暗号資産価格データベース


2019年06月25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
00:00:0011733351174060117133011740551.76331172945
00:03:0011740401175900117227011747754.29701174638
00:06:0011754501175465116940011694004.76961171257
00:09:0011694001171315116680011713156.69771168901
00:12:0011714201171800117037511709851.44281171019
00:15:0011709851170985116940011694651.38111169962
00:18:0011696951170735116900011690003.98341170034
00:21:0011695751170030116799011680001.06251169395
00:24:0011679851169170116753511683151.06331168888
00:27:0011683051168305116447511670005.79411167026
00:30:0011667801167055116500011650001.39001166241
00:33:0011654101168580116500011673101.23801167123
00:36:0011676801170030116768011690550.79831168985
00:39:0011690101170600116881011698801.03721169527
00:42:0011698801170005116879011687900.92251169810
00:45:0011687951169465116800011680202.91821168402
00:48:0011680351169730116756011697300.87111168492
00:51:0011690101171210116900011704100.40451170239
00:54:0011705251171000117050011710000.37431170595
00:57:0011709951170995116981011698200.45201170297
01:00:0011700001177960117000011753009.24891174724
01:03:0011753001178835117322511788356.89341176650
01:06:00117884011822001178625117997511.38181179867
01:09:0011799401185000117974011850007.26731183144
01:12:0011845001185500118001011800108.40201182840
01:15:0011800101181795117713511804003.77171180385
01:18:0011807551181850117628511795005.20881178638
01:21:0011800001183995118000011827651.86381181725
01:24:0011839351183940117956011795601.92881181627
01:27:0011794601184050117919511831904.28011183268
01:30:0011839651185490118246511825002.20061184360
01:33:0011820301183195118005011831953.43581181137
01:36:0011833001183300118197011820000.27171182747
01:39:0011819851185495118198511854951.39851183237
01:42:0011850001188510118492511869652.74831186534
01:45:0011869651188560118370511850002.97671185589
01:48:0011854501186510118298011840854.16041183826
01:51:0011848851187010118197011819856.46621184612
01:54:0011817101181985117307011779657.59211178065
01:57:0011793501180055117731511800502.03991178419
02:00:0011800551180055117605011777704.31541177636
02:03:0011777851180015117778511800000.56441179205
02:06:0011791351180960117913511801900.61371180368
02:09:0011809401182200117993011821803.64621180480
02:12:0011829701183280118143011828400.70011182716
02:15:0011832951185530118292011855301.06401183533
02:18:0011858501185850118336511850001.65691184427
02:21:0011850151185015118118011814302.07631183429
02:24:0011814301182600117949511800204.11621180299
02:27:0011808501182655118057011826402.25371181528
02:30:0011818201181820117993011800002.72561180601
02:33:0011792051179490117795011784901.39271178711
02:36:0011794901180020117849511784951.90101179893
02:39:0011782851180000117800011798350.93491179225
02:42:0011798401181855117983511815254.35191180232
02:45:0011815301182150118067011806900.72521181284
02:48:0011811151181965117980011819653.70591179918
02:51:0011819651182205118029011802900.64201181504
02:54:0011809451181550118051011805100.56841180870
02:57:0011809601182000118096011820003.61301181327
03:00:0011820001185435118200011852703.38441184558
03:03:0011850901187500118509011868001.22581186105
03:06:0011863401186340118375011843900.69241185667
03:09:0011843601185890118430011844200.53441184741
03:12:0011842901184570118188511844001.57601183041
03:15:0011838951186470118319011858152.35451184493
03:18:0011849001187500118395011839500.93311185730
03:21:0011849501184950118145511823101.92661182570
03:24:0011823101184445118083011809201.43551181939
03:27:0011809251180945117800511785153.57311180254
03:30:0011792401180995117924011805950.30391180121
03:33:0011809851184465118098511841501.40281183648
03:36:0011841551184430118210011821000.65861183438
03:39:0011824951183295117982011805150.74861181348
03:42:0011800401180570117896511805701.36871180197
03:45:0011806001180720117500511750054.44261177848
03:48:0011750001178995117499011775702.86691176323
03:51:0011765551176995117519011760803.01021176135
03:54:0011770001177595117638011770005.06241176892
03:57:0011766001176635117500011750003.95661176278
04:00:0011750001176960117200011760506.32411174275
04:03:0011756851177520117568511774853.62951176653
04:06:0011774901177490117622511762250.39231177049
04:09:0011760001176795117393011742353.49031174869
04:12:0011742351174995117036511703653.17551172277
04:15:0011719751171995116811011681103.99261170520
04:18:0011681101168110116000011613808.42131163266
04:21:0011609901166430115999511644452.90641163695
04:24:0011654501166830116411011641101.21671165906
04:27:0011647851165995116294011651951.28551163364
04:30:0011651901165420116050011621455.30691162820
04:33:0011621701164950116009011644901.62091164470
04:36:0011639101166705116200511659402.74711164746
04:39:0011666201167475116552511659900.95591166152
04:42:0011660201166020116493011659050.41311165596
04:45:0011659951170075116599511700751.59371168957
04:48:0011701101171025116822011696203.48221169451
04:51:0011694351169465116894511689651.18081169319
04:54:0011697151169960116822011682201.13761169305
04:57:0011680001169520116700511675301.59141168372
05:00:0011686701170965116754511707951.09081169901
05:03:0011709501173000117095011722651.30321172054
05:06:0011715851173585117158511720150.85361172940
05:09:0011729801173650117204011720400.70621173480
05:12:0011720401173380116925511709752.22951171405
05:15:0011705851172315116964511723153.35061170765
05:18:0011715301173885117059511705952.77991171838
05:21:0011706001172000117059511714900.58571171376
05:24:0011715051172450116839011700051.72711170686
05:27:0011700401170040116564511684051.02611167790
05:30:0011684051168945116401011664053.79181165627
05:33:0011659251167510116570011675101.24191166544
05:36:0011671001167340116710011673200.05881167241
05:39:0011673201167320116400011640000.60311165646
05:42:0011637651165775116310011647952.16341164751
05:45:0011646301164630116139511613952.83601162384
05:48:0011614101164945116020011642453.45941161878
05:51:0011642351166040116423511652601.71481164813
05:54:0011653051168355116520011675401.08991166873
05:57:0011673401167995116560511656452.38381167028
06:00:0011667401167990116567011670751.24071167638
06:03:0011670551169125116590511689351.73201167911
06:06:0011689651170815116847011700800.90581169269
06:09:0011706951170765116940511694052.17571170652
06:12:0011700551171080117005511710702.06011170459
06:15:0011711701171565117091511709150.71421171326
06:18:0011707651170765116823011693300.66131169356
06:21:0011689851169695116884511696950.62071169448
06:24:0011699251170915116943011694301.13901169923
06:27:0011695801170050116841511696800.83661169329
06:30:0011691801170185116918011693050.76851169704
06:33:0011697401170380116901511698100.75761169723
06:36:0011690651170915116881011709151.56171169888
06:39:0011707201171870117051011718700.66641171360
06:42:0011713701174270117122511728402.38471173050
06:45:0011726301173110117263011728101.47081172857
06:48:0011730301173810117300011730001.38811173120
06:51:0011730201173300117227011725001.58631173170
06:54:0011733051174270117287511739800.86491173472
06:57:0011742701174500117317011735902.17931174228
07:00:0011732351176510117323511765102.24721175103
07:03:0011767901180000117621011799906.03231178750
07:06:0011800051180405117842511804053.79851179812
07:09:0011803901182805117999511808304.90131180828
07:12:0011808251184200118082511834652.92101183311
07:15:0011830001185555118250011850603.68081184561
07:18:0011847251185695118107011819953.44391182977
07:21:0011815701182675118107011817053.87181181979
07:24:0011817051181705117685511768703.10141178373
07:27:0011768701178055117667011766703.14351177513
07:30:0011775701180980117757011809752.10141179370
07:33:0011809951181325117829511782954.97511179671
07:36:0011781601180000117687011796654.03191178209
07:39:0011799951181000117919011791901.41821179975
07:42:0011790951179370117750011780403.27101178506
07:45:0011780801178780117622511778403.65261176954
07:48:0011778451178685117750011778102.07341177861
07:51:0011776001178020117658011774503.69071177346
07:54:0011771751178135117700511774952.08531177253
07:57:0011775001178260117750011781550.62021177845
08:00:0011782551180995117825511804253.69581180349
08:03:0011809301181800117986011811851.15131180662
08:06:0011812901181780118048511810004.73621180537
08:09:0011805001181160118012011803151.34071180498
08:12:0011804001180995117896011789700.70771179796
08:15:0011781701178275117624511762452.20071177474
08:18:0011771351177190117324011736503.70291174933
08:21:0011732451176025117250511750004.09851174518
08:24:0011751701176565117500011757152.32971175260
08:27:0011750901175100117430011750704.98831174993
08:30:0011750651176390117506511755100.97521176108
08:33:0011762951178815117604011788152.07301176856
08:36:0011788451179575117834511791704.84501179062
08:39:0011791751180545117917511801254.47061180097
08:42:0011790001179000117850011785000.55081178612
08:45:0011784051179530117700511795303.09581178347
08:48:0011783451180810117834011799851.29781180446
08:51:0011799951179995117972011799550.16301179960
08:54:0011799551180000117900011799400.17091179461
08:57:0011800001181000117942011810002.00271180205
09:00:0011809951183425118099511820203.78361181946
09:03:0011825601188255118149511882558.66801185189
09:06:0011880051188255118414511858352.34601185821
09:09:0011855151186665118107511825103.14701183231
09:12:0011832501186000118300011842202.01251184601
09:15:0011849951186590118390011860052.27121185091
09:18:0011865051186510118500011859251.01441186100
09:21:0011859201185920118052511821403.61971182106
09:24:0011821401184725118174011830001.05741183618
09:27:0011826051183770117900011823155.00301180594
09:30:0011825001183985118199511828001.43491183278
09:33:0011831401184350118313011837001.60651184107
09:36:0011836451183645117821011810003.52991179648
09:39:0011810001183645117876511836451.11671182605
09:42:0011836301184330118363011840001.19861184257
09:45:0011840001184430118200011833002.54601183323
09:48:0011833001184160118173011835251.01291182896
09:51:0011835201184760118278011835500.52471183766
09:54:0011832501183300118127511817751.10011182180
09:57:0011827851184160118187011830001.23841183287
10:00:0011829701185800118297011840151.64201184348
10:03:0011849951185860118400011848100.68831184999
10:06:0011847901186815118475511863401.79331185910
10:09:0011863701187005118523011859004.11371186012
10:12:0011862351187175118575011870002.57441186479
10:15:0011870051187005118476511858652.26191186620
10:18:0011856651185865118401011858652.13641185521
10:21:0011858651187455118586511874551.63191186826
10:24:0011874501187460118293011840155.48011185507
10:27:0011840151184560118350011845600.31951184232
10:30:0011844801186195118318511856802.47341185107
10:33:0011862101186535118455011845500.36331185688
10:36:0011848701186120118487011858000.66741185685
10:39:0011858001186615118543011855800.47001186076
10:42:0011853101185805118500011850300.20781185386
10:45:0011850201186250118495011855801.11341185351
10:48:0011860001187500118600011870051.98441186764
10:51:0011873551188600118735511885752.14161188202
10:54:0011876601189680118750011879951.84691188833
10:57:0011880051189900118798011889200.64831189387
11:00:0011889051189840118500011865405.36851187260
11:03:0011870001187000118551011860003.05531186258
11:06:0011860801187140118565511871400.60901186026
11:09:0011865401189805118654011892750.86941188686
11:12:0011887751190750118800011907509.69881189887
11:15:0011906201190625118898511902801.34871189845
11:18:0011900001190755118996011905001.20191190024
11:21:0011900351190890118924011904602.60951190143
11:24:0011900651192000118992511909701.27781190995
11:27:0011904001190790118900011907852.10511189757
11:30:0011910901193000119109011929955.66081192108
11:33:00119300011941801190480119418013.39591192654
11:36:0011942951194600119288511933606.62601194040
11:39:0011931551194260119230011942551.31831193467
11:42:0011938151196410119301011954457.33091195362
11:45:0011960901197700118979511898258.70711195009
11:48:0011899951193035118972011897201.50781191312
11:51:0011903401192310119000011900005.04521191544
11:54:00119021011920001190000119200010.38551191781
11:57:0011920001192000118700011870053.41201188776
12:00:0011878151190255118746511874652.53121188814
12:03:0011870401190050118704011894001.07091189445
12:06:0011901001191600119010011916001.17141190664
12:09:0011915951191815118940011908001.27341190610
12:12:0011908001191410118900011900001.99381190027
12:15:0011896551190000118703011878801.26541188655
12:18:0011870301188150118318011841302.81061185568
12:21:0011849951185885118437011858601.65461185419
12:24:0011858551187385118556011863201.36111186289
12:27:0011868201187670118500011858351.04331186275
12:30:0011853201186440118455011850002.26231185257
12:33:0011850001185000118200011835004.84841182913
12:36:0011830001186845118216011856403.29441184870
12:39:0011856301186625118251011830051.75891184524
12:42:0011836251184875118300511848551.44411184216
12:45:0011847501186845118395511859102.49171185762
12:48:0011859151186845118512511863452.06731186122
12:51:0011863451187000118587511868751.67971186536
12:54:0011868951189800118689011895151.40881188286
12:57:0011890001189195118790511880006.61991188202
13:00:0011880001189825118800011886853.16571188704
13:03:0011894851189795118644511876402.29271187556
13:06:0011879401189000118780011889952.21421188566
13:09:0011887901188995118800511883502.98381188734
13:12:0011888051188995118697511874100.97021188054
13:15:0011867401187380118552011860002.60041186034
13:18:0011854951190000118547011900006.37781188103
13:21:0011900001190000118915511899955.48451189987
13:24:0011899951189995118885011890250.35801189274
13:27:0011890301189900118858011888000.48831189312
13:30:0011887601189285118767511886950.55831188331
13:33:0011886951189380118790011879000.55951188724
13:36:0011879001190000118700011900001.24561188410
13:39:0011900001191000118916011905003.61411190371
13:42:0011901151191945119011511910157.22691191332
13:45:0011910151191950118934511903351.46641190362
13:48:0011902001191300119000011903802.77471190538
13:51:0011900001191145118901011901000.91131189601
13:54:0011900951190505118965011898150.97601190084
13:57:0011897801191185118975011911852.14271190721
14:00:0011911851195995119118511949955.46731194126
14:03:0011950051196400119300011948552.84601195287
14:06:0011945351197750119400011963754.56461195640
14:09:0011968201197750119400011940005.55631195239
14:12:0011949101196870119466011954855.88851195601
14:15:00119600011995001196000119898510.29591197787
14:18:0011989851199800119687011998004.68581198879
14:21:00119987512000001199500119999531.58551199982
14:24:00120000012021351191195119821517.65401199154
14:27:0011978151198300119360011974909.24181196064
14:30:0011974501197500119450011975004.69781196078
14:33:0011970151197995119600011965553.61661197178
14:36:0011968101200000119681012000004.16311198956
14:39:0011991301199130119713011989755.06051198797
14:42:0011979451201005119794512006504.06421199653
14:45:0012010051202200119879011987904.19951200845
14:48:0011987901200000119704511989905.30611198919
14:51:0011985001201990119800012019905.36511199909
14:54:0012018001202750120071012027503.40381201963
14:57:0012027501206000120275012050004.31561203963
15:00:0012054201206000120300012040805.04691204588
15:03:0012052801208000120442012079005.35791206227
15:06:0012077801211500120744512115006.17631209608
15:09:0012110001214800120932012145657.75691210793
15:12:0012123001212780120828012107959.84861209892
15:15:0012107951220000121010012137504.45121213778
15:18:00121407512160251211775121301510.19941213405
15:21:0012130151213570120909012098809.83291210694
15:24:0012098901212990120988012129903.31611210531
15:27:0012129451214995121132012130005.13311213439
15:30:0012129951213000121100012129301.51791212487
15:33:0012126251212625121010512110002.73591210988
15:36:0012110001212995121035012129951.99821211558
15:39:0012124201214000121194012135001.94571213036
15:42:0012135001213905121092012109202.33981212711
15:45:0012119951212720120300012041909.52771208769
15:48:0012041901207000120405012068706.37871204870
15:51:0012060101207485120428012052558.55571206817
15:54:0012051551206600120424012066002.99131205126
15:57:0012065951206985120500012050053.11801206037
16:00:0012057201206985120500012069851.66011205503
16:03:0012069851211970120651512119709.72251208065
16:06:0012108101212000120993012107301.57171211207
16:09:0012105001212060121015012120604.28091211396
16:12:0012120701212955121109012119503.41391212272
16:15:0012124501212785121000012117703.09351211172
16:18:0012118001212020120951012098001.36881210042
16:21:0012102401213995120979012130304.67461212259
16:24:0012130451214800121221512147702.91481213404
16:27:0012147751216435121450012159855.56791215387
16:30:0012156401215810121427512150000.82051215468
16:33:0012150051216000121337512149751.66401215219
16:36:0012146751214675121269012141904.27911213378
16:39:0012142501216000121392012150000.74461215271
16:42:0012150051215005121200012129950.75361213426
16:45:0012128701212870121050012108351.18891211733
16:48:0012110701212000120829012113057.28141210235
16:51:0012113151212005121000012105402.98941211083
16:54:0012105101213510120800012135006.03651210238
16:57:0012125951214990121259012140902.25461213889
17:00:0012143401215460121410012143454.88201214905
17:03:0012141301214130121185512118550.83531212913
17:06:0012120051212990121000012108801.35471212063
17:09:0012105001213000121050012128151.38071211830
17:12:0012133801214960121281012135051.52181213999
17:15:0012135001213680121186012136801.39371212817
17:18:0012135501214500121350012141001.07911214036
17:21:0012141001214100121137512127056.22461211591
17:24:0012126001212920120936012097452.74471211133
17:27:0012097451210940120856512098607.59201209714
17:30:0012098701211080120600512110807.40281208486
17:33:0012109901212000120999012099905.30741211468
17:36:0012104301211995120806512119954.82531208621
17:39:0012119451211945121076512111850.84021211558
17:42:0012112601211260120802512080252.10591209583
17:45:0012080251209825120727012072708.22171208197
17:48:00120700012088101207000120881021.01501207334
17:51:00120805012080501204075120577511.67911206685
17:54:0012050651206395120205012034302.53081204098
17:57:0012049051207990120342012079905.82471205576
18:00:0012079951210025120724512096904.59061209540
18:03:0012096901210130120806012094751.92021209788
18:06:0012094751211290120944012102901.93501210431
18:09:0012103851210385120901012090102.01941209855
18:12:0012090001209750120800012080000.79861208644
18:15:0012081901210920120800012103101.74251210404
18:18:0012106351210750120985512099050.62281210102
18:21:0012091051210705120500012050007.02941208242
18:24:0012050001207935120500012072701.02901207210
18:27:0012077701207995120501012067701.27751206858
18:30:0012067501208020120497512080153.03721206183
18:33:0012080151210025120801512100251.67691209169
18:36:0012104501211030121010012102952.36171210936
18:39:0012105751210725120953012104401.40001210095
18:42:0012107001211555121059012111853.84261211151
18:45:0012107201211185121023012111850.29131210513
18:48:0012112001212270121112012122400.94121211821
18:51:0012125001212915121159512120003.62581212078
18:54:0012120301213110121197512119752.17531212365
18:57:0012122001212410121200012124100.40031212208
19:00:0012121051212805121145012114500.97101211939
19:03:0012114951211495120905512106001.30471210112
19:06:0012099051210030120990512099950.87781209993
19:09:0012099351210000120785512100000.74421209527
19:12:0012100001211895121000012108603.00521210504
19:15:0012116201214000121132012140003.55671213156
19:18:0012140001214000121179012132252.46831212463
19:21:0012132451213845121206012138300.52991213006
19:24:0012138401215310121290512130453.24231214550
19:27:0012130451213125121141512117452.56501212848
19:30:0012118051214200121180512139351.05391213341
19:33:0012139301214545121307012140601.58641214108
19:36:0012142501216600121420012157505.92431215619
19:39:0012160551219000121601512165506.55391217910
19:42:0012169801220385121680512190759.97031219824
19:45:0012190401222550121807012220005.87681220554
19:48:0012210201221975121500512170053.80451218581
19:51:0012179451218990121524012189905.43021217610
19:54:0012189801219225121782012192251.54101218614
19:57:0012192251221210121879012187902.07021220364
20:00:0012187901223800121852012234953.28651221023
20:03:0012234951224200122160012242004.39981223424
20:06:0012242901226000122350512245207.05231224589
20:09:0012243501224800122150012235054.74041223841
20:12:0012220751225000122201012240001.35781224141
20:15:0012240001224990122100012249906.86521222584
20:18:0012236001225000122359512240102.78631224551
20:21:0012240601225250121881512188157.28681223536
20:24:00121881012208951214845121815516.34581217942
20:27:0012180001220000121580012199752.96601218298
20:30:0012192151219975121700012179802.02461218238
20:33:0012180001218000121003512159905.93971214908
20:36:0012152951216480121229012155755.22541213878
20:39:0012155751216065121239012160653.48941214531
20:42:0012160701217050121411512170502.15291216112
20:45:0012164551218000121527012155651.32301217100
20:48:0012155651218000121556512170001.96741217008
20:51:0012174651217465121406512148752.96541215439
20:54:0012140951218020121406512180201.13791215880
20:57:0012180201220025121785512200251.93701218845
21:00:0012201701223500121964512210004.23651221749
21:03:0012201751222020121795012190403.24171219584
21:06:0012192201219220121610012179956.14301217149
21:09:0012179251219285121600012170002.48441216853
21:12:00121722512172251216000121670014.76921216041
21:15:0012168001219960121600012170003.54501217990
21:18:00121700012170001204310120431010.14041211892
21:21:00120431012110001192810120303522.33521196780
21:24:00120303512099951202000120866016.78441203990
21:27:0012086601209890120283512040006.88951204888
21:30:0012040051206990120000012008259.11641202026
21:33:00120080012008001195010120000031.31071199385
21:36:0012000501203205119982512020007.08721201096
21:39:0012016001205965120160012050009.97791202849
21:42:0012050001206560120482012048302.44931205427
21:45:0012048251207890120407512063206.34821206468
21:48:0012063501206350120396012047003.95711205053
21:51:0012049951205600119681011968102.40311202074
21:54:0011979951204005119799512035754.81011202207
21:57:0012030451203475119800012029953.45121200798
22:00:0012021851203005119959012019954.83951201173
22:03:00120056512044051200560120422510.77481203265
22:06:0012042201206320120350012063203.80951204761
22:09:0012063201208000120531012058002.22721206428
22:12:0012050201206000120473012060003.05711205107
22:15:0012065701206805120400012040000.78641204884
22:18:0012040001204820120243012037601.50211203662
22:21:0012030851204800120142012014201.23841203404
22:24:0012021301204360120213012029601.28421203627
22:27:0012029601203820120214012032401.78181202711
22:30:0012033201203380120183512021601.99361202296
22:33:0012022101204660120221012044802.09011204239
22:36:0012044951206500120412012059953.70261205958
22:39:0012060001207240120400012072353.04291206213
22:42:0012078001208550120585012085402.35741207377
22:45:0012085201209995120691512093906.10911207920
22:48:0012090951210290120909512102852.81021209934
22:51:0012102151210670120900012090003.81961209390
22:54:0012090001210280120857512085750.86801209575
22:57:0012090651210785120898012107851.22791209498
23:00:0012105001213750120999512137455.10821211154
23:03:0012138651214965121118012125004.73861212897
23:06:0012125001212500121010512101152.00571211358
23:09:0012103551211415120939012093902.47121210354
23:12:0012093901210805120867512101957.49041209505
23:15:0012107201211315121060012106002.13591210926
23:18:0012109951211000120910012102700.62361210404
23:21:00121082012149551210360121240011.63941212233
23:24:0012124001214795121240012132100.80851213429
23:27:0012133601213360121027012125001.56131212267
23:30:0012122251213000121000012109952.30611212102
23:33:0012109951212610121099512119800.53971212005
23:36:0012118051211990120900012090006.14421209759
23:39:0012090001210785120820512091008.39711208387
23:42:0012091001209495120800512091152.45811209047
23:45:0012086951211430120869512109058.10081209282
23:48:0012109051213125121060012125004.66361212643
23:51:0012121151212490120950012098406.13921210008
23:54:00121067012118451205850120608532.68591207673
23:57:00120699512088751206995120877529.75221207064
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.