暗号資産価格データベース


2019年06月20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
00:00:009845509847109823859823951.0951983194
00:03:009827959847209820009847203.0516982998
00:06:009847209886009847209877509.3528986801
00:09:009877559888159874309888151.5047988204
00:12:009888209893159874409874400.9264988684
00:15:009874509874559861059862300.3568987001
00:18:009861559861559830009840001.8978983962
00:21:009840009854509825409844102.9804983974
00:24:009840259840309827209833801.7245983060
00:27:009838009840109824059834701.0247983153
00:30:009834559859409825709841852.5336984181
00:33:009843409843709820009827552.0680983080
00:36:009833509845009825509836700.6408983273
00:39:009834909846409834909842600.4284983929
00:42:009839509848559838009848550.8243984440
00:45:009848609864909845109858200.9005985368
00:48:009866509867259852859858000.6204986028
00:51:009861309873359858509860000.5131986480
00:54:009853109862659853059858500.3526985675
00:57:009866209866209857109860100.3314985991
01:00:009857209875459839809875002.9676986271
01:03:009875459888009875009878051.1404988215
01:06:009882859883909874409883850.8326988164
01:09:009875509875509845509845501.5146985991
01:12:009848959848959837459843451.5020984584
01:15:009844559854109840409852550.9737984841
01:18:009852559865009848609861151.0456986029
01:21:009863109870009848559848551.1012985994
01:24:009848259869259848259854750.8560986370
01:27:009860159860709848009860650.6492985684
01:30:009860459861609855109861600.0401985758
01:33:009857059869909857059859550.1588986127
01:36:009860309860309855009855950.4716985700
01:39:009855059856359852409856350.2962985356
01:42:009859009888059854109888002.9477987951
01:45:009888009910009886859897402.5277990128
01:48:009899109900109885509890050.5228989219
01:51:009887409901859887409893000.6663989440
01:54:009897859899109887009887004.1138989708
01:57:009886459892109880009892100.4818988297
02:00:009889159897009879109879200.4417988515
02:03:009879909888059879909879950.2209988289
02:06:009880359880359877009877000.4047987926
02:09:009883259888959882309888302.3307988663
02:12:009883809891109880059891100.7602988685
02:15:009890259892059886659886800.2615988822
02:18:009886309886559878359886550.1852988326
02:21:009882909887909876609876602.1121988459
02:24:009877009880809875909880800.3773987629
02:27:009879709887459879659884350.2490988558
02:30:009884009884009875509877500.1136987587
02:33:009880209895009880209893150.5793988833
02:36:009889009893009884609893001.4759988631
02:39:009888309898009888259898000.9941989523
02:42:009898059901759891109901750.6765989943
02:45:009900459920009897709916201.1837991129
02:48:009919209924959906009914402.9586991668
02:51:009918109925009914009914001.4248991987
02:54:009913009917009905059905051.3605991182
02:57:009905059910159900009909251.7968990224
03:00:009909259909259867209874453.0538988151
03:03:009878559880559867109876152.3210987413
03:06:009876159877709865809874653.0773987242
03:09:009874859876709869709869700.1799987091
03:12:009870009883359870009883350.6714987634
03:15:009883059885009863509863500.9079987295
03:18:009863559875259863159871200.4344986639
03:21:009871209880159864059874950.4155987568
03:24:009879259880009871759871900.1194987225
03:27:009875609877909864109871800.3479986989
03:30:009871959873509870009872000.6331987179
03:33:009873459874909870209874901.0048987192
03:36:009871859876309867409870351.4474987106
03:39:009871559880159867359870551.3459987107
03:42:009870559870559856359856350.4574986540
03:45:009856109866759854009854000.1478985565
03:48:009859209860759846209846200.8262984967
03:51:009844859852659840059852250.6954984735
03:54:009850059850159850059850050.0149985007
03:57:009850509854559850509852350.6509985214
04:00:009849709849709845909845900.0570984767
04:03:009847609853059847609853050.3690985182
04:06:009853059853109849959851450.1235985176
04:09:009853859872759851309865402.2134986192
04:12:009866709869809862609869400.1651986684
04:15:009868559872809868559872500.3781987050
04:18:009872509872509858959860751.6681986407
04:21:009858909859059858759858800.7026985880
04:24:009863609869909863609869900.2639986720
04:27:009868309870409858909864800.1189986319
04:30:009864809875659863109869700.7777986967
04:33:009870609876459866909869800.3911987348
04:36:009869709871009867859871000.2302986961
04:39:009870859871459866109871100.3228987053
04:42:009871459876609871459871800.2177987452
04:45:009878809881809878809881800.0999988017
04:48:009880059880059877009877000.2309987853
04:51:009881609885009876659885000.6895988256
04:54:009884959887959876409887501.5667988295
04:57:009887559892109887559887700.7752988953
05:00:009887009894109880009894100.8740988659
05:03:009894109896059879259884600.1851988383
05:06:009882609882609856059864150.6593986441
05:09:009860059895009859759893801.3305987568
05:12:009896009910009865959892100.8329989681
05:15:009893109900009887509895100.8437989349
05:18:009897509913409894009913400.5259990267
05:21:009909109910509900009906300.5870990454
05:24:009907109914959903309909050.2108990837
05:27:009908109909459903259903401.2462990753
05:30:00-
05:33:009909509909509909059909050.2010990927
05:36:009910959914059904559904550.1998990929
05:39:009904559919309904559919100.6498991493
05:42:009916309921359915909916001.1673991712
05:45:0099160099160098400098763010.0636988271
05:48:009876409890109876359880001.1751988566
05:51:009884309889809881809889800.3321988582
05:54:0098900099110598891599060016.0400990688
05:57:0099109599149599040099040020.8812991455
06:00:009909109909109900009904600.5925990346
06:03:009904409905209900109903200.5301990459
06:06:009905109908109898609901100.9926990029
06:09:009902509902509890459890750.7718989796
06:12:009896109897109891059897100.0890989269
06:15:009897859897859881859881850.1831988938
06:18:009881809888059862409885000.7932987823
06:21:009884759884759876559876550.1511988448
06:24:009884609895559884609895550.3817988892
06:27:009895359899409889359898801.8003989277
06:30:009894609894609889159889150.1559989110
06:33:009889259892659889259892650.2959989144
06:36:009895059908109895059908100.4290990144
06:39:009906459914009904909908000.5410990841
06:42:009910009916009905009910400.4005990964
06:45:009911459920759911459920750.6512991540
06:48:009916759921959916009921550.8661992003
06:51:009916209928109915609927001.0231992470
06:54:009927059950009924209950007.3339994331
06:57:009950009970359939759969104.6581995774
07:00:0099691099800099600599740515.8352997650
07:03:0099800099850099700099848013.3515998014
07:06:009984559985009979059980959.4405998368
07:09:009981009985009971009985005.4513997855
07:12:009984809990009980859989907.7215998535
07:15:0099899099938099857099904012.6069998983
07:18:009990409994959970009970002.4231998324
07:21:009979759989759971559980551.0672997736
07:24:009980709980709958759965102.1413996534
07:27:009965109987509957759966551.8740997045
07:30:009969309981109961409981050.4069997553
07:33:009985059990009979109983051.5034998630
07:36:009983059990009973009983101.1684998468
07:39:009983109990009976509976501.7771998835
07:42:009973709988109972059979751.0926997974
07:45:009975209990009975209990005.0763998898
07:48:009990009995009984359984401.6563999157
07:51:009992109994809967209975701.7445997984
07:54:009975709989109967809980052.3865997648
07:57:009980059985009966209973951.9189997779
08:00:009977809979109966209977902.7772996835
08:03:009978859984109970059974952.2685998029
08:06:009976159995009976159995005.0537999250
08:09:009995009995009987159989952.1599999174
08:12:009992809995009986959995001.9590999459
08:15:009994951000495999495100049522.0957999888
08:18:001000465100050099880010000005.9658999913
08:21:00999995100000099845010000008.0558999637
08:24:00100000010000009986009993103.1010999768
08:27:009993109996259990209993000.2279999414
08:30:009986609993009979709979704.4759998239
08:33:009979709990009970009990002.1875998258
08:36:009989959995009980009990002.6440998635
08:39:009984009989409980009988851.2795998465
08:42:009988859990009981009981001.4854998606
08:45:009984001000000998310100000010.2338999894
08:48:001000000100050099965010000105.46501000389
08:51:00100048010005009995709995704.79891000484
08:54:00999650100051099950010005003.52661000464
08:57:00100015010001509993109996400.1651999762
09:00:009996201001000999620100049010.08711000904
09:03:0010001251001000100012010003355.50011000992
09:06:00100033510010159990009999002.23051000077
09:09:0099930010000009988009988007.4419999883
09:12:0099941010009509993009993502.03041000233
09:15:009994009994759980009991153.9802998349
09:18:009990009993959986009988003.5138999038
09:21:009989909989959989209989200.4270998926
09:24:009989009992209980009985501.4419998225
09:27:009985759988959978509978503.6490998308
09:30:009981659981859962309967104.1120997428
09:33:009967459975009965009975002.4829996759
09:36:009968459980259961309972951.5567996671
09:39:009974009980309970009975408.8128997107
09:42:009973709978309971909971901.0620997575
09:45:009977209977209977209977200.0010997720
09:48:009979909979909960259960250.5977997029
09:51:0099668099704599602099676528.1242996023
09:54:0099602099682099601099659557.3233996020
09:57:009965809965809960809963900.7055996140
10:00:009961209966009961159965005.7935996485
10:03:009960109960109945059959152.5875995393
10:06:009959159959959947259950000.9018995134
10:09:009953109955109946809954850.5493995095
10:12:009951409951409939959943200.2720994548
10:15:009945109965009944009965002.3408995844
10:18:009965009971009965009971001.3807996802
10:21:009970959975009970209971002.5246997268
10:24:009972409977609971009977600.8109997268
10:27:009977609983659971159980000.6032997753
10:30:009979359979759966659966650.3379997487
10:33:009970109974459968459974450.1499997047
10:36:009967859975009965009965050.4131996893
10:39:009974209976459965009976450.9848996947
10:42:009967009972809965009965000.2340996563
10:45:009966009966009965009965000.3000996517
10:48:009965009973259965009973250.3499996970
10:51:009972059979759965009979751.7057996816
10:54:009974009980009967009969601.7736997015
10:57:009972709979909963109979900.4467997308
11:00:009972309990009971709989752.2389998480
11:03:009990059999509989009992752.6424999281
11:06:009993409999459988009988750.7548999137
11:09:009989109989759988709989750.1310998946
11:12:009993109995209987209994301.7838999101
11:15:009991109999509991109999500.5600999695
11:18:0099994510000009999059999951.5746999991
11:21:009994059999909987259999401.7165999392
11:24:0099951010000009994009999950.7646999954
11:27:0099999510000009995359996302.8409999572
11:30:009994109999759993309994700.5149999516
11:33:009999409999459999409999450.0500999942
11:36:0099990010004809990459998003.2830999999
11:39:00999780100031099970010003101.2445999822
11:42:0010004101001500100041010009805.09681000874
11:45:0010014751001495100105010014950.06301001462
11:48:00100111010020001000755100150016.99211001489
11:51:0010013251001965100022010010451.23081001237
11:54:00100143010025001001050100181512.29971002027
11:57:0010017201002500100172010025005.21091002470
12:00:0010021401002670100180010021507.14521002369
12:03:0010020201002855100105010024004.04381001853
12:06:0010021051002770100105010020003.33711001439
12:09:0010020001002495100106010020002.14561001934
12:12:0010022201002250100105010010500.98601001379
12:15:0010010551002060100102010020600.75951001488
12:18:0010013451001505100104010010400.14041001161
12:21:0010013051002245100128010018005.38361001660
12:24:0010018051002795100177010027952.82061002194
12:27:0010023001002800100180010018003.14671002418
12:30:0010018051002440100180510024100.36401002184
12:33:0010025851002650100214010021400.45801002486
12:36:0010026201002995100262010029950.50091002891
12:39:00100299010035001002990100350013.69741003042
12:42:0010034951003500100298010035004.19201003332
12:45:0010034951003800100188010029807.98571003397
12:48:0010019751003000100180010024851.63631002496
12:51:0010021301003480100178510034702.87751002438
12:54:0010027101003445100148010022157.88351002215
12:57:0010022101003485100198010027404.93031002608
13:00:0010030001003500100169010017703.58131002986
13:03:0010017701002490100053010010009.89421001294
13:06:00100071010007159996009997001.0646999983
13:09:0099968010009359993109999805.4920999608
13:12:0010000001000745100000010007101.35601000323
13:15:00100070510009359997009998003.33391000107
13:18:001000310100052099980010003100.35891000432
13:21:001000215100081099950510001451.62251000370
13:24:0010002901001410100020010002000.40291000821
13:27:00100047010004709994009994003.5662999744
13:30:00999310100000099825510000002.4671999114
13:33:0010000001000430100000010000100.39431000147
13:36:00100049010005009990009992202.0968999661
13:39:0099950510001059990059990052.7748999148
13:42:009994109994159990009990202.5770999102
13:45:0099908010001109990209996002.5143999242
13:48:00999930100043599961510004351.09341000206
13:51:0010005001000680100043510004351.39091000528
13:54:0010007951001000100060010006000.43501000896
13:57:0010008001000855100080010008200.19501000803
14:00:0010008201001000100000010006701.00781000760
14:03:0010007001001235100055010012350.72971000835
14:06:0010012001001400100118010012350.70611001296
14:09:0010012701001525100055510015000.38861001365
14:12:0010015001001500100054510005450.70591000939
14:15:00100044510009409991809998101.4172999922
14:18:0010001201001000100012010010000.55191000771
14:21:00100092510009509996709999750.58601000412
14:24:0099990010004259993009999251.9243999840
14:27:00999965100115099940010011503.55411000356
14:30:0010011901001500100119010015000.27981001297
14:33:0010015201001885100123510018550.59001001723
14:36:0010013601001595100050010006901.29231001006
14:39:00100045010006609996009996751.9820999789
14:42:00999990100044599985510004450.57381000096
14:45:0010004451001230100044510011800.82721001057
14:48:0010011201001160100012010001200.79601000340
14:51:0010004301000430100018010002750.60891000301
14:54:001000500100062099971010003951.93571000120
14:57:009998459998509990009990801.0280999408
15:00:009991109999109991109995004.5303999518
15:03:009995059999109993309998305.7439999495
15:06:009993059998009992009993300.5360999267
15:09:009991659994759984009984001.7000999104
15:12:009987409994309980509985601.7102998697
15:15:009990509997409985559997402.5902999096
15:18:00999780100095599978010001102.39241000431
15:21:0010002801000805100028010004151.01681000613
15:24:001000740100074099997010000000.29041000294
15:27:001000310100077599990010002900.32711000321
15:30:0010002901000715100000010004650.27511000166
15:33:00100025010003809990809996753.4110999792
15:36:00999635100060099960010002050.50071000023
15:39:00100048510005009994959995100.4428999767
15:42:0010001001001140100010010010251.47881000664
15:45:0010007351001120100043510007350.85811000794
15:48:0010007351000735100000010004100.19801000280
15:51:001000510100074099980510003000.24311000514
15:54:0010001751000175100006510000650.20461000067
15:57:001000140100027099980010002501.11311000064
16:00:0010003051000595100030510004800.71751000394
16:03:0010005101001550100051010015501.36461001010
16:06:0010010151001875100101510011100.20831001566
16:09:0010009951001410100093510009350.29191001163
16:12:0010007751000790100040010007900.67601000456
16:15:0010007151000715100024010005500.62041000434
16:18:0010005051001375100049010011503.38331000653
16:21:0010011551001450100073010014501.77001001214
16:24:0010008151002000100079010020000.91071001332
16:27:0010020001002335100200010023352.06551002057
16:30:0010020051002815100200010027801.00131002582
16:33:0010023401002400100204510024000.77221002179
16:36:0010026201002625100202010025000.97691002484
16:39:0010025001002830100109510010952.99161002025
16:42:0010010701001505100050510010052.51951000842
16:45:001001005100100599969510002002.82371000403
16:48:001000210100117099991510009200.72451000498
16:51:00100081510008159978909979005.9839998712
16:54:009978209987109975759979051.6191998103
16:57:009979159980559966009976051.6888997376
17:00:009976159976159955709966801.8449996541
17:03:009966159980959966159979951.6593996804
17:06:009979909983109971109981151.8990997789
17:09:009983109996009979459996003.2153998703
17:12:009991709999059983809993452.3021999059
17:15:00999570100010599920010000850.2887999812
17:18:001000005100008599900010000501.0655999757
17:21:0099959510000909995009995000.4179999898
17:24:0099988010003059991109991101.0267999889
17:27:009991309998359989909994200.3578999231
17:30:009991009994109960009960602.2538997405
17:33:009965659980009950009973756.0774995766
17:36:009973109975109950009973002.2423996044
17:39:009973009980059956009970001.6721996676
17:42:009970009981759962909967801.0445997089
17:45:009965159971259952159955702.5386995821
17:48:009955709967109944859961005.5167995209
17:51:009966109979109959409965102.4450996993
17:54:009964059975009953009970001.5361995646
17:57:009970009970009955109969201.2985996213
18:00:009961459975009954209974251.4811996020
18:03:009974859987809965009974001.1724997850
18:06:009974009993109974009993101.8068998702
18:09:009992109994309984009984100.4113998937
18:12:009984209992109977009990000.8071998512
18:15:009990009991909978759984101.2609998435
18:18:009984109992009983159984751.4510998569
18:21:009987209987609977009977000.5509998313
18:24:009980509989859975609984400.5202998247
18:27:009984659994509983009987004.3052998939
18:30:009992109994959983109984500.8478998782
18:33:009983109987409975609975601.6055998062
18:36:009980809986059978359984950.2739998278
18:39:009982209991809981659983150.3769998670
18:42:009985559990709980009980000.7601998461
18:45:009980009980009971809971802.7125997491
18:48:009971859978209971009976200.4486997426
18:51:009977409983009974009974000.6036997908
18:54:009974809974809971859972200.4338997226
18:57:009972209972209965959970150.4341996952
19:00:009970909983159970909978001.2991997940
19:03:009977009979409965909965901.1483997029
19:06:009966259975459965909968401.0452997098
19:09:009969859979109965059979101.4186997035
19:12:009974109975709961459969000.7137996814
19:15:009969109974109962409970700.2422996759
19:18:009965009971109950009950000.8203995697
19:21:009953609975309950009964450.9231996325
19:24:009965059981009964309978102.6701996793
19:27:009981009990009975409990000.9163998403
19:30:009987559990009977209983100.2275998525
19:33:009984109989809981009983650.3195998719
19:36:009983009985159978459984000.3952998082
19:39:009984059995959983709988300.8434999176
19:42:0099901510000009990159993003.7997999846
19:45:009992009994509989009990000.3086999235
19:48:009993359993659988009989251.7139998941
19:51:009989309989309971109975351.1969997606
19:54:009978509985209975409981700.8032998127
19:57:009983259990109981109990100.4090998713
20:00:009988859988959978009980000.9658998296
20:03:009977759982359975009977100.3649997686
20:06:009980459987109976009976000.5039998374
20:09:009976009976009962009969701.3148996709
20:12:009969559982559969559975000.2499997806
20:15:009975509979309964509967950.7462997149
20:18:009967809973159967809970751.0179997025
20:21:009973159982259970209980608.8748997295
20:24:009980559980609965759972102.9600997790
20:27:009973109980559973109978150.7630997772
20:30:009975709975709968109971801.4377997026
20:33:009972409972809972259972250.1290997271
20:36:009972359999509972259998052.6315999164
20:39:00999805100081099912010003005.04211000045
20:42:0010000401001000100000010007602.21901000734
20:45:0010006651001610100050010015002.87851000849
20:48:0010015401001900100060010015003.46241001113
20:51:00100149510016409998909998904.09261000638
20:54:001000410100148099992510003150.54171000627
20:57:0010003151000505100000510000151.16001000170
21:00:0010003901000820100029510002950.66481000383
21:03:00100029510003409988509989354.6332999677
21:06:009990459994209989259989250.1437999204
21:09:009989009991059986009987300.5301998845
21:12:009985309997359981009991151.0746998955
21:15:009990209990209987609989950.0730998951
21:18:009989959996709987809987851.4587998881
21:21:009991409995709980959982053.9626998507
21:24:009980959982359975009977001.6338997840
21:27:009980959990409976759989000.5083998719
21:30:009986459986459980059986301.9593998315
21:33:009985959987109981409982200.5812998300
21:36:009985759997359982259997352.4881998929
21:39:00999620100100599961510010052.61621000459
21:42:001001005100101599999010004153.80991000536
21:45:0010000801001005100008010006000.62051000706
21:48:0010013801002000100020510002054.10861001500
21:51:00100020510003109984859992052.3794999094
21:54:009992809996909992809995002.8176999424
21:57:00998420100055099825010001002.5368999420
22:00:001000005100009099928510000900.9588999971
22:03:0010000901001375100009010009853.01451000986
22:06:0010012951003000100129510030003.77711002113
22:09:0010020451003500100204510034002.37741003403
22:12:0010027801003605100200010036053.90951003109
22:15:0010036951004000100242510030804.85691003834
22:18:0010029201003990100202010023751.20901002955
22:21:0010022051002415100200010020550.29721002260
22:24:0010020551003390100175510028351.06241002638
22:27:0010026001003990100260010029151.02761003533
22:30:0010033801003445100169010019001.66141002389
22:33:0010022501002475100143010018751.24571001973
22:36:0010013101002230100131010022300.71241001739
22:39:0010020001002700100108510024002.90221002150
22:42:0010027201003490100272010031851.25931003230
22:45:00100349010046901003140100469011.18381004031
22:48:0010050001005100100396510042809.78871004944
22:51:0010037801005500100378010055002.23801004790
22:54:0010055201005520100341010045601.13321004515
22:57:0010039601003960100356010035600.04101003902
23:00:0010039001005095100390010040250.29491004884
23:03:0010047951004800100315010034751.69451003448
23:06:0010034851003680100334510036250.30371003508
23:09:0010036051003640100320510032953.03431003523
23:12:0010032951003400100239010032001.29061002924
23:15:0010032001003200100261510028901.54551002882
23:18:0010029951004600100299510046001.77151003367
23:21:0010045801004920100450010048300.37531004658
23:24:0010045001004500100315510038001.26221003809
23:27:0010037951004800100379510046502.87581004144
23:30:0010047351005295100422010052950.88421004769
23:33:0010052951006500100529510063801.97951006106
23:36:0010060251006500100470010056353.05431005979
23:39:0010054851006465100548510055250.82851005947
23:42:0010050651005485100479510053650.93711005066
23:45:0010053651007140100536510071155.50041006335
23:48:0010070001007505100619510074553.13341006672
23:51:0010074151007505100500010050002.95131006413
23:54:0010050001006480100469010064802.00301005525
23:57:0010061401007700100600010077003.08981006641
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.