暗号資産価格データベース


2019年06月29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
00:00:0012713001281500127130012814754.20961278571
00:03:0012790701281995127765012782302.21061278495
00:06:0012782251282000127820012820005.15231280925
00:09:0012797251281955127706012770600.99101278066
00:12:0012770551282000127430512820002.98991277091
00:15:0012810001291000127977012895305.71611286004
00:18:0012895301294045128556012940455.58191290701
00:21:0012940451295995128733512900054.06881290610
00:24:0012900001292505128620012888658.15001290071
00:27:0012879601294980128796012938402.87921291444
00:30:0012938401294000128777012900001.89481292272
00:33:0012879201288215128500012882152.86081286688
00:36:0012882901292000128829012911602.85531290720
00:39:0012905051291890128774512892001.90961289826
00:42:0012892001290520128767012884900.96351289289
00:45:0012894901295000128949012950002.18271292885
00:48:0012950001300000129450012957003.86131297925
00:51:0012979551299000129119012911905.57911293777
00:54:0012911901291880128782012910002.13061290319
00:57:0012901701290685128453012898304.18301288395
01:00:0012909951296500128700012871005.51081288951
01:03:0012880201288500127931512802506.61941283270
01:06:0012800001285950127400012785008.13781277992
01:09:0012784301281240127403012740552.07951278308
01:12:0012740551280000127256012786951.76911278368
01:15:0012787301278730126900012704952.30201272486
01:18:0012705001275975127046512744752.26081274345
01:21:0012759751277035127341512765005.09831276295
01:24:0012765151281210127650512811902.85871279315
01:27:0012812051283465128120512821202.08911282279
01:30:0012821201283300128060012827702.21891282227
01:33:0012827701283970128123012834302.62881282415
01:36:0012834251285500128279512852450.59761284008
01:39:0012841901295000128419012949854.89431290627
01:42:0012930001295005128711012918702.45891291649
01:45:0012918701293010128350012892052.76681289912
01:48:0012879351288845128500012877352.33201285970
01:51:0012877351291785128750012900052.20141289986
01:54:0012900001291695128000012864251.36021285006
01:57:0012860351290000128500012875002.10131287770
02:00:0012880051288010127862012786205.57161281978
02:03:0012792401283410127750012775006.22261279119
02:06:0012771501282255127600012815706.87061277382
02:09:0012800051281085127854012796802.51421279615
02:12:0012796801280765127250012733001.27161276475
02:15:0012748051278240127125012770204.61311275123
02:18:0012766251281205127550012800003.28321277664
02:21:0012797301282975127774512802600.69321280103
02:24:0012809651281460127791012792452.28831279600
02:27:0012792701279285127250512767301.36261275820
02:30:0012741601276765127250012725001.67311274997
02:33:0012732301279390127322512753501.11311274859
02:36:0012752651279400127526512777151.08651277526
02:39:0012784601283295127727512788201.47681279588
02:42:0012788301283410127741012834102.86051280941
02:45:0012838001291000128380012897709.95981288864
02:48:0012898151290970128619012881954.57421287173
02:51:0012882001288200128546012854601.54991287394
02:54:0012844501284450127800512781701.38661281680
02:57:0012786401282055127433512804502.35921279454
03:00:0012820251282645127621012816651.03641280071
03:03:0012820801287035128145512834250.66351285269
03:06:0012825201286000127968012796801.43681284192
03:09:0012796501283630127751512827753.13201281543
03:12:0012820001284570128071012841551.06831282244
03:15:0012833001286620128117512866200.55131283979
03:18:0012866301289395128543012892053.59251288273
03:21:0012892051291000128662012879803.16201289269
03:24:0012871651289440128716512885004.35511288379
03:27:0012892401292010128897012909759.08691290669
03:30:0012891151291995128349012855052.23031288261
03:33:0012854901286970128269012858751.03631283674
03:36:0012858001289155128572512885703.64971288087
03:39:0012882001288200128500012878500.54061286891
03:42:0012881101289170128491512869501.20481285837
03:45:0012869501290020128688512900001.86411288679
03:48:0012900051294250128998512923752.88901291275
03:51:0012923751293860128726012890552.75871291372
03:54:0012884751292145128847512910002.26231289694
03:57:0012890601290200128785512880002.70181288085
04:00:0012880001292870128800012912003.49581289842
04:03:0012929951293195128887012913605.15331290785
04:06:0012919951293195129000012920003.80691291604
04:09:0012917301292475129000012924251.07551291521
04:12:0012927001295000129081512939955.86411292787
04:15:00129400513100001294000131000017.40881307010
04:18:0013095151320000130951513195007.83821313050
04:21:0013192501323000130004013224908.51051318776
04:24:0013219901330000132000013206007.66151323760
04:27:0013206001324710131659013189755.52041320763
04:30:0013191651326000131796513260005.49971321661
04:33:0013260101330325132600013296209.32281328157
04:36:0013303151331270132597513303706.33961329061
04:39:0013303701330370132500013285052.67391328153
04:42:0013285051329200132300013274803.15801325563
04:45:0013292101329815132586013258601.78551327232
04:48:0013250051326370132000013263302.91331323274
04:51:0013263301328000132632513265952.47341327291
04:54:0013263101327195132500013259151.62071325304
04:57:0013259051330470132590513300003.16241327677
05:00:0013309951340030133000013373104.38481334896
05:03:0013373101339000133249013369952.28801335674
05:06:0013370151337995133489013350002.59261336998
05:09:0013365501337270133030513321701.38461333726
05:12:0013300151330015131500013230057.70231320862
05:15:0013234351323435131383013150004.55981317242
05:18:0013152051321475131498513209755.76781316320
05:21:0013202301326715132000013210954.90381323498
05:24:0013210651325450132050013212001.26121323224
05:27:0013201151320240131399013142405.64741315347
05:30:0013143001320000131370013198506.03401315759
05:33:0013181051320500131634013163401.75271317563
05:36:00131769513192351313925131648517.92001315170
05:39:00131633013163301310660131423511.92781313214
05:42:0013141951314650130897013089751.72691312052
05:45:0013094751314000130682513134957.01371310521
05:48:0013134951320500131349513204703.46781318969
05:51:0013204701320540131481013148102.02201319045
05:54:0013148201320540131397013182604.46561315867
05:57:0013190701320575131704013190700.66411319312
06:00:0013184351324990131841513249902.49671323337
06:03:0013249901332000131850513236707.09061325571
06:06:0013210051326005132050513240004.48031324469
06:09:0013239951325990132000013259904.42091322189
06:12:0013259901327000132450013250002.53001325653
06:15:0013240051324965132232513223250.91011323596
06:18:0013235251325210132287013251853.00601324436
06:21:0013251701330470132517013302201.71271328093
06:24:0013294801330850132895513291800.83481329917
06:27:0013280151328015132500013259700.64421325919
06:30:0013259401332000132594013306452.81081329015
06:33:0013306401334000133000513340001.43871332324
06:36:0013340001336000133239013347452.99701334967
06:39:0013354401336250133122513312254.61901332863
06:42:0013314951335910133122513340102.80841334195
06:45:0013332101334205133297013330053.95861333011
06:48:0013341201334120133035013315500.75171330963
06:51:0013315501335000133155013346753.05311333099
06:54:0013346801335605133160013316007.66051334340
06:57:0013316051332810133037013324406.02001331368
07:00:0013312301331230132793013279304.17511330118
07:03:0013293351331995132556013280255.18721327786
07:06:0013280351332270132647013321804.31141329462
07:09:0013317151334230133125513312551.61791332629
07:12:0013312551331255132600513291802.86991328090
07:15:0013291851330010132600013260001.24851328259
07:18:0013260201327205132036013239905.02181322643
07:21:0013233301328200132200013260352.18461323741
07:24:00132602513272401324000132724013.15931325846
07:27:0013272401329090132300013230001.98071326180
07:30:0013230001324000131769013225852.82701320757
07:33:0013232751323770131975013197500.81431321560
07:36:0013209501328105132034513262201.14151325655
07:39:0013262851328295132622013278451.17791327845
07:42:0013278151332005132781513293101.91651329972
07:45:0013308901333000132900013290002.29621331340
07:48:0013289101330530132675013289951.76201328615
07:51:0013299051330425132773013299801.03191329537
07:54:0013302151333500133000013335002.93631332082
07:57:0013325601336000133097513335806.58011334351
08:00:0013335801334990133203013349700.55591333440
08:03:0013331001333100132730513287003.36321330620
08:06:0013280001332115132711513321154.59281328255
08:09:0013323401338005133234013380055.23291335381
08:12:0013375101340975133750513400007.27391339636
08:15:0013400101345000133999013450007.19591342017
08:18:0013450001345555134266513426653.07261344031
08:21:0013420001342680133700013400004.42661339634
08:24:0013400001343350134000013415153.55941342117
08:27:0013420001342000133500013389903.28271338631
08:30:0013380651338075133411513361702.11211335714
08:33:0013351051336825133123013326302.50681334082
08:36:0013316201339000133099513377252.30121334970
08:39:0013391001341415133658513414152.52081338876
08:42:0013414151343530133869013391302.93761341672
08:45:0013392001341990133701013382902.35501339316
08:48:0013370951338260133300013366353.82511335210
08:51:0013363101338005133300013380053.67131336218
08:54:0013380701342915133807013420052.16461341460
08:57:0013424051343995133900013395252.64701341827
09:00:0013394951339495133275013329702.89351335236
09:03:0013325101336555132994013355006.17691332046
09:06:0013355101338995133315013389951.92621336135
09:09:0013389451341000133544513355001.29661339072
09:12:0013360301336065133210013349955.00061334751
09:15:0013350001335995133300013332903.62401333748
09:18:0013328801337730133285013372603.58211335567
09:21:0013372301338500133250013331707.34731334158
09:24:0013333751335445133219013337800.75031333796
09:27:0013330601333060133000013323804.16521331518
09:30:0013325751334000133000013300000.67291332063
09:33:0013310601331060132000013234956.04771322113
09:36:0013239851325005132000013200003.04361322608
09:39:0013200001320240131600013194853.85621318374
09:42:0013194851323980131828513232301.27001320760
09:45:0013230001327995132300013240001.66421326264
09:48:0013236501326875132102513268751.86131323245
09:51:0013260601327015132557013270150.55681326520
09:54:0013255701328840132531513270500.38891327645
09:57:0013288251328825132100013210002.94441326172
10:00:0013210201326755132100513240002.04551324769
10:03:0013242251327580132400013267055.86311326389
10:06:0013266401326640132388513258102.12121324803
10:09:0013255751326775132410013255550.12801325495
10:12:0013255551331310132544013306001.49201328890
10:15:0013306051331780132460013303251.49611329796
10:18:0013307001333500133039013312451.40221331719
10:21:0013303151330315132803513292900.93751328939
10:24:0013282551329985132700013270201.65441328550
10:27:0013272551331000132600013272601.33691328631
10:30:0013272151331905132720013316150.65131329626
10:33:0013316201336330133161013363302.83281334183
10:36:0013361601337000133087513321053.08011333775
10:39:0013325651333385133100013310001.61601332657
10:42:0013312101332235133019513322353.50681331282
10:45:0013315851332250132800013280004.96651330170
10:48:0013290251330235132492013249203.07081327514
10:51:0013249201328385132350013235002.71651324882
10:54:00132350513235051304000130566011.58741312871
10:57:0013079701312965130001513000153.84711307429
11:00:0013000051300005127418512822008.89861287043
11:03:00128220012888651274840127739015.40331280123
11:06:00127789512795851263500127000010.35041272701
11:09:0012699201280785126300012768058.09261270361
11:12:0012788701278870126933512693354.06601273255
11:15:0012699101283000126754012759858.14111275145
11:18:0012759951280430127500012771302.47031276778
11:21:0012750901280000127338012786658.92161276813
11:24:0012786651280000127000012729253.17371276691
11:27:0012724751272475127000012714409.44711270114
11:30:0012709651270965126220012622052.74521265984
11:33:00126220012700001250000126660012.72431259483
11:36:0012674451279000126401012770007.94361270222
11:39:0012765001280850127455512780704.40211277016
11:42:0012799801280530127294512756854.11611276492
11:45:0012773401280000127625012799957.93341279516
11:48:0012799951281705127600012760056.43971280335
11:51:0012760101277205127157012740654.24751274547
11:54:0012729501274160126800012699955.09951271250
11:57:0012694351275740126943512752055.56081270785
12:00:0012752051275210126646012664854.51351270938
12:03:0012673201267960126105512611005.38501264232
12:06:0012611001267000126105512622602.78121263339
12:09:0012622301267000125697012621153.32621260934
12:12:0012628601266990125892012589702.32641262483
12:15:0012589701263455125614012633452.31601260128
12:18:0012633151265300126084012642903.25161264438
12:21:0012627201263000125953012605001.00741260860
12:24:0012605001269000126030512675402.96221265884
12:27:0012689701275000126895012693755.11581271957
12:30:0012692001272470126920012700004.44231271713
12:33:0012700001277995126700012732502.05801273229
12:36:0012737001274860127000012700251.06061271841
12:39:0012697751271840126500012650002.50471267244
12:42:0012659851266590126500512665651.50571266137
12:45:0012665651267195126065512647352.09961263148
12:48:0012618751263500125365012589759.56151257438
12:51:0012598451260125125460012566455.20431257885
12:54:00125661012579451240000124233511.26601247629
12:57:0012437501254235123930012475008.36551245661
13:00:0012475001249500123500012384856.63901242099
13:03:0012384851245000123848512433807.35281241284
13:06:0012439501248720124043512461856.46501244504
13:09:0012451801250595124350012482307.80401245912
13:12:0012482351248790124640512470401.99711247443
13:15:0012475001247550124253012444351.67541244380
13:18:0012434251250595124340512505951.31921247685
13:21:0012505951250595124609012472900.75981248920
13:24:0012472901253000124403512499351.21271250487
13:27:0012500101251500124795012500003.23231249931
13:30:0012500351250035124476512452953.22691247171
13:33:0012449001250145124486512500055.89111248813
13:36:0012498051255000124980512550002.44651253041
13:39:0012550001262020125437012600455.74261257275
13:42:0012592051260265125600012593552.48631258983
13:45:0012592951259705125688012568801.70681257269
13:48:0012568501259380125500012570551.61991256272
13:51:0012581201263270125812012630501.26151260415
13:54:0012620201265275126038512642502.61721262078
13:57:0012642501264495126190012631201.15851263331
14:00:0012620351263150125958012615301.67761260498
14:03:0012604001265210126032512652102.37041264006
14:06:0012659951268000126446012650006.39361266659
14:09:0012650051265465126228512643700.86691264534
14:12:0012637951263795125691512591551.94151259448
14:15:0012596001260355125243012552302.77281258684
14:18:0012560001256435125384512560052.22301254269
14:21:0012564351260355125618012591550.63481258416
14:24:0012591601261000125825012595000.71991260061
14:27:0012582951260980125611012604803.84461258844
14:30:0012609651260965125753512600002.16881259575
14:33:0012600001261955125552012582052.59471258311
14:36:0012581951259120125500012585603.91281257841
14:39:0012585601258590125558512555906.11521257356
14:42:0012555851256820125242512524251.47521255269
14:45:0012525001252500124900012499206.88351250506
14:48:0012494951252640124900012501900.93311251714
14:51:0012513851251385124500512471701.89211248631
14:54:0012478751253860124584012537356.40771249912
14:57:0012537351253735124949512531250.43771252367
15:00:0012531201253145124699012492453.13571250221
15:03:0012480551248055124400012443204.29271246167
15:06:0012443251250000124300012482257.53661244783
15:09:0012482051258280124770512582801.63441251749
15:12:0012552701261915125372512600253.59081259399
15:15:0012600401265520126000512646554.68181263270
15:18:0012646501268025126348012678905.57881265302
15:21:0012670451272200126697512709954.41571268453
15:24:0012709951270995126500012685203.44281267904
15:27:0012681001273010126691012716604.49301270494
15:30:0012715001271500126800012695001.07311269233
15:33:0012700001272700126800012680000.98591270551
15:36:0012680001270900126692012683002.86121269719
15:39:0012683201268320126474012674956.60121266440
15:42:0012674951270000126640512700003.45761267859
15:45:0012700001273800126979512738007.02361271846
15:48:0012738001279000127364012770005.32201277300
15:51:0012765101277490127350012772903.46721275412
15:54:0012762901277470127400012774653.89491275022
15:57:0012745351280000127244512778954.74651277210
16:00:0012785201279655127250012725252.31801275564
16:03:0012725201276310127047512740005.36221272575
16:06:0012746601276305127466012757651.61541276181
16:09:0012750751277220127402512771950.76951276341
16:12:0012766801277345127386012740653.86681275891
16:15:0012735651273830126881512689755.12501271275
16:18:0012694701273040126800012730401.15091269485
16:21:0012730401275435127203012732754.93721274378
16:24:0012733301273330126963012701301.81361271480
16:27:0012698051272980126902512704951.77031270589
16:30:0012694951270435126800012693701.33841268892
16:33:0012693701270550126700012682253.51771269764
16:36:0012682251274035126822512740350.62991271757
16:39:0012742101275645127301512741102.41141274798
16:42:0012749301280000127491512800003.70061276902
16:45:0012781251283770127812512823557.25981280353
16:48:0012823551283000127953012802853.24061282426
16:51:0012802851282640127750012821852.76901279092
16:54:0012821851286900128214012863102.71011285069
16:57:0012863101288295128278012827801.93621285728
17:00:0012826151282765127591512790503.51681279319
17:03:0012793401279540127400012745504.38061276181
17:06:0012749851278515127451012785154.63061275604
17:09:0012785101278510127503512751002.03821276021
17:12:0012751001279245127400012782603.18061275349
17:15:0012789151282000127879012807401.17741281104
17:18:0012807951282000127804512805002.20591279424
17:21:0012816951281695127650012778052.23651277770
17:24:0012778201277820127518512751850.69401275754
17:27:0012751851275185126944512720252.32091272835
17:30:0012720551273330126600012664809.49001269341
17:33:0012676401270000126647512689653.62111269578
17:36:0012689651268965126573012677202.09401267303
17:39:0012673951273195126697512693605.67351269779
17:42:0012678501270230126784012702303.09471269849
17:45:0012710201276430126900012752302.53211270490
17:48:0012747301275380127190512735001.42831273767
17:51:0012731501273180126944512707751.79521270813
17:54:0012705151271790126000012617003.10421266847
17:57:0012617001263895126000012621903.79931261644
18:00:0012621901263400125850512590000.93781260543
18:03:0012590001265625125900012653102.63681263949
18:06:0012659301266210126218512650001.44501264839
18:09:0012650001271000126500012708008.11841268030
18:12:0012708001271090126741512698352.53371269805
18:15:0012672051268090126247012675601.99661265185
18:18:0012689851269245126388512651001.30081266094
18:21:0012651001267990126510012668205.79391266849
18:24:0012664501274000126645012712602.22171271778
18:27:0012724151272800126911012691100.54911270748
18:30:0012691101269865126359512636102.76621266973
18:33:0012635951264010125644012603404.75271260857
18:36:0012603501262820125800012628202.11011260910
18:39:0012606551265745126065512634000.92721262668
18:42:0012639851266095125800012584950.85311260982
18:45:0012580051262460125556012624601.74291259758
18:48:0012623001263395125780012633952.01411259857
18:51:0012623151263570125998012623653.93871261547
18:54:0012626051263845126007012638452.93391262083
18:57:0012640001265000125654512588204.25911262530
19:00:0012565451256545125005012532355.13661253948
19:03:0012547401258000125318512567855.10111254431
19:06:0012569301261210125456512612054.67121258051
19:09:0012612051261760125872012600004.15791260194
19:12:0012604901265000126046012650004.07691262806
19:15:0012644501266450126300012645004.38901264592
19:18:0012631701265495126187512618800.95941263296
19:21:0012618901261950126000012612700.30431260841
19:24:0012600401265495126003512642001.56771263421
19:27:0012641701267030126344512657051.03051266229
19:30:0012660701267800126450012677853.18081267196
19:33:0012677701275985126777012750004.76121272127
19:36:0012741951279000127260512750002.61881276791
19:39:0012750001278205127301012750002.54041274936
19:42:0012745751277705127281012746202.64801275521
19:45:0012746101277865127461012771002.11421276379
19:48:0012770701277310127509012773102.68161276011
19:51:0012778651281880127645012790307.74341279509
19:54:0012781401279990127597012760002.75501276182
19:57:0012759951278000127594012764001.86691276484
20:00:0012775701280970127750012790656.90841278739
20:03:0012784951278495127500012758602.46051275629
20:06:0012751201275120127284512746001.61371273894
20:09:0012741851275015127198512745101.39501273398
20:12:0012752951275455127411012753702.09691275055
20:15:0012753701275715127188012721453.77401273189
20:18:0012721151272550126992012699200.71201270571
20:21:0012692101273225126782012725002.71751269946
20:24:0012717301273000126952512724501.94581271778
20:27:0012728701278000127287012768102.52911276455
20:30:0012760001281340127500012813403.10671279047
20:33:0012813651284000128003512830254.30461281461
20:36:0012821551283840127822012797900.94651280615
20:39:0012797901282000127979012810000.69371280900
20:42:0012809851289000127979512890006.08141286914
20:45:0012880001290290128649012899753.91631288882
20:48:0012899701290290128594012870003.11061289518
20:51:0012856101289995128500012895802.61181287965
20:54:0012895051289940128766512898851.89461289075
20:57:0012898851292445128953512910053.45821290738
21:00:0012910051298800129000012988007.94891296981
21:03:0012988001300000129604012973004.74361298433
21:06:00129730013050001297300130400012.53381300209
21:09:0013030051305000129781012992257.68501300439
21:12:0013012301301230129395512940005.20701297542
21:15:0012940001300000128882512980103.85841296804
21:18:0012980101298010129133012913304.17781294046
21:21:0012913251294380128900012914854.11451291681
21:24:0012915001296000129062012956854.63931295138
21:27:0012956551295945129266012934202.40221294540
21:30:0012934651293465128873012887303.00981290233
21:33:0012900001291000128800012890002.71121289675
21:36:0012901801292000128810012920001.17081290971
21:39:0012920001296000129200012960003.73881294353
21:42:0012953001296195129301512932706.65411293848
21:45:0012932701299000129327012979002.10101296792
21:48:0012975051298995129716012974801.68651298317
21:51:0012972001298005129400012954652.72201296264
21:54:0012948351297430129410012970250.99321296282
21:57:00129743013000051297030130000014.53031299847
22:00:00129999513091051299985130784010.88001302432
22:03:0013082101311970130821013082806.91611309921
22:06:0013080101309870130500013070005.63431307704
22:09:0013070051307005130089013009209.46851304819
22:12:0013028351306000130000013008104.05061302031
22:15:00130227513025301299500130240010.24291301042
22:18:0013015151302895130002013022701.80301301480
22:21:0013022701306000130227013029603.60171304331
22:24:0013029301304995129546512970009.01451300149
22:27:0012963901297000129277512959204.97791295231
22:30:0012943301296405129060012964054.46061293226
22:33:0012965051298010129520512952052.07841297386
22:36:0012952051297890129307012949202.09531295456
22:39:0012948151294815128998512900002.85511291241
22:42:0012900001292000128825512882552.04061290538
22:45:0012882551292000128666512918804.30381288797
22:48:0012919301293210128900012932101.66291290718
22:51:0012932551295035129301012930451.01321294612
22:54:0012930101293960128931512916150.94541290911
22:57:0012916151296000129161512929952.40711295379
23:00:0012930001293000128500012866304.40931286467
23:03:0012866251288215128520512872151.09811286339
23:06:0012872101287700128465012865003.10011285690
23:09:0012877001288510128000012800002.92331283405
23:12:0012815001284000127957012810051.31601281652
23:15:0012809601289000128096012890001.75761286134
23:18:0012890001292580128900012910001.49761290836
23:21:0012905001291500128800012900000.98631289663
23:24:0012901001291900129010012919001.14991290989
23:27:0012920001292000128600012864402.07051287163
23:30:0012864101287305128315012873051.14061285635
23:33:0012873351295495128680512939702.23191292246
23:36:0012942801298205129330512947404.74531296174
23:39:0012943151295940129325012944502.43561294765
23:42:0012940001298000129374012963003.64891296555
23:45:0012963001297360129225012933903.17721293150
23:48:0012934051294110129200012940701.04161293065
23:51:0012942451297110129407512955003.24211295560
23:54:0012955001295500129178512918251.61811292857
23:57:0012910251291025128797512893703.00431288753
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.