暗号資産価格データベース


2019年06月23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
00:00:0011548301155000115001011534856.44561152854
00:03:0011533651153505114512511471205.47111148887
00:06:00114615511480151140210114700012.08861145275
00:09:0011456251147625114499511476256.35731145356
00:12:0011477651152000114776511510756.11741149424
00:15:0011511001151995114800011484359.54011149856
00:18:0011483351151565114734011515205.91411149839
00:21:0011515651152235114897011522354.64731151421
00:24:0011521101159750115064511571557.86751156229
00:27:00115717011616801157160116168010.46961159458
00:30:0011616801163000115856511599755.78061160489
00:33:0011599751159995115801511586202.97101159496
00:36:0011587751161785115801511617852.30091160300
00:39:0011608601162000115922011620008.73751160375
00:42:0011620001162955115961011603005.55051161184
00:45:0011603001161130115400011540059.24611156639
00:48:0011540001156185115200011546606.97821153851
00:51:0011547001159165115465511591653.58431157860
00:54:0011591651161085115900011610002.69311159968
00:57:0011606101161000115786011578605.73131160039
01:00:0011588001163090115878011630906.86981160925
01:03:0011630901166955116177011641304.92401164917
01:06:0011652301167120116450011669853.57771165867
01:09:0011670051168580116613011670202.44741167664
01:12:0011669701173000116697011705003.66631168829
01:15:0011717651171880116870011691854.41551169679
01:18:0011692001173000116796011714952.54151170452
01:21:0011724901172490116669011684504.17061169362
01:24:0011683501171900116762011712953.32551170464
01:27:0011713001174710117073511737204.29441172142
01:30:0011737451177540117330511775404.16061176010
01:33:0011779901178200117463511746356.88271176550
01:36:0011746351176990117463511760701.36451175814
01:39:0011756501176870117412511754753.76541175554
01:42:0011754701175645117300011741704.28491175257
01:45:0011746151177000117332011769406.08971175309
01:48:0011769701177000117503011760004.55661176527
01:51:0011760101176020117468011752602.37241175800
01:54:00117467511752601166000116846033.85281167383
01:57:00116651011730051166500116942018.07061167318
02:00:0011699701173060116938511728803.64071171406
02:03:0011719101172880116904511715054.43181170901
02:06:0011705001171490116904511698402.02441170100
02:09:0011700351170520116398511640005.04901166115
02:12:0011630051166665116203511644705.50521164856
02:15:0011644751167080116361011660602.59921165207
02:18:0011654001165660116001511600152.80261164148
02:21:0011600151163610115500011580006.43671158395
02:24:0011578751164000115787011640006.43861161752
02:27:0011640501168990116353511670004.46851166906
02:30:0011670001167490116595011673451.71111166777
02:33:0011673651168290116381011638101.78501166572
02:36:0011637301165000116123511612354.22201163512
02:39:0011612001163865116119011625102.19761162300
02:42:0011630001164825115802511595452.08971162803
02:45:0011595651159955115798511585053.91411159363
02:48:0011580751158505115169511570006.76051153996
02:51:0011566701158735115521511552152.78721156974
02:54:0011557151155715114000511489855.20831147498
02:57:0011489851148995114346511470402.41881145572
03:00:0011470501151125114404511497603.72541148021
03:03:0011510851153050115013511510002.36331151177
03:06:0011510001151260114440011444003.55821148123
03:09:00114430011484851144000114546010.30771145403
03:12:0011460051147590114449011459601.94691146312
03:15:0011453501152500114535011524852.61931149263
03:18:0011525001156500115250011555303.97771154788
03:21:0011554001155575115173511536551.87051153911
03:24:0011534251154295115265511539950.45601153559
03:27:0011540001154100115231011523200.73591152942
03:30:0011525001155710115250011556700.47521154333
03:33:0011552601158790115497511560002.00521156207
03:36:0011562751156290115289511535053.28831155131
03:39:0011535001153965115198511523150.29231152641
03:42:0011526951152695114856011495452.35101149770
03:45:00114857011485701141270114345536.09011144368
03:48:0011439401145245114001511442053.05611144265
03:51:00114422511463901142045114554516.60701142698
03:54:00114539011453901135000113600035.71091139928
03:57:0011358751140930113500011399807.35911138276
04:00:0011402801140285113304011350509.60221136807
04:03:00113495011365551126010112817012.51931129743
04:06:00112800011387801125100113482010.34581129790
04:09:00113499511410801130035113827511.58441136227
04:12:00113827511439951137920114300011.19761140538
04:15:0011430601149360114300011457204.29671145295
04:18:0011457201148855114400011460456.79511145481
04:21:0011460051146045113400511403954.74711141664
04:24:0011409301144500114056011428753.30471142087
04:27:0011428601142875113935511399953.71181140357
04:30:0011390051139940113285511379952.15831137038
04:33:0011398851143585113900011427852.34221142260
04:36:0011423001144895114135511420103.71331143164
04:39:0011420351147105114139511464354.05701143548
04:42:0011465301147000114200011445855.18521143825
04:45:0011443601146995114276011436651.32091144159
04:48:0011438051147890114380511477751.38141145760
04:51:0011472501148565114570011457001.42581147345
04:54:0011465401147485114500011456600.73031145630
04:57:0011455451146490114269511427003.68991145372
05:00:0011442001146950114419511466954.36231145418
05:03:0011466901149995114251511425154.61961146468
05:06:0011420351142515113616511394857.68931139981
05:09:0011394851139485113402511359957.21281136029
05:12:0011359951141990113505011419906.95041139501
05:15:0011415751144565114100011410001.58111142709
05:18:0011408001142740114005011409251.04271141373
05:21:0011417101145555114103011455552.03531143772
05:24:0011457701147665114525011463600.55901146499
05:27:0011463551146355114135511421404.06721143696
05:30:0011416151142125113800011380001.34221140753
05:33:0011388601139995113749011396600.99981138600
05:36:0011398051141950113902011419502.05381140010
05:39:0011419451144000114117511439952.66091142377
05:42:0011432601145855114102011447903.01281142822
05:45:0011445601145610114272011436653.08471144459
05:48:0011431101144195114231011423200.23461143481
05:51:0011423251142980113981011405104.14551140648
05:54:0011408101141920113880011388051.51011139972
05:57:0011393051139985113813511381501.35511139338
06:00:0011381301139765113141511321353.77431136018
06:03:0011314151139000112870511360008.40261132444
06:06:0011350001136050113223011328806.22681134333
06:09:0011328901133330112972511315003.99421131311
06:12:0011300001134725112972511331302.23041131830
06:15:0011331851133800113025011310503.69151131442
06:18:0011310501132985113029511315303.86721130718
06:21:0011310351135500113103011355002.69071134083
06:24:0011354951141000113499511409855.73291137596
06:27:0011409851141010113827511400502.32031139966
06:30:0011400701140800113766011379904.22071139101
06:33:0011379851139000113600011370003.28991137452
06:36:0011370001139155113465511346551.96901137125
06:39:0011355701135990113294011336404.20721133918
06:42:0011341651136970113416511360757.19231135997
06:45:0011360801136875113607511368000.61411136609
06:48:0011367951138400113500011359203.79351136457
06:51:0011357201137665113410011362907.63391135601
06:54:0011350001135045113442011350000.54811134923
06:57:0011349001136105113450511350256.29261135579
07:00:0011345001135825112999511305559.86611132174
07:03:0011304201132200112947011320004.88961130839
07:06:0011320001132520112088011220907.32911127014
07:09:0011220901129490112209011241856.00851125255
07:12:00112418011249101119995112299510.44461122510
07:15:0011230051127475112217511223207.96631125268
07:18:0011223201123000111269011187208.57101117718
07:21:00111872011250001116995112495522.41931119811
07:24:0011249551125975112000011234406.72001123488
07:27:0011232551129800112307011290005.02931125694
07:30:0011290001129790112539011260003.27691126415
07:33:0011250301127845112300011230251.32521124354
07:36:0011220101123855112000511200103.59151121646
07:39:0011200051125995112000511233005.01441123507
07:42:0011233001123995112000011220002.39851121462
07:45:0011234901124420112213511234101.20771123286
07:48:0011221401123900112026511202802.65641122836
07:51:0011205801123625112000011216003.79601120932
07:54:00112090511209201116000111983013.29251119301
07:57:00111983011240001118435112360019.43571119970
08:00:00112360011300001121100112964510.01461127053
08:03:0011294401139000112800011390006.14421134116
08:06:0011390001140090113433511400907.79431137320
08:09:00114000511450001140000114300010.21051143811
08:12:0011430001146000114189511430507.73411144956
08:15:0011430451144395114231011443900.85041143225
08:18:0011449951150000114479011480154.91561147921
08:21:0011480151150000114399511462607.65731146528
08:24:0011464551146925114488511466751.96701145959
08:27:0011470001150000114696011495103.47121149054
08:30:0011496001150805114700511478354.12601149042
08:33:0011478951149020114616011477854.30021148694
08:36:0011477551147925114535011470304.37661146936
08:39:0011460101147030114596011459955.12971146495
08:42:0011455401145980114383011459756.19881144908
08:45:0011448001148030114479011480253.02251146301
08:48:0011478601148420114600011468603.38941147382
08:51:0011460001146025114480011452502.58241145718
08:54:0011452451147395114492511465658.51121146017
08:57:0011460651147895114447011444701.71261145561
09:00:00114426011453151140810114305511.14801142273
09:03:0011446051147990114460511479902.62291145433
09:06:0011479951153000114786511528856.70451148548
09:09:0011528851157955115235511540009.38521154258
09:12:0011540001156430115397511558505.01031155095
09:15:0011564001158900115600011579603.54931157691
09:18:0011570151160000115701511590003.48271159035
09:21:0011590401163665115900511631055.21681161132
09:24:00116310511650001159005116011012.47281163224
09:27:0011603601163165116001511631604.75621161494
09:30:0011631551163155115890511602906.85901160511
09:33:0011610551161795115985511599301.39831160924
09:36:0011597401159740115800011590003.37881158822
09:39:0011591801160300115841011588452.07111159544
09:42:0011588451160275115884511597751.45911159734
09:45:0011597701165000115900511642408.32031162839
09:48:0011642451166000116320011647604.99881165120
09:51:0011654451166025116300011641402.26671164784
09:54:0011638801165000116201011640002.23541163328
09:57:0011638851163885115990011600456.50701161114
10:00:0011605151163495115977011617701.75471161719
10:03:0011617701164765116165011647652.99701163170
10:06:0011647601168500116300511677507.82521166231
10:09:0011677951169500116500511668456.35191168261
10:12:0011674051169490116641511685801.86221167876
10:15:0011685751169485116460011659709.74971166306
10:18:0011662551167835116597511660002.85911166205
10:21:0011660101166970116300011632002.41941164311
10:24:0011631851164890116177011629953.78191163617
10:27:0011630001164660116251011637901.86431163270
10:30:0011643551164985116200011620051.76871163686
10:33:0011620051162805115811011592108.02971160564
10:36:0011603001161995115913011619952.23431160242
10:39:0011614901162790115980511602802.59491161329
10:42:0011602751162000115800511599706.14271160371
10:45:0011590301159030115630011566405.97791157896
10:48:0011563001156595115067011557807.61281154345
10:51:0011563651158605115597011564754.07991157041
10:54:0011567901160945115607511609452.41691158428
10:57:0011609401161285115914511610003.15521160693
11:00:0011612701163035116127011627954.04071162706
11:03:0011622951164060116100511610051.90861162969
11:06:0011615001161500115838011583804.54121159726
11:09:0011585101159800115688511581504.14201158435
11:12:0011581151160675115800011582503.43291158950
11:15:0011584651160310115825011592202.00771159198
11:18:0011594901160500115877011592350.84531159588
11:21:0011592251159225115470011559953.95131156969
11:24:0011549551158925115495511566251.23371156735
11:27:0011566251157310115470011547002.25831155708
11:30:0011547001155425115148011519754.04371153349
11:33:0011520401153850114830511515757.49301151015
11:36:0011518601154000115041511531504.26751153010
11:39:0011532351153235114852011489101.80491150201
11:42:0011500001151115114950511498001.47931150050
11:45:0011508001153000114803511509502.17381150747
11:48:0011509501154055115024511540559.72841150774
11:51:0011539551155525115088011531302.10581154221
11:54:0011524551153630115155011520008.16381151801
11:57:00115250011527901148000114800037.32561151564
12:00:0011480001151120114500511495802.53561147201
12:03:0011500001150465114665511499701.45841149511
12:06:0011500101150090114802511498402.96421149163
12:09:0011491551151905114619511469901.22391149285
12:12:0011474901147870114577011457852.03261146342
12:15:0011457701145770114050011422905.52351143233
12:18:0011424701144000114071011439952.66481143351
12:21:0011437951146000114379511452351.74361144893
12:24:0011450101145010114200011430001.36201144280
12:27:0011433701144050114257011425700.46561143589
12:30:0011420701143000114007011430006.84381141584
12:33:0011430001147870114300011473702.38581145016
12:36:0011478701151000114707011503709.67841147628
12:39:0011501001150100114617511461900.79641147291
12:42:0011466701147470114625011474601.83431146570
12:45:0011474701150015114747011499004.49451148185
12:48:0011499001153090114990011524005.71001151377
12:51:0011524001153005115199011520354.01851152534
12:54:0011520401152140114923011492302.00201150739
12:57:0011501951152245114969511522450.55151150627
13:00:0011522651153790115160011516002.68871152736
13:03:0011509551151520114900011490000.70011149738
13:06:0011486801149460114581511479451.47071147507
13:09:0011478101147810114451011450002.13121146184
13:12:0011444001146170114306011459150.60661145054
13:15:0011459651146705114302511435953.99311145218
13:18:0011438201147050114382011470501.07731145726
13:21:0011460001147580114580011475801.20431146414
13:24:0011475951147595114500011450000.49701145890
13:27:0011440751144080114204511428751.89651142747
13:30:0011429451144980114294511439000.34251144308
13:33:0011432251145000114300011449552.57571143471
13:36:0011445051144980114400011440501.37331144367
13:39:0011432651144975114326011449751.41211144528
13:42:0011449751145995114497511459951.92071145255
13:45:0011460001147590114584511473450.68861146884
13:48:0011475451149995114754511488102.25491148840
13:51:0011489751151995114819011481902.20711150182
13:54:0011481901150845114512011471402.68581146473
13:57:00114585011464601144500114534023.80051145423
14:00:0011462101147460114545011459151.87891146338
14:03:0011474801148120114589011461603.49621147689
14:06:0011461901149945114618011469852.94721147747
14:09:0011470001148530114650511485300.81261147930
14:12:0011481501148150114639011463900.50651147602
14:15:0011463951146395113801011389705.96831140824
14:18:00113823011410001137005113981511.14221138279
14:21:0011398151143980113981511430501.80961141294
14:24:0011430651146535114306511459351.88101144678
14:27:0011459501148605114412511481304.07931147627
14:30:0011485201148805114708511480702.77561148312
14:33:0011485201149975114765011476501.61281148570
14:36:0011476601148000114723511480000.41501147877
14:39:0011473001147330114475011450601.72541145515
14:42:0011447651146990114225511448704.64831144887
14:45:0011448701146230114423011451200.77431144916
14:48:0011459551146060114432011452751.22301145150
14:51:0011460151148190114550011481902.92111147277
14:54:0011482051148950114696011489502.06831147924
14:57:0011489951151325114899511500955.31381150280
15:00:0011512301154980115102511517305.17081153232
15:03:0011524051153805115200011533903.40111152515
15:06:0011530451154000115095511524053.25701152904
15:09:0011523701152370115074511510302.18561151094
15:12:0011510401151600114922511511251.84321149860
15:15:0011509101153420115004011524553.17061152696
15:18:0011524551152835115089011508903.86151152496
15:21:0011511551151655115048011509451.62301151419
15:24:0011514001153000115140011529501.51611152782
15:27:0011530001153800115250011529102.11241153038
15:30:0011536701153700115075511517601.54441152504
15:33:0011524851152485114802011495603.06241149855
15:36:0011497001151720114970011505050.35501150138
15:39:0011506001152000114978011513001.39681151156
15:42:0011510051151835114942011518351.80491150724
15:45:0011513801152365115088511523650.72681151842
15:48:0011520001152195114802011487208.82161148989
15:51:00114982011498651145000114706512.06221147997
15:54:00114729511488951145315114886525.79321146608
15:57:0011475501148870114675511467600.63111148032
16:00:0011467601147430114200011451905.54471144929
16:03:0011451901145260114219011432754.45731143671
16:06:0011423501147000114235011470002.11121143897
16:09:0011461651146785114500011465252.22001146032
16:12:0011464751147380114636011473800.21391147007
16:15:0011473651148925114671511478700.45421147789
16:18:0011478701151300114787011500051.53831149946
16:21:0011504201150420114885011490100.45971149340
16:24:0011489301150000114810011500001.38471148819
16:27:0011494301150025114901511490155.82621149669
16:30:0011494401149945114925511492552.43821149332
16:33:0011498951152275114989511518004.08321151374
16:36:0011512851151995115000011500001.80361150335
16:39:0011500001150000114760511476050.83211148801
16:42:0011476051148400114617011484000.99331147509
16:45:0011477901147805114617011468852.53961147025
16:48:0011460301146030114500011456800.63451145459
16:51:0011458051147000114500011450001.21311145832
16:54:0011448901147610114470011462550.49501145998
16:57:0011462551147270114624011472700.43831146617
17:00:0011469701147635114500011468701.43391145935
17:03:0011469851148680114698511479002.82581148318
17:06:0011483251148730114683011468300.62391148090
17:09:0011468451148290114684511482900.22721147449
17:12:0011484851148760114824511482451.94151148514
17:15:0011478551148655114783511486550.11481148579
17:18:0011486701148985114800011487351.77441148691
17:21:0011483901148390114783511480000.44781147987
17:24:0011484201149145114787011491451.44811148863
17:27:0011491901149470114890011489000.32931149017
17:30:0011490001149000114738511478451.22351148488
17:33:0011478701148095114472011459501.18251146282
17:36:0011453101146090114403011444552.80281144873
17:39:0011440951144600114000011431005.32821141662
17:42:0011431001144180114153011433803.90851142551
17:45:0011438251146360114382511453451.34771145302
17:48:0011451051146500114500011465002.04761145709
17:51:0011460451147700114550511460000.44331146628
17:54:0011460001146640114396511447007.58661144210
17:57:0011440551144055114213511430009.03721143803
18:00:0011430001143010114098511426754.36291141864
18:03:0011426851146640114202011430005.23181144718
18:06:0011423051143905114200011435001.02291142538
18:09:0011439851144120113982511408057.48181142144
18:12:0011411451141910113800011380001.84471138484
18:15:0011380101146000113800011406804.42251140858
18:18:0011402101140320113798511382003.44831139130
18:21:0011378401138625113418511350304.73431135217
18:24:0011350351135800113150011358003.50841133155
18:27:0011358001137775113527511377104.07301136750
18:30:0011375301142000113753011420005.73331140063
18:33:0011420001142005113961011398001.89501140914
18:36:0011398001140005113614011390401.35481138505
18:39:0011403601140360113693511391551.40931139110
18:42:0011391551140620113800011380001.68231139356
18:45:0011381351138135113497011350008.33531135780
18:48:0011350001140005113500011387001.18921137679
18:51:0011385801139925113798511380551.37601138124
18:54:0011380901138840113804011387953.57271138760
18:57:0011380801140015113807511400150.26751139430
19:00:0011400151140880113900011390001.36621140359
19:03:0011390001139085113659011365902.27601138101
19:06:0011370001137760113557011370151.31681136909
19:09:0011375451137800113551511365351.16591135717
19:12:0011369951137365113611511370600.63721136892
19:15:0011366451136645113656011365600.06901136564
19:18:0011373651137365113399011341301.19971134877
19:21:0011341101134500113135011315054.25241132576
19:24:0011314751133055113000011329952.42471131164
19:27:0011325151133525113130011323353.62531132527
19:30:0011320301132480113101511316951.03361131728
19:33:00113124011312401125985112887510.41221128990
19:36:0011280001128875112420011275855.32851127031
19:39:0011275801129000112546011290002.11691128438
19:42:0011290351131990112800011318454.16821129297
19:45:0011318451133005113069011310001.69311131740
19:48:0011305751133570112950011335701.12941131872
19:51:0011330651133790113180011318000.55251133037
19:54:0011310051132420113097011324200.30181131581
19:57:0011317001131830112850011285050.73611130462
20:00:0011285101130485112790511301201.33311129090
20:03:0011296151133335112960511333353.44091132049
20:06:0011333401135940113277511354154.83971135017
20:09:0011354401135980113299511340003.10921134329
20:12:0011349951139345113444011376902.77301136041
20:15:0011389951140000113718511392502.57921138987
20:18:0011391201140000113491511367102.34431136578
20:21:0011355151138945113546011371652.53911136652
20:24:0011372001138625113591011386251.39011137872
20:27:0011389951140995113812511409951.30661139693
20:30:0011404951141000113801011381201.32691140272
20:33:0011388851138915113733511373350.65361138006
20:36:0011379551138140113694011377450.37651137441
20:39:0011377451138230113439011343909.44821135927
20:42:0011351001136580113510011360002.45411135919
20:45:0011360001136380113450011345001.15541135587
20:48:0011353901135700113462511354950.65891135471
20:51:0011357001137650113570011368003.85251137104
20:54:0011368001137630113600511360102.36441137250
20:57:0011360101136010113218511321851.26601134379
21:00:0011328651137550113286511375501.80971136059
21:03:0011378751141675113787511414654.80071140147
21:06:0011414751145000114093011410005.36061143487
21:09:0011419951143770114050511432252.02011142284
21:12:0011429951147005114296011467005.06831144796
21:15:0011469951149325114569011467505.75921147479
21:18:0011470001147220114520011453200.64261146469
21:21:0011453351149000114499511472704.37161146475
21:24:0011472701148580114533511485802.23911147105
21:27:0011485251148525114694011473253.63521147470
21:30:0011474601147460114500511455452.15701146256
21:33:0011455951146950114501511469500.79981145984
21:36:0011469501147360114655511473152.66731146931
21:39:0011468551146865114402011440201.23361145413
21:42:0011440201145000114399511440251.68011144558
21:45:0011440051144995114359511435950.97451144263
21:48:0011438551145230114385511450001.41841144872
21:51:0011452301146030114500011450001.48661145614
21:54:0011457851146890114443011445652.29741145560
21:57:0011445351145000114438511444750.44831144472
22:00:0011445601144560113946511403504.85791142151
22:03:0011406001141000113866011407102.21841139161
22:06:0011406801140680113795011389951.48321139412
22:09:0011391651140000113860511400002.10471139409
22:12:0011394701140795113933011407951.07151140174
22:15:0011400651140170113807011389652.09761139208
22:18:0011389651139290113845511391803.29861138636
22:21:0011391801140680113918011403901.42321139946
22:24:0011401251143300114010511423253.38081142101
22:27:0011423251144650114182011437300.81951143371
22:30:0011433501143350114085011413351.24221141873
22:33:0011408501140865113900011399250.90241140049
22:36:0011404001140765113976511407651.27711140501
22:39:0011400001140000113600011377201.92421137419
22:42:0011376701137935113420011342251.84371135797
22:45:0011347451139000113474511379401.57181137266
22:48:0011380001138550113678011378650.88281137839
22:51:0011377501138420113700011380001.03851137851
22:54:0011385551139310113855511392101.83391138942
22:57:0011392901139320113765011376500.94131138666
23:00:0011378801143100113747011415055.09631139901
23:03:0011415051144115114142511440852.44371143352
23:06:0011440851144085114252511433501.45011143308
23:09:0011440801147300114368011451956.96011145856
23:12:0011451951146470114400011440000.65821145319
23:15:0011443551146470114395011464700.73681145376
23:18:0011460951148000114566511456651.15111147083
23:21:0011466651147270114650011466150.78941146964
23:24:0011466201147050114300011430002.37841145202
23:27:0011439951145850114339511458500.96751144930
23:30:0011452301145850114100011417151.75461142912
23:33:0011419951143000114175011426501.47191142774
23:36:0011426351144925114263511449252.19061144022
23:39:0011449051149500114479011491904.69031147448
23:42:0011491901151425114715511504356.28051149971
23:45:0011500651150065114847011493252.74101149006
23:48:0011496301150240114933011502002.17991149862
23:51:0011496851149685114790011487252.00661149232
23:54:0011482651149155114800011482302.80471148556
23:57:0011482901149680114728011472801.51991148747
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.