639209671709602609609203.9910961799
05:18:009609309638809604609621406.5158961793
05:21:009621809658759621809640006.1746964523
05:24:009636009651109635409642952.9810964246
05:27:009643009669959640109660854.0404965576
05:30:009660509666259652009661951.3272966517
05:33:009668209701059668209688605.5698969195
05:36:009688609708859683059703604.7427969911
05:39:009704059727959698609716203.9064971341
05:42:009717709718009702559713404.2503970966
05:45:009708909713609682109698204.1290970244
05:48:009699859700109690209700101.2339969994
05:51:009694409694409676009683401.4133968507
05:54:009684109707359674409707353.1215969057
05:57:009707859714659704209714650.3656971097
06:00:009713709722659702109705503.6570970862
06:03:009708059742759707509732252.7265972656
06:06:009740009757959730009756802.2373973944
06:09:009757209770109755009761654.3645976099
06:12:009769709778509769709774000.8510977604
06:15:009774009776459768009769950.7446977133
06:18:009765909765909757359757801.9432976009
06:21:009757859760959752809760852.7037975776
06:24:009760859784259760859784002.5896977659
06:27:009784959788059780009784301.7467978224
06:30:009784309785609763959763951.5002977548
06:33:009765159776109760009776102.1879976863
06:36:009776209806509776209786006.1832979198
06:39:009784259800009774159790052.9093979121
06:42:009798159808509797859800001.0329980414
06:45:009800059805109795509802703.2712979839
06:48:009802759809759792059800004.6736980237
06:51:009800059807059793309805152.3933980252
06:54:009807109827459807109818302.8647981239
06:57:009814659826309812209826301.7048981932
07:00:009819959847809817209845958.4169983081
07:03:009845759879959836259844207.5644985088
07:06:009841159849259831009839005.0763983802
07:09:009839009839059815009823102.4170982538
07:12:009820209850059815009850052.5155983930
07:15:009850109850109826359826353.3531983584
07:18:009830009840459829009830001.5395983240
07:21:009826409843259803009803358.7730981419
07:24:009802009821209797659799004.0851980340
07:27:009797709811559795209806254.3589980719
07:30:009800009810009793959810001.6817980282
07:33:009802209814109802209814100.6476980863
07:36:009808309819059789259810505.2533981000
07:39:009812559818709809459814001.6630981045
07:42:009815209830009815209830006.3640982016
07:45:009825759835009822459828551.8489982741
07:48:009822559837909822509833500.4950983155
07:51:009839909840309830009832701.2482983536
07:54:009831409843259828509843255.6830983835
07:57:009843209850259838159850202.2037984568
08:00:009850209861959845109853005.2515985593
08:03:009853009856509846509846502.7477985004
08:06:009851509857809845959848603.7710985476
08:09:009846709847009834659834655.2222984157
08:12:009834659843109825159843100.5890983434
08:15:009840059857409840009840301.2001984713
08:18:009840059850009838209850001.8470984483
08:21:009850109850109842009842000.7410984446
08:24:009842059847209836009839451.0645984295
08:27:009836159836209825109825150.2640982927
08:30:009825159828509808609816001.3040981758
08:33:009816009839959816009830551.0588982962
08:36:009830009838809825159830800.7080983184
08:39:009830459830459825159827850.8015982642
08:42:009825159825159802259807001.1171981220
08:45:0098032098103097720597849511.0589978851
08:48:009786809789509766659781706.5857977919
08:51:009775009781009752009758507.9774976890
08:54:009760109770009751309757301.9882976032
08:57:009757459770009751309757403.1203976297
09:00:009762009796259760109796254.3899977440
09:03:009796409810309793609800252.3462980182
09:06:009808109811109787659803355.7583980027
09:09:009803359830009803359811650.9747981591
09:12:009811659824159802859810402.8873980917
09:15:009812759849109812759841504.5108983426
09:18:009845859855559842009855553.8793984793
09:21:009855559886309855559880107.2247987726
09:24:0098811099385598760099197515.1080991329
09:27:009919759930009910009920008.8629992138
09:30:0099200099771099200099511014.0353995038
09:33:0099500599687099213599470511.2796994743
09:36:009947059979959946909968205.5739996619
09:39:0099682599801099569099649520.9552996570
09:42:009964409964409923709940058.6774994501
09:45:009941809963009920659963005.4970994783
09:48:009962959975009929809940004.3286995167
09:51:009937259955109931409940005.8638994458
09:54:009938809947959931409947900.9563993960
09:57:009947959974259945459970003.0883996043
10:00:009970009999859962109989755.9625998678
10:03:009989709999909983059996453.3965999075
10:06:009993009994209958009964706.5410997465
10:09:009964209970009950009959201.9221995381
10:12:009956609956809949309955901.7260995367
10:15:009956809977109953059960004.3295996307
10:18:009960009973959947809951251.2448995585
10:21:009955809955809946009948800.9508994867
10:24:009943009943009920209925352.6649993051
10:27:009925409937309916309918201.6886993087
10:30:009916309925009904959925002.6504991640
10:33:009923409940659923209927151.9916993357
10:36:009930009948809926009943051.2111993719
10:39:009943109949609937009942004.0271994652
10:42:009941709955309940009949751.2226994688
10:45:009946359947559919759919802.2784993235
10:48:009919759930009914759930000.6683992060
10:51:009929909939109922709923600.9683992796
10:54:009920409922759910059914651.4801991661
10:57:009914659929309914659925301.0059992057
11:00:009928709953059928709946550.8301994113
11:03:009950109968809950109966000.7307996131
11:06:009960159965909956009957900.5874995887
11:09:009957909960009947009950401.6518995289
11:12:009948009968109946859963001.0965996047
11:15:009964609964759948509949900.3292995739
11:18:009950009958009944959953650.7286994889
11:21:009958009961609952009953850.4922995802
11:24:009957009966859947759965803.6758995224
11:27:009958859960109946859946850.7047995380
11:30:009946859946859915209921152.4900992528
11:33:009922759923809910509912750.5983991815
11:36:009913059926109873009900107.3890989656
11:39:009900109907459885809905002.1174989819
11:42:009904009921259894009921204.2305990018
11:45:009925309930009913959917603.0999992111
11:48:009913809921959894309907102.0123990804
11:51:009905059913059894259894251.1191990526
11:54:009899309902109886009886002.1026989098
11:57:009886009896109879009879005.7298989112
12:00:009879059904259879009900055.4094989435
12:03:009901609901609879359888105.7220989076
12:06:009887259906659880709896401.7933989353
12:09:009905009910109894309894302.1236990574
12:12:009892609896309882009882001.1013988637
12:15:009882059894959880359894950.7083988713
12:18:009889509916209886609914752.2109990846
12:21:009915159933209909459933201.0222992237
12:24:009934959946159925009925003.0082993642
12:27:009926059939709920009926850.7210992988
12:30:009920359926809907159908501.4930991571
12:33:009907159915609902259905050.5247990767
12:36:009902359915659900009900001.1490990830
12:39:009900009907009895209907001.0722990316
12:42:009903609907009892409898700.9225989949
12:45:009891559913809890659910051.5124990536
12:48:009910009913109903609913100.7362991034
12:51:009908109920009906709914401.3337991390
12:54:009914509926809907559923950.6960991521
12:57:009925109951809916159951801.7209993661
13:00:009949059980009940059972358.0162996356
13:03:009973359980009933459950004.5226995145
13:06:009944209968009944209948003.2584995436
13:09:009949059960009935859960003.3293995000
13:12:009960009999959960009991005.0142998514
13:15:00999075100220099906010022009.97781000032
13:18:001001515100200099938010004109.13061000900
13:21:001000410100300099920099950517.59471002327
13:24:0099950510006909966009972154.0790999340
13:27:009972159972159950009965055.6964995594
13:30:009964759984109960009984100.9000997129
13:33:009976059987309962009966953.5995997962
13:36:009961009991109960459988201.4371998450
13:39:009988159998759973009978002.9671998755
13:42:009973059984259969009984251.0150997795
13:45:009985109989309972009977851.9660997883
13:48:009978009991109978009982003.0011998646
13:51:009982009982009969759969753.5198997580
13:54:009969359986059969359974951.4480997909
13:57:009979759979759968009968002.8204997069
14:00:009967009973059950009953850.5018995926
14:03:009953859955959934859955902.8453994127
14:06:009951559963009949009962101.3005995325
14:09:009957059976009954109976002.1462995956
14:12:009972809982909970009982600.8718997616
14:15:009979259989009979209989002.5312998623
14:18:009988809994109983109989000.7934998771
14:21:009988009988009977009978100.5166998396
14:24:009977809981659972059978852.5057997740
14:27:009975259992109972059987801.2716998532
14:30:0099873010000009986709989902.5989999758
14:33:009993509997959986059986050.5361998929
14:36:009994259997659984309984300.5742999305
14:39:009984309984309974259977655.9049997779
14:42:009978259980309969009974000.7248997432
14:45:009970259976059967409967553.3833997078
14:48:009967359973559958259958303.0415996768
14:51:009960259974409960109971501.1075996923
14:54:009973459973959964059964050.6168997144
14:57:009964059970109958259966051.9225996601
15:00:009968059995459968059995453.2879998026
15:03:0099957510000009991709994252.8604999438
15:06:0099991010001209977359979503.3574998669
15:09:009983109985359967009967003.1357997871
15:12:009966609971959942009948101.9951995268
15:15:009948059953109941059953102.4853994965
15:18:009953109964109948109948104.3637995327
15:21:009950209954109906009911754.1992992601
15:24:009911759936109911759920002.3980992746
15:27:009921309939109920009933001.0427992644
15:30:009938109949109928909949100.6352994354
15:33:009944009944009928009939700.7613993526
15:36:009939709955059935409955050.8088994454
15:39:009950009954609945259945250.4819995045
15:42:009946059946059933259934751.0234994212
15:45:009943859945059926509930201.3782993188
15:48:009930059934259925009925650.4947992998
15:51:009925059938259924909938251.1020993213
15:54:009933459950009933409944001.3561994164
15:57:009939109943409926059930600.8567993502
16:00:009930159932309917459920002.2057992426
16:03:009918309920659906509920653.0378991162
16:06:009918859933109918859924701.1108992460
16:09:009932709938009924709927502.5463993182
16:12:009935109940959932359939451.1655993614
16:15:009938659950009934959946250.7698994173
16:18:009946009946059939709940500.5742994333
16:21:009942859957009942859957001.9805995093
16:24:009952459958009950009958000.2460995614
16:27:009957209960509953509960503.4156995837
16:30:009960509978009956409956405.0201996512
16:33:009956459976309955159976301.3356996366
16:36:009971309980009953009953000.9426996463
16:39:009958109959709940059940050.9307994829
16:42:009943509952459940009945251.1423994579
16:45:009946859953559937009950050.9688994617
16:48:009953509953509940009941001.3024994891
16:51:009943459948409932909938000.7183994111
16:54:009938009940909933709934100.6514993717
16:57:009938559939709935209938000.7210993816
17:00:009940309955009940309953550.9521994861
17:03:009953659960009953559959853.1900995524
17:06:009954959954959943009948351.2738995047
17:09:009949259961109946209955600.6482995566
17:12:009953709972959953609972900.9436996428
17:15:009972909976159959859970400.8533996757
17:18:009972909985359972059972051.3455997968
17:21:009973309980009972009980001.6850997720
17:24:009979009983209971059971100.5675997682
17:27:009971109994109970009994103.2791998909
17:30:009995009997359975459975451.0290998552
17:33:009980409985409970009975600.6506997962
17:36:009977659987009977609985450.8862998617
17:39:009981909981909968009972551.2102997462
17:42:009968409980009968409980002.1800997034
17:45:009978059979959970109978650.4432997669
17:48:009978659978659968409968851.7150997051
17:51:009968459968809966009966000.5377996778
17:54:009968459984109968459983352.7217997619
17:57:009985059985109976009983100.5631998260
18:00:009984109985959977009977000.3937998051
18:03:009977009977509959959959951.3373996840
18:06:009965109965109943009953103.6801995157
18:09:009953109956159927709955309.5749994142
18:12:009951009954109940009954100.5921994821
18:15:009949159955109949109949350.4511994966
18:18:009949359949359940009940051.0941994746
18:21:009940509946109939909946100.4956994228
18:24:009947109977559947109972702.6835996419
18:27:009971009971009959009960000.4134996411
18:30:009960009980009960009973801.3533996871
18:33:009973809978109965909965900.9674996938
18:36:009965859971959955909962952.0625996844
18:39:009959209960009948859954501.1170995425
18:42:009958609965859948009948001.5811995762
18:45:009948009958309937409946101.8480994803
18:48:009946459960009943209953200.7455994989
18:51:009953209960009951559959955.5639995970
18:54:009960009971709960009971253.9119996377
18:57:009971709971859963309963601.2572996868
19:00:009965509977059962009973053.1663997252
19:03:009973659973859965809973101.1714997062
19:06:009972209975009964409971101.2288996897
19:09:009971109977109971059977101.4404997397
19:12:009977109977109963059963052.3395996938
19:15:009963059964409956009962550.7012995902
19:18:009962209971009962209970951.4306996810
19:21:009969809977109966509967550.9329997121
19:24:009971809972809954559955551.8760996052
19:27:009958709958709943009946802.3379995026
19:30:009945959960009944909953051.7184995330
19:33:009959959964759957059964600.6850996114
19:36:009964809968109961709967151.1118996510
19:39:009967159991009964059983457.6101998021
19:42:009981609998059981609996702.5299999068
19:45:009996551006670999655100443512.79301002284
19:48:0010049651006380100307010058104.09751005411
19:51:0010063801007985100573010065153.19391006597
19:54:0010057251007000100490010050101.92701005481
19:57:0010055501007240100555010063903.61971006780
20:00:0010058151010000100556010099958.04841008631
20:03:0010099951011110100900010111108.64891009975
20:06:0010111051012000100916010104009.01701010550
20:09:0010107901011870100610510077852.85721008921
20:12:00100837510091201007490100791510.93201008066
20:15:0010079351007935100560510065003.72641007434
20:18:0010064851007915100475010079154.02311006003
20:21:0010079151009100100743010078003.78811008008
20:24:0010078001010500100752010090004.86101008930
20:27:0010090001009420100800010086301.97111008939
20:30:0010093051010500100850510085106.48681009928
20:33:0010085101008620100693510078007.12251008073
20:36:0010079701009035100757010085653.78911008292
20:39:0010085001009525100780010080003.09191008666
20:42:0010080251009020100800010085150.96451008647
20:45:0010086851009995100868510095401.37601009521
20:48:0010098351010500100961010104752.71721009961
20:51:0010105001010500100911010100001.72721009780
20:54:0010097151011600100971010114951.79561010746
20:57:0010114351011500101052510105252.53961011136
21:00:0010112701011700100980010102359.14731011051
21:03:0010100001011800100962010117254.05281011014
21:06:0010117251015000101109010140007.82371013041
21:09:00101428510170001014285101498010.80811015535
21:12:0010149801017000101400010163053.03301015731
21:15:0010163901018500101536010156104.54201017224
21:18:0010156101015610101200010131104.73811013832
21:21:0010130051013005100805510090354.43561009636
21:24:0010086751010245100780010097457.77171008833
21:27:0010097451010340100307510059208.69881006960
21:30:0010046451008600100464510086004.18631007106
21:33:00100860010086001005195100605023.98351006161
21:36:00100607010068201003615100663028.11451005115
21:39:00100601510060151002315100459014.34681004765
21:42:00100459510071901004000100637520.80941005245
21:45:0010063951006395100542010056059.20221005542
21:48:00100564510072001005195100560526.44391005708
21:51:00100560510088501005015100885016.75831005873
21:54:0010088301008850100766010078901.78661008249
21:57:0010080051008900100756510089004.37071008422
22:00:0010088051008900100647010072901.59761007561
22:03:0010069251008175100589510070502.97801006785
22:06:0010072451007245100500010054953.72181006289
22:09:0010058951006120100457510056605.60541004894
22:12:0010056501006795100565010067950.81481006295
22:15:0010067951008110100600510081102.09211007723
22:18:0010076801008125100687010081251.18361007856
22:21:0010081251008695100715510078700.91971008181
22:24:0010079001008500100720010075201.89611008119
22:27:0010078251008470100702510070251.57111007461
22:30:0010070251007080100483010064001.97431005496
22:33:0010062951008465100574510084652.17161007854
22:36:0010084651011985100846510095155.36371009769
22:39:0010095001010850100720510076053.50881009181
22:42:0010080851009580100793010094150.47821009086
22:45:0010095701010645100858510085850.93411009761
22:48:0010085951009030100703510090000.97071008611
22:51:0010086751008675100710010083600.77391007954
22:54:0010083701009290100778010089950.52691008647
22:57:0010089951009540100774510077550.61201008460
23:00:0010078001008675100651510075005.01901007568
23:03:0010074851008870100748510080005.31741007967
23:06:0010080001009540100800010091502.24271008765
23:09:0010086851009450100838010085400.68041008625
23:12:0010091951009975100840510099751.58561009385
23:15:0010099751010895100921010099350.57551010023
23:18:0010098351010645100843010084302.45481009194
23:21:0010091801010000100822010093701.96391008806
23:24:0010094701011000100947010108903.53141010513
23:27:0010109651010985101043010108254.22341010861
23:30:0010109851015000101098510141104.29801012390
23:33:0010141101015600101199510137002.93991013562
23:36:0010136651013700101100010110003.82211012787
23:39:0010110001012810101064510128101.06611011532
23:42:0010128251012995101200010123252.34531012520
23:45:0010127901014035101264010134152.12361013363
23:48:0010134201014320101234010133052.28461013279
23:51:0010137101014960101321510142008.68831013991
23:54:0010137551015800101375510150103.91511014996
23:57:0010153551018245101531010182456.27041016882
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.