暗号資産価格データベース


2019年06月27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
00:00:0013750951379500137300513783902.87481376365
00:03:0013783901384505137766013840005.91741380840
00:06:0013836301386900138200013851606.59431384652
00:09:0013861751386670138296013829754.38321384835
00:12:0013829701383305137900013828053.83571381381
00:15:0013828301384565137800013780003.91951381551
00:18:0013780101382000137800013820003.22681380273
00:21:0013820101382680138004013802600.65021381241
00:24:0013810901382375137800013795551.63171380490
00:27:0013798501380875137400013759953.26861376804
00:30:0013754951376010137100013753105.76131373264
00:33:0013759451379075137594513783403.46321378115
00:36:0013789951381490137751013810252.52731379421
00:39:0013810401382000137500013760003.22371377482
00:42:0013769951379000137601013760102.46381378247
00:45:0013769701378970137400013789702.30871375459
00:48:0013788601380610137699513806105.75011379274
00:51:0013801101380855137800013808001.91451379405
00:54:0013807401383295138000013832956.17211381322
00:57:0013832951383295138003013829800.85591382162
01:00:0013829801386000137961513796156.30541384127
01:03:0013796151382995137661013787605.97351378507
01:06:0013789901381270137794013789957.02691379443
01:09:0013787601383000137876013830002.63071381290
01:12:0013830051383025137964013810052.55141381881
01:15:0013814501385995138145013836252.41011384489
01:18:0013833501390000138330013900009.19151387981
01:21:00139000013980001389590139800013.08591393766
01:24:00139767014092501397670140898014.44071400546
01:27:0014089801420000140898014150008.94141412659
01:30:00141732014225301415020142100012.77711419261
01:33:00142217014275451418960141897010.01901420722
01:36:00141897014269951418025142429011.06491420245
01:39:00142498014250001420000142041011.05481422819
01:42:0014221301435000142077014350006.61231427803
01:45:00143500014443501434615144220512.35561440023
01:48:0014422051446005143700014450007.14451442308
01:51:00144500514482001430000144700013.47691440420
01:54:00144700014501601443100145000010.01401448421
01:57:00145000014599501449000145995012.76451453316
02:00:00145995014622001425820144066515.69941440861
02:03:0014406651450155144066514460007.43711446478
02:06:0014459601447100143558014356159.78161439549
02:09:0014350001435005142000514279958.46441428572
02:12:0014280001430000141892514258909.30861423788
02:15:00142576014379701425755143120011.35711432295
02:18:0014348501437455142900014290003.19281432451
02:21:0014290001432000142700014310205.41281430685
02:24:0014310151440000143000014400006.56541434446
02:27:0014408851445955144088514428758.11671443939
02:30:0014428751444970143550514364058.72031438599
02:33:0014366801441755143550514391404.10861439667
02:36:0014380051440445143500014404457.64591437919
02:39:0014404451442985144014014420003.94201441752
02:42:0014420001444975144084014439952.34091442948
02:45:0014439101454000144391014540005.11161450698
02:48:0014539951453995144700014479607.78181450660
02:51:0014479351451600144717014506254.43511448330
02:54:0014506251455450145000014541908.38351453405
02:57:0014533901454380144702014498103.47211450591
03:00:0014490001451430144700014482102.49141448653
03:03:0014479951447995144100014426557.77651445399
03:06:0014426551452000144200014434308.67101447620
03:09:0014433951448000144021014453653.61851445142
03:12:0014465301450950144603014500001.32681448354
03:15:0014503101452885144800014491953.93661450722
03:18:0014506601459050145066014541804.69441454841
03:21:0014541801460000145416514570305.85711457437
03:24:0014580001465000145700014650008.81271460410
03:27:0014650001470000146150514700006.45281465551
03:30:0014701251472500146370014696305.90821470045
03:33:0014708001480000146860014789556.54291473310
03:36:0014773651485500147736514820204.91651482136
03:39:00148202014820201468830147517518.66521476989
03:42:0014751751479995147000014762509.59151472189
03:45:00147675014850001475985148450012.79291478412
03:48:00148494014850001482000148398010.95001484816
03:51:0014839901488120148063014843253.05191483872
03:54:0014840001488970147715014803755.84201483883
03:57:0014809151480915147702014809151.00711479409
04:00:0014810501486000148105014839706.06131484707
04:03:00148303514854701472480147589010.90201478579
04:06:0014779001478520146170014622054.89661472435
04:09:0014641051473675146410514733053.76491471065
04:12:0014730751478375147107514744954.42971474521
04:15:0014759601478335147107514783351.52751475284
04:18:0014782601480000147600014779604.23401478115
04:21:0014752751475275147327514745252.50481474383
04:24:0014749951484000147499514807057.37581477024
04:27:0014807101485150147967514810454.76681483333
04:30:0014800001483745147899514811102.92331479872
04:33:0014810651483000147668014767002.53641479846
04:36:0014778501478200147452514745254.61831475385
04:39:0014748201477705147000014743252.06421473811
04:42:0014739901480295147363014799852.80731478355
04:45:0014797701480650147600014799951.66391479759
04:48:0014799951481390147928514806503.26051480232
04:51:0014806551481995147905014819450.64041481228
04:54:0014819451482695147905014800354.24831481620
04:57:0014809901481995148000014819651.68351481058
05:00:00148199014830451476735147830014.76741480067
05:03:0014796751483040147498514767005.95761477545
05:06:0014775301480000147421014799954.50751477429
05:09:00147733014773301465000147284013.42541468486
05:12:0014703101475955146693014748554.63391470953
05:15:0014748251482000147482514777855.09471478390
05:18:0014779851485065147798514820902.43361480532
05:21:0014821251485400147800014832152.86311481357
05:24:0014820501483995147805514799501.80521480606
05:27:0014782851480000147361514750107.33471476584
05:30:0014750001478000147104514710453.03691473576
05:33:00147138514720301431055143500035.43161461132
05:36:00143500014350001412880141290527.48741422860
05:39:00142000014219401380000138000026.41781412129
05:42:00138000013809751350285135028521.04301360558
05:45:00135028513620001330965133096530.81711346744
05:48:00133001013872801330005138002022.09151372297
05:51:00138002013800301360010137399518.48271374940
05:54:00137479513907601360015138500014.05231380758
05:57:00138557013920001380000138320017.90041386579
06:00:0013833701390000135300513723959.28531370513
06:03:00136108013723951356080136262515.38101367298
06:06:00136205013680001331065134000021.73721357300
06:09:00134000013509951331005133600013.15341342411
06:12:00133600013430001300000131169513.00451323621
06:15:00131169513193701278005130000018.21281292426
06:18:00130000013422001300000132494517.26931326553
06:21:00132494513260001285000130584018.72631310628
06:24:00130209513100001288120130997014.20271306719
06:27:0013099701323135130939513223206.48261315454
06:30:0013230001325555131300513152806.43501322168
06:33:0013152751322915131150013200009.41881317164
06:36:0013200001344995131671013440009.77101330311
06:39:00134400013550001340500135500015.04871346201
06:42:00135500013622001345555135303514.25521354758
06:45:00134900513530351331235134400020.35841341864
06:48:0013416501362200134027513481059.94121346830
06:51:0013519001352995133201513389959.22121345893
06:54:0013354601345125133255013411206.90431339710
06:57:0013426201347995133700013430005.41951341929
07:00:0013437801350380134300013457354.07861345357
07:03:00134567013460401339995134499010.95711341507
07:06:0013432801358000134328013540307.72171350379
07:09:00135202513580001350000135303510.06911353217
07:12:0013556051360000135516013590002.59961358827
07:15:0013581601363455135500513615905.80981361436
07:18:0013615801364995135687013575002.86911361705
07:21:00135749513575001342275134900014.44271348495
07:24:00134799513495501335895134100011.03811345098
07:27:00134154513500001341490134922014.71631345030
07:30:0013492251350000134500513500003.01151347761
07:33:0013490001351895133800013399457.17901343248
07:36:00133994513409801322005132565029.59251326043
07:39:00132598013314551322825132800051.70691326087
07:42:00132837013390001328015133497018.46011330646
07:45:0013349701342175133299513400752.94511338607
07:48:0013401101349995133727013441858.44271344828
07:51:0013450051346965134228013450402.85981345383
07:54:0013450001349995134389013460301.17471345753
07:57:0013479551352000134402513520004.25941348499
08:00:0013520001357995134990013570000.58081354294
08:03:0013575051362990135381013600009.58891358845
08:06:0013592951363000135800013620052.07881360830
08:09:0013624651371450136246513680009.00441368234
08:12:0013685101377000136645013760059.26351373489
08:15:00137699513842701376840137850010.21271378755
08:18:0013785001383000137700013770004.68051379870
08:21:0013770001382505136604513765308.29061373763
08:24:0013765351386895137439013850003.86171381651
08:27:0013849001388900138200013889008.78051386177
08:30:0013889001393105138341013931057.20751387884
08:33:0013939951400500139399513999957.02911399021
08:36:0014010001410000140100014097854.68691404407
08:39:0014051551408000139900014024606.48101402499
08:42:0014024601402960139110514005008.08481397263
08:45:0014015001404480140070014007152.40021402717
08:48:0014010051402500139416013950004.93771397655
08:51:0013950001398005138755513958005.45791394738
08:54:0013959351402015139530014020153.55441399651
08:57:0014029601404795139600013995354.41621401911
09:00:0013990351403400138050513825208.73521392033
09:03:0013825201395000137500513911959.25751388536
09:06:0013929951399995139100013991803.21801394170
09:09:0013999851422200139968014197459.86811412502
09:12:00141974514350001419745142789510.45241427986
09:15:0014280001440000142790014335556.83031435935
09:18:00143355514370051428010143050010.76741431989
09:21:00143050014310001411015142027010.12881423850
09:24:0014203201431995142027014319856.49521427601
09:27:0014309851439500142938014366204.29461434758
09:30:0014366201436905143100014332003.91231432718
09:33:0014332101433500142285514280003.57341429999
09:36:0014283651433995142599014300006.45491429752
09:39:0014300201433325142800014320255.22691430344
09:42:0014333201436845142600014329603.94341433626
09:45:0014337101433710142500014250004.56501428054
09:48:0014244401431595142000014230005.99861424186
09:51:0014230001429265142009514281105.79801426937
09:54:0014280001428000142243514224356.66081424241
09:57:0014220001423055140829014160006.18941417034
10:00:0014169951425350141000014250459.08701419374
10:03:0014250751430000142497514291956.86771428883
10:06:0014281001428100142400014249802.83791425161
10:09:0014249801425775141699014194855.72121422879
10:12:00141933514229951408005141597511.11021417125
10:15:0014156201418775141200514184608.04481415256
10:18:0014184651420995141489014149056.56341419099
10:21:0014149851414985140177014018208.57951408888
10:24:00140182014018451385000138690017.24351394603
10:27:0013850001399465138300013905609.89221388321
10:30:0013905651409995138934013970104.57851395655
10:33:0013970101409995139700013970005.86251400404
10:36:0013970001400495138000013800009.69421390263
10:39:00138000013809951365555137574510.48021371654
10:42:0013767451380280136954013700007.91561373465
10:45:00136954013699851348800134999510.02501357612
10:48:0013488001376150134771513699958.88891360404
10:51:0013699951377925136535013718054.49561373201
10:54:00137252513800001360000136429513.70781367526
10:57:0013650701380000136507013800003.60661374525
11:00:0013765151383200136800513718756.55591376786
11:03:0013718851372980136555513700304.03131368975
11:06:0013700351375000136800013690006.32261371021
11:09:0013684351369435135500013550005.18011364242
11:12:0013554551365995135500013628555.19851359858
11:15:0013628401368000136230013654507.38251366194
11:18:0013654351370000136499513675859.88681367805
11:21:0013667901370000136640013682904.05281367455
11:24:0013692351375995136716513753405.00241370904
11:27:0013740051383990137355013807002.61041379577
11:30:0013836401383690137200513777859.52301377399
11:33:0013770251383895137200013830004.00921377736
11:36:0013810001385555138090513855557.82611382182
11:39:0013855551390000138501013898453.14421387669
11:42:0013891001389100138090013809005.77101384705
11:45:0013810001381030137071513776354.57041375549
11:48:0013786451379995137514013787703.26651378246
11:51:0013788601378860137329013733051.42261374615
11:54:0013737601381935137345513819052.18101378956
11:57:0013819051383955137867513835801.52301382498
12:00:0013835851384500137491513801354.52591380676
12:03:0013802051380300137294013766104.66601378460
12:06:0013766151377125136700513700002.35691374149
12:09:0013700001370980136623513662351.15831368882
12:12:0013684651370050136608513700002.25231368229
12:15:0013700001378005137000013769602.86161375032
12:18:0013786701379000137622013780003.59701377547
12:21:0013785351383745137853513827904.30611381858
12:24:0013820001382000137800013791201.07831379265
12:27:0013791201379120137386013744604.61021375666
12:30:0013744451380215137444513802153.36681378894
12:33:0013802351385970137814013786505.55891380450
12:36:0013799951387790137865513847653.03441382913
12:39:0013872701387790138238013824452.64191384872
12:42:0013835801386000138110013811002.60441383534
12:45:0013811051382995137998013826551.99421380954
12:48:0013826551385295138265513850000.72011384171
12:51:0013850001392430138500013924304.12201388119
12:54:0013920301397825138900013960006.01541394782
12:57:0013951401395220139066013916453.06401392639
13:00:0013916601400000139166014000003.99901396656
13:03:0013999701405555139800014052004.20881402784
13:06:0014054951405555140000014029959.21631401617
13:09:0014039951406960140339014064255.10471405209
13:12:0014069601408720140168514049804.91491405523
13:15:0014043701407000140120014059707.78771404506
13:18:0014053201405320139600014008658.28401399593
13:21:0014014751404000139700514040006.73901400069
13:24:0014040001407000140398514050055.49101405574
13:27:0014050051406910139999514040002.51161401638
13:30:0014040001407830140300014060002.37111406335
13:33:0014060001411130140550014111303.68781408600
13:36:0014104101413795140900014099608.08041411402
13:39:0014090001410985140300514060104.19441406627
13:42:0014055401406525140100014065252.93231403734
13:45:0014065301409830140401014055151.54051406641
13:48:0014058801405995140153014059953.05261404242
13:51:0014059951407015140200514020051.38651404753
13:54:00140424014049851395140140161013.25781401342
13:57:00140352014049501391000139699525.81151395537
14:00:00139654513965451380005138100012.32831385332
14:03:0013802301386000138023013860002.90131384175
14:06:00138599513889901384980138800010.24701386793
14:09:0013880051388990138500513852201.27781386650
14:12:0013852051385205137918013799958.06151382182
14:15:00137918013800001365590137000010.57651373201
14:18:0013704501378980136928013789804.71711371820
14:21:0013770151378980137500013750006.47101376630
14:24:0013750001378930137252513780303.20291375606
14:27:0013780551383000137805513812009.20521380282
14:30:0013812051384000138120513840002.04391383083
14:33:0013835751384690137900013790004.04281382228
14:36:0013790051382855137640013824304.42131377645
14:39:0013829701385000138151513850000.70081383277
14:42:0013849951389000138373013849952.79771387512
14:45:0013849801388000138337013873751.28881385969
14:48:0013873801390350138441013903503.51211388484
14:51:0013900101392980138900013906004.50331392107
14:54:0013900001390005138270013869957.18691386084
14:57:0013887701391000138400013910003.63061390160
15:00:0013900201390020138410013859951.81041388048
15:03:00138413013864951380980138198511.87611381904
15:06:0013819701383850137413513746254.83321379959
15:09:00137462513800001369010137121016.90051373604
15:12:00137265013790001372120137766010.93421373843
15:15:0013776651381800137766013800359.19291380183
15:18:0013798901380740137000013728355.15941374350
15:21:0013728101378400136800513780006.87201373815
15:24:0013770001378000136220013647808.71601369797
15:27:00136500013728001354600135460045.13951364069
15:30:00135461513600001350000135600013.44831354475
15:33:00135650013599901348890134999519.55041355182
15:36:0013510001351000133003013306507.53561340715
15:39:0013306501338775132900013359855.12031331019
15:42:0013362001345995133013013411258.50131340619
15:45:00134162013419701330000133739015.04591335189
15:48:00133739513373951329190133003514.83661332422
15:51:00133205513358601322200133300017.50071329529
15:54:0013311401341475133000013413409.19601338194
15:57:0013413401351380133810013470007.46081345198
16:00:00134797013600001347955135748510.75841353873
16:03:0013579901358125135024013570107.31571352289
16:06:0013570051357100135167013545803.80481354128
16:09:0013545501357000135094013560208.78661353942
16:12:0013560201364000135600013597705.35851360183
16:15:0013605851364190135443013549303.29681358472
16:18:0013540151357500134999513499953.07701352045
16:21:0013498501353020134350013505155.44291349374
16:24:0013492101356000134921013528002.46471353428
16:27:0013527551355970135052513537358.85691354328
16:30:00135372513551951343500134826512.31361351021
16:33:0013482951349605134008513468556.35611344720
16:36:0013449101348920134000013452705.30791344462
16:39:00134527013452701337940134092010.11071342702
16:42:00134080013475051337230134200011.82221342524
16:45:0013421201343490133901513400004.33671341105
16:48:00134001513500051339030134822010.52431346266
16:51:0013482701354995134678013549951.84521350679
16:54:0013530551356850135280013530403.95101354597
16:57:0013530401355185134941013535104.26601351916
17:00:0013521251355020134799013479955.37251352255
17:03:0013478301351085133999513409808.13581344068
17:06:0013418951345065133850013388756.85801340626
17:09:0013382751338280132780013355708.06811332423
17:12:0013359951345000133300013399607.67911338884
17:15:0013435051344640133300013340958.69091339893
17:18:0013340951343070133000013372607.58841333779
17:21:0013374651338030132599013279955.70731331321
17:24:0013289801334400132800013280307.45931330680
17:27:00132800013390001312970132317021.00901322808
17:30:00132328513355551321515133084015.62151328367
17:33:0013318401333520132750013277005.71781329827
17:36:0013277001330645131331013260256.12501325759
17:39:00132778013380051322060133494012.34031333046
17:42:0013334151334720132760013286403.80451330268
17:45:0013290051337600132000013215107.14371323701
17:48:00132074013207401302220130458011.76631313754
17:51:00130458013157651302200131000010.08181307717
17:54:00131000013109751290500129330012.15971300317
17:57:00129211513026451288800129410017.11451296657
18:00:00129401513100001290000130691013.40271301348
18:03:0013069201310000130000013005206.71521303581
18:06:00130052013014151288805129119511.74261295395
18:09:00129058012970001269550128000012.58551285078
18:12:0012695501280000125662512757655.60061264059
18:15:00127576512950001268395127869511.61011281100
18:18:0012786951291835127647012802656.81301284702
18:21:0012800051290000127500512781509.38711281579
18:24:0012781501280100126120512612055.60671272962
18:27:00127200012750001250025125576010.27111261597
18:30:00125156012670001249015125997014.69181253167
18:33:00125997012670001249015125997513.14541256987
18:36:0012599751266500124666012466607.81141254777
18:39:0012466601250610124000012499608.55261246789
18:42:0012500001266390124803012663907.59181257830
18:45:00126638512720001263985126400016.50671265956
18:48:00126401012822001264000127968010.90461271838
18:51:00127999512959951279000128000013.64291282675
18:54:0012800051289300128000012863506.68141281342
18:57:0012827951287000128016012869308.88271283243
19:00:0012864201302200128642013010459.66081296945
19:03:00129950513018951290000129400011.72551295390
19:06:00129400013047001291350130309515.07471298868
19:09:0013042601315000130309513100008.13721307962
19:12:00131040013115001299990130321014.89861306583
19:15:0013047451304745129600013000008.34741299484
19:18:00129600013094501294980130546513.41081304711
19:21:0013061151307685130263513036755.62761304204
19:24:00130368513036851297260129726012.41361300338
19:27:0012970001301600129400012940009.41901296491
19:30:00129427012943701283235128502012.18311288015
19:33:0012850601287420127999512874207.85531282964
19:36:00128732012916351285000128944510.08981288575
19:39:0012870851292005128240012920005.44781287418
19:42:00129256013004751289285129877011.69781295454
19:45:0012999851300340129443512983205.59341298696
19:48:0012974801298995129235512950003.54351295058
19:51:0012950001296680128781012886904.27261292143
19:54:0012880051289185128000012810009.66871284616
19:57:00128171012849901265570127447511.95181278410
20:00:0012750001282000126555512790309.10621277847
20:03:00127899512835001275660128295014.03941280453
20:06:0012835001290000128250012867206.82711286023
20:09:0012866301293600128374012907557.10401289186
20:12:0012915501295085128995012950004.08011291916
20:15:0012950001295075129192012924755.86211292791
20:18:0012911851292470128612012880201.76281288974
20:21:0012880501293090128633012930904.33751289585
20:24:0012939901296000129266512937501.94711294068
20:27:0012939201302000129387512987005.25691298078
20:30:0012987051307150129683013071503.62351303011
20:33:0013071451318980130669013093708.65681311660
20:36:00130937013168501306690130669011.46861309205
20:39:0013087951311025130345013035603.64691308589
20:42:0013020151305115130101513039801.81521302765
20:45:0013025501306990129556013044709.57391299918
20:48:0013044651307920130198013079204.05871303294
20:51:0013079751311000130601013110006.45381309836
20:54:0013104651315000130974013097407.40451312767
20:57:0013095001316485130944513164853.70001313462
21:00:00131628013229951315205132100011.36201319401
21:03:0013210151329990132100013239806.62881324979
21:06:0013239801325125132000013216154.89501322451
21:09:00132004013215701306005131400019.89251316820
21:12:0013140001317875130428013068405.77131312450
21:15:0013068401311990130600013100156.85351309262
21:18:0013100101311990130000013064709.59721306046
21:21:0013064751306930129700512997258.76761302273
21:24:00129973513059951299100130488010.45191302342
21:27:0013059551309000130271513079352.17541305726
21:30:0013079851308970130272513041801.17071306592
21:33:00130418513059151299465130206037.31921301373
21:36:0013032901303425129308012930804.81731300497
21:39:00129308013000001290000129000020.72071293369
21:42:00128908512890851274000128000012.47411282425
21:45:0012799801289000127985012858708.90201284192
21:48:00128587012910451284860128736517.22871286566
21:51:00128529512900001275000127500010.53351279516
21:54:0012755051279405127097012750005.97001275400
21:57:0012754751286320127347512778409.34251277902
22:00:0012784101285590127839512855902.61991282047
22:03:0012860001289800128178012836455.62661284809
22:06:0012830001285490128255512825705.56461284410
22:09:0012839801285480126556512655659.63921273375
22:12:0012655651278500125500012612105.71761263005
22:15:0012610051270000125512512600008.61201263812
22:18:00126000012718201258000127000010.71421265678
22:21:0012712751274000126406012659355.78951270224
22:24:0012659351269975126401512661204.36231266707
22:27:0012661201270015126253012700153.85521265558
22:30:0012700301279555127002512780004.37901276494
22:33:0012770001280000127640512774856.08291278313
22:36:0012764851280175127600012801755.19701277589
22:39:0012805901283025128000012830254.63311281536
22:42:00128302512850001275570127676015.27431280125
22:45:0012778851280295126857012685705.80121274243
22:48:0012685001273000126132012613204.08711268500
22:51:00126131512685351257250126561512.77541262391
22:54:0012650001265210125400512540056.20361261932
22:57:0012574501266000125745012649003.28871261907
23:00:00126490012649001251000125100014.50341261170
23:03:0012510001256780123166012359908.49381246877
23:06:0012370001250000123609512445308.21491239681
23:09:0012450001256810124002512534609.83121246091
23:12:0012534601260995125203012549757.13351256145
23:15:0012542051264995125119512649959.39201261021
23:18:0012640951264995125946012617504.01621261434
23:21:0012622551263985125415012590955.29071260493
23:24:0012574851269000125500012680003.01611259847
23:27:0012690001275000126502512750008.54871271361
23:30:0012733051275000126999512737554.08541272493
23:33:0012749951277000127371012759853.61371274708
23:36:0012759851276000126850012685007.27931273496
23:39:0012684851271995126409012698455.40831267857
23:42:0012698601270095126621512700952.79291268059
23:45:0012681401274010126644512720106.61831269064
23:48:0012720201283350125536512799758.17271275570
23:51:0012786901280005127617012786802.66251278846
23:54:0012787201280000127656012800002.50891278455
23:57:0012800001289995127800512883057.02641283302
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.