暗号資産価格データベース


2019年07月04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
00:00:0012305101232200122800012309403.72591230036
00:03:0012300151231060122794512310602.75021229535
00:06:0012310501232050122500012260805.52551226899
00:09:0012260851228970122590512289704.42681227024
00:12:0012289351228955122590512259503.54671227116
00:15:0012251001228835122510012263601.48911227396
00:18:0012278101230395122781012300001.88921229337
00:21:0012293051234980122928012349803.53691232606
00:24:0012340701236000123200012320004.53121234340
00:27:0012319651232050123032012320402.19991231199
00:30:0012330001236995123300012343451.96491235593
00:33:0012364751239950123503512395158.08301237884
00:36:0012395301240330123201512350259.09151238842
00:39:0012350301235990123000012340001.44741233744
00:42:0012347351236695123092512366951.23761234350
00:45:0012349301237500123202012354802.14401235621
00:48:0012354001236955123415012360000.79171235131
00:51:0012366601239390123570012385902.32121237689
00:54:0012385901239000123400012369951.45141236298
00:57:0012365701238000123502512363601.97611237051
01:00:0012370251238000122942012300003.54801233727
01:03:0012300001232710122784512327103.46221229975
01:06:0012327151232870122430012287853.42791228071
01:09:0012287751230470122764012276401.27721229436
01:12:0012287901233000122879012323000.81281231228
01:15:0012323251236035123200012349950.69971233241
01:18:0012349901234990123122512312401.79671233139
01:21:0012322951234185123143012341752.20151232946
01:24:0012341701234305123086512318652.01131232911
01:27:0012318701232100122871012299653.06491230697
01:30:0012297201230210122576512302101.67181228026
01:33:0012305901230590122000012200007.15931225973
01:36:0012200001222015121000012191109.21501218589
01:39:0012207301221905121598512180003.89791219070
01:42:0012178951222145121789512190003.58011221361
01:45:0012188701218870121402012162500.77371216428
01:48:0012162601223405121625012218253.12591221126
01:51:0012205001220525121504012180201.13181217752
01:54:0012181251220550121800012180000.59571219285
01:57:0012173951217395120214012090753.89861212309
02:00:0012094901217275120946012153403.02581213535
02:03:0012153401216515121200012150000.87921214253
02:06:0012161601219570121400012149701.80281216821
02:09:0012149551219025121411012186802.98321217971
02:12:0012190251220000121500012197353.34931217937
02:15:0012192301220000121001012188051.31231217056
02:18:0012192901225280121929012252802.31751222420
02:21:0012252751226980122198512220003.34551223307
02:24:0012233051224000122098012221550.49021221583
02:27:0012228001224000122001512216901.12381222142
02:30:0012220001224000121787012178702.07881222565
02:33:0012173901221670121500012160202.16081217842
02:36:0012160401217960121200012168751.48861216601
02:39:0012172701221260121725512194901.11071220548
02:42:0012191201219120121587512175701.23001216573
02:45:0012167701218555120929512114951.94681215906
02:48:0012114951213490120929512132750.71211211780
02:51:0012133501215990121246012144203.57921214464
02:54:0012146301216010121380512139951.65551214818
02:57:0012130101213010120898012090152.14071210331
03:00:00120902012101701194395119760013.20651203136
03:03:0011997301203990118830511964455.65501196973
03:06:0011964401200000119407511987754.47191196852
03:09:0011991901203000119844012020900.78721201605
03:12:0012019901209000120192012071001.43561206363
03:15:0012071451207145120100512027953.51901204141
03:18:0012028051206140120000012003253.23721201445
03:21:0012002751203165119943012031653.29391200274
03:24:0012022601203360119634511987300.69431199499
03:27:0011970251201255119308511970251.82411195905
03:30:0011999351203300119828011996102.23871200999
03:33:0011995701205250119828512052502.63671201531
03:36:0012050001209010120294512059151.99371207329
03:39:0012059201208990120491012089902.51231206263
03:42:0012090001216705120883012148903.97961213287
03:45:0012149851218000121398012157501.83851215326
03:48:0012157601218150121188012120004.95961213715
03:51:0012118801211880120920012112503.40631210940
03:54:0012112501213045120899012104304.04821210692
03:57:0012119801216415121196512159053.12621215322
04:00:0012159201217645121193012132601.90621214711
04:03:0012123501214310121106012116752.38111212107
04:06:0012116751212000120946012108154.05841210315
04:09:0012119901213605120863012123602.69371211863
04:12:0012123501213835121014512109000.83571211882
04:15:0012118851215150121188512140002.97471212806
04:18:0012145001215000121168512150003.55191212683
04:21:0012142701216485121205512164850.94221214699
04:24:0012169801217655121000012123650.90611212716
04:27:0012112951213000121016012130000.91771211221
04:30:0012130001213210121133012129200.48761212234
04:33:0012129651216200121296512160051.48271215234
04:36:0012160001220805121558012200702.59311218679
04:39:0012208051223000121748012190454.87801219997
04:42:0012190151222000121831012200000.74241219980
04:45:0012199401220000121814512189502.23751219858
04:48:0012189501225000121895012250003.43881222336
04:51:0012247501225200122023012216251.60321223704
04:54:0012216251222500121811512220652.41391220638
04:57:0012220651223150121800012192203.19941218849
05:00:0012187101220505121339012133901.26541217671
05:03:0012134001217210121339012146851.20831214118
05:06:0012158951217205121400012144303.40831215110
05:09:0012140001218330121400012176301.04891216130
05:12:0012176301218560121600012160003.30761217293
05:15:0012164351220510121643512182800.93561219457
05:18:0012180101219505121534512192100.81431216822
05:21:0012180551218495121594012174800.83371216942
05:24:0012180001222000121728012200001.64261220715
05:27:0012193651223800121900012238000.73451222230
05:30:0012238001225000121536512209303.19541221598
05:33:0012217601230000122069012286303.75161227055
05:36:0012274401229000122443512269801.63331226991
05:39:0012269751229170122530012280051.24651227411
05:42:0012280101228675122522512285603.06561227232
05:45:0012278351230000122703012299952.81751229302
05:48:0012299801231360122947012310555.98751230173
05:51:0012310301233360123028012309000.57221232254
05:54:0012310001231035122205512249801.81631226101
05:57:0012252501227000122445012266102.00651226470
06:00:0012270001232000122700012320000.55501228949
06:03:0012301651230180121626512162656.41161227887
06:06:0012162651230000121626512250002.53691226569
06:09:0012262151226235122284012228403.66091224304
06:12:0012233101224250122201012230250.44961223214
06:15:0012230251224930122000012200352.98981221104
06:18:0012217401226800122174012268001.29691223009
06:21:0012270001228370122699512274855.00641227469
06:24:0012273251227335122326512240000.96591225185
06:27:0012240001224000122166012219900.97381222096
06:30:0012220251222980121961012200251.12811220270
06:33:0012209201226205122092012235900.57271222953
06:36:0012249651224965122239012247900.64611223565
06:39:0012249601228500122496012284950.51731228215
06:42:0012276651227665122561012260401.16241226022
06:45:0012251301226040122200012260400.90431223695
06:48:0012256751229220122523012271601.21891226560
06:51:0012269751230535122694512305351.30351229012
06:54:0012300001230720122825012307200.65011229899
06:57:0012307201231990122761012292503.84851229264
07:00:0012285001229285122709012282652.09351228222
07:03:0012282701228525122670512285252.19751227436
07:06:0012285251231150122811512287503.58561229548
07:09:0012293001231985122930012308700.14101231035
07:12:0012318251235000123172012338008.65651232279
07:15:0012340001235250123083012330005.87281233788
07:18:0012330001234000123150512340001.09001233160
07:21:0012325251234765123250012347650.57891233657
07:24:0012335251241900123352012419006.43341237044
07:27:00124189512742701241895126700017.13971256932
07:30:0012660001275000126500012744508.33241270143
07:33:00127428012762451265000127360014.37411274175
07:36:00127360012820001273600128200013.17731277860
07:39:00128045012822001273775127500010.18711278304
07:42:0012784951279000127534512753452.30661278330
07:45:0012770001278305127300012770006.12151276005
07:48:0012769951281500127450012815008.70201278030
07:51:0012814951284200127900012790009.02151282665
07:54:0012804601285000127703512793958.30051280982
07:57:0012793951283000127939512816805.87381280561
08:00:0012800501282900127643012794602.93541279632
08:03:0012782801279485127200012735704.23061274705
08:06:0012735751276475127200012752953.33591275368
08:09:0012752801280460127449512800006.90191278481
08:12:0012804151281215127822012800003.43171280582
08:15:0012788601278860127600012780004.10521277612
08:18:0012780001279990127556012770005.46331278030
08:21:0012776401280000127527512800004.20451279696
08:24:00128000012852251279995128400010.19651282890
08:27:00128419512880001281575128800010.02711285632
08:30:0012879951289975128592012864008.50231287787
08:33:0012864001287200128334512855405.46161285780
08:36:0012840001284510128120512836454.89621283317
08:39:0012849951287200128394512852553.23301285763
08:42:0012850001289000128400012855004.19821287912
08:45:0012863801289000128550012890002.20591288130
08:48:0012872001290000128498012900006.87731287691
08:51:0012900001294375128800012880005.94441289862
08:54:00128941512910401287250129085012.50151289943
08:57:0012900001291760128931512917601.87221290959
09:00:0012900201297000129002012970008.25721293786
09:03:00129700012986501294000129465512.52561296428
09:06:0012946551294655128725012872504.60741291870
09:09:0012872501291505128000012820108.06691284046
09:12:0012832201284460128000012830002.06051281503
09:15:0012832501285905128322512849401.96061284349
09:18:0012857251286005128000012852003.03381284582
09:21:0012855001286145128400012847901.77231285363
09:24:0012847751284775128278512830004.48781283228
09:27:0012830051285675128300012830000.82661283358
09:30:0012830051284000128000012808304.39111282431
09:33:0012808301282725127858012827253.73361280344
09:36:0012820051286515127899012848103.39521284317
09:39:00-
09:42:0012840101284040128172512829953.96381283361
09:45:0012829951283905127952512800001.78971280788
09:48:00127935012811601274990127500012.99491278738
09:51:0012750001278995127500012759952.46771277254
09:54:0012769951279000127698512790008.61251277892
09:57:0012795901279695127701512775152.45371278222
10:00:0012785151280035127799512790001.98471278704
10:03:0012789951278995127601012760100.61391278086
10:06:0012776751277690127192012754803.26911274367
10:09:0012744801278900127299512760051.67651275494
10:12:0012760251278000127602012762301.86681276697
10:15:0012769751281020127696512800153.27291280095
10:18:0012814201285000128060012830008.96261283830
10:21:0012830001284995128100012830150.87401282740
10:24:0012830151286900128243012845453.06181285118
10:27:0012849651284995128267512842150.64921283100
10:30:0012841751286000128261012835403.73831284567
10:33:0012835401283995128060012810003.11331281817
10:36:0012810001281955128060012819550.64651280698
10:39:0012819951284210128100012810001.17431283362
10:42:0012810001285990128000012859902.67151282998
10:45:0012859901287000128390012842900.81841285929
10:48:0012843301285820128414012848700.63531285076
10:51:0012847201285980128400012850200.68981284473
10:54:0012854951285965128419512843851.68901285223
10:57:0012843301285500128139512819853.75391283847
11:00:0012819701283250128197012822102.50431282391
11:03:0012830001285990128210512859901.46471284657
11:06:0012856851286080128447012850000.88951285418
11:09:0012850001288000128500012876402.22681286731
11:12:0012880001288800128100512820254.00221284500
11:15:0012834701284565128093512817602.79431282513
11:18:0012823701282950128131012820100.67811282061
11:21:0012829801282980128000012802003.05191280471
11:24:0012802001284500128020012840002.08581282749
11:27:0012840001284300128333012843000.35701283744
11:30:0012842601284505128300012845001.30521284057
11:33:0012845001284995128382012839603.15651284509
11:36:0012846351285565128401012850151.35211285275
11:39:0012845051286505128450012859051.46101285635
11:42:0012859151286505128500012855051.93531285373
11:45:0012852151287000128500012870002.81441285501
11:48:0012869951288145128560012874801.19641287008
11:51:0012877301289950128687012871551.71341288945
11:54:0012867501286980128428512862004.51511285092
11:57:0012857001285700128444012844401.20561284985
12:00:0012849901288990128444512889905.33661286216
12:03:0012889851289000128810012890000.27911288932
12:06:0012881051288800128602512875002.46021287744
12:09:0012879951288795128681012868100.74821288007
12:12:0012878801287880128509512863501.18041285653
12:15:0012851201287660128509512876601.00701286445
12:18:0012879901288500128568512864500.64731287398
12:21:0012858301286405128390012839002.27981284724
12:24:0012839001283900128200012820100.53881282934
12:27:0012820051282995127793512799807.37881280119
12:30:0012799801280280127700012770002.77941278298
12:33:0012779951282000127799512820004.22841281327
12:36:0012820001282000128100012815101.56211281466
12:39:0012819951282730128003012800300.19971281797
12:42:0012800301280995127912012809951.89461280001
12:45:0012793501282005127700012820004.91011278647
12:48:0012820051282990128176512818300.86241282535
12:51:0012817951282000128002512800250.57701281705
12:54:0012812001282990128000012818151.21331280840
12:57:0012818151282990128003012829900.69741282634
13:00:0012820101283000128187012830003.85781282864
13:03:0012822351283000128220012830000.90701282425
13:06:0012830001283005128105512812001.30631282618
13:09:0012812001282200127850012785053.53411279960
13:12:0012790401282000127850512820002.02541280382
13:15:0012811651282000127800012801102.34381279829
13:18:0012801201280120127682512768251.99261278194
13:21:0012773501279000127191012760002.98201275065
13:24:0012764651278000127401012780002.61131275717
13:27:0012779501279000127739012788801.20281278118
13:30:0012787851278960127300012749003.86231277537
13:33:0012743101277495127180512731954.27081273587
13:36:0012742001274405126221012698159.63151269677
13:39:0012700301270795126155512692303.52691267446
13:42:0012692351269235126226012630058.14981266196
13:45:0012630051268000126179012659006.22801264595
13:48:0012651001266105126179512642552.12601263517
13:51:0012642451264700126101012647000.75891262931
13:54:0012634801264675125769012600008.52771260491
13:57:0012598801261000125785012600002.48291258980
14:00:0012603301261875126033012618755.43371260966
14:03:0012618551265500126100012630005.85511264356
14:06:0012637301263730126174012630003.07791262965
14:09:0012629951264980126100012649802.30851262880
14:12:0012649901266495126497512663450.72081266337
14:15:0012668901267005126465012650001.54161265434
14:18:00126500012659751260010126174510.30101264445
14:21:0012620051264785125955512639904.52341262319
14:24:0012632001265000126176512650002.54041263236
14:27:0012640251265820126391012653503.36461265559
14:30:0012651851266150126363512636501.26821264459
14:33:0012636351265295126148512615003.74661263059
14:36:0012616551264205126150012628303.16471262386
14:39:0012630051265175126243012624301.41861263405
14:42:0012624351263415125401512568308.06391258854
14:45:0012570001261000125700012610006.61841259495
14:48:0012609951262000125982012598202.20261261293
14:51:0012598501261000125900012604801.67551260155
14:54:0012604601262000125870512620002.31941260924
14:57:0012620051265145126100012640001.88351262429
15:00:0012647051270220126321012667303.21751266763
15:03:0012664651266665126400012646103.52871265034
15:06:0012649951265015126300012641651.60791264443
15:09:0012649951265050126227012637151.61001264345
15:12:0012630101264470126200012626953.22651263145
15:15:0012626951266440126232012660203.08731264735
15:18:0012663751267000126600012660000.65821266123
15:21:0012660001267460126588012670254.67801267081
15:24:0012676651268875126647512688751.56371267149
15:27:0012688001270000126850012690103.07731268974
15:30:0012692251272000126919512714151.54101271040
15:33:00127147512791901271410127513010.58101275035
15:36:0012751301275875127183512728052.52141273211
15:39:0012728001274560127147512739950.57491273532
15:42:0012735851274185127234512738605.06131273699
15:45:0012740301275870127251012749451.90771274378
15:48:0012758301277000127500012764801.00261275698
15:51:0012770551278920127393012739703.09951275608
15:54:0012739701275995127300012749703.36261274775
15:57:0012747001274885127204012725002.15781273284
16:00:0012725151274900127250012730700.40801273423
16:03:0012741151275560127395512755602.80681274857
16:06:0012755651277000127531512753155.27071276232
16:09:0012759701276920127500012766350.66501275613
16:12:0012760701279000127511012780001.72021276894
16:15:0012789951279655127500012759051.88531277790
16:18:0012759101277000126979512700252.86721274204
16:21:0012700251272490126866012721604.95701270240
16:24:0012723051275700127050012730003.57111272607
16:27:0012730001274215126875012704402.13061271279
16:30:0012695551273225126700512722103.06021270531
16:33:0012725001272995126995012701150.96581270279
16:36:0012700401273000126863012700201.34111270340
16:39:0012700201270025126270512650005.40201266867
16:42:0012651151266400126303012654104.38551264933
16:45:0012655151268500126500012669403.91681266640
16:48:0012678801269110126485512691101.17671266105
16:51:0012691101273995126445012717156.50611270356
16:54:0012710051272210126781012686652.56651269830
16:57:0012698701270965126503012650352.71881266726
17:00:0012650351265970126000012625003.91901263242
17:03:0012625001263000125900012590051.69591260844
17:06:0012593401264395125932512630251.11341261853
17:09:0012630351263630125983012611900.45061261766
17:12:0012611501262580125900012625801.15351261230
17:15:0012625801267005126139512660002.41551264784
17:18:0012667001267150126599512670201.02741266540
17:21:0012670201268000126600012664953.93371266881
17:24:0012664951268930126649512689300.44681268244
17:27:0012689151269200126550012663253.00071267655
17:30:0012662651268795126626512680000.35061267528
17:33:0012680551268795126300012664555.94561265862
17:36:0012670001267500126202012625903.14831266115
17:39:0012637801265420126378012642050.85331264698
17:42:0012641501271990126415012700006.17371267722
17:45:0012700001270000126550512690005.02041268274
17:48:0012689451272110126786512721101.21401269254
17:51:0012721101273995127063512720854.03031272190
17:54:0012718551272670127061512724000.30431271726
17:57:0012715201275000127151512731053.31851273453
18:00:0012730001274555127100012716603.47691272444
18:03:0012704951271000126401512684452.73911269317
18:06:0012680051268795126300512649801.84431265969
18:09:0012649501268030126400512664801.91361266779
18:12:0012664801267710126400512670002.24141266457
18:15:0012673101268345126601512683454.05191267299
18:18:0012683501269555126791512684651.20121268563
18:21:0012680251271795126800012704602.56191270598
18:24:0012709501270985126878012695651.49361270427
18:27:0012694401269805126724512687203.37881268664
18:30:00126800012680001258225125937512.24191262168
18:33:0012593751262200125832512608451.50791259707
18:36:0012600001263980126000012614901.36671261251
18:39:0012625901264500126122012643801.28911262997
18:42:0012635751264000126100512633503.33691262129
18:45:0012633501264020126099012609900.84481263066
18:48:0012609901261435125926012600202.32971260520
18:51:0012600301261740125752512582505.86241259717
18:54:0012589301260655125800012606557.07621259143
18:57:0012603501261830125839512600053.03461260237
19:00:0012609701265015126097012650153.57961263807
19:03:0012655601265595126074012616351.91351263672
19:06:0012609851264000125950512595053.96741261249
19:09:0012595051261855125725012613652.33341259607
19:12:0012613651262995126067512622751.34051261938
19:15:0012622701264460126000012630004.04861261114
19:18:0012630001265020126124012617903.64181262520
19:21:0012617901261970125808012585202.73791260386
19:24:00125849012672101244000124400012.57621253069
19:27:00124400012519901244000125199012.99021248447
19:30:0012519901251990124914512499703.25491250354
19:33:0012490351253790124500012516206.60651248880
19:36:0012516251251995124932512500450.35671250129
19:39:0012509951251635124600012482105.90111249265
19:42:0012481901248455124600012460053.99811247676
19:45:00124600512510001243435125083010.33261248758
19:48:0012500251252845125000012528404.79921251528
19:51:0012528401256000125092012551702.64071253313
19:54:0012550001255995125200012536501.58051254905
19:57:0012525301255665125150012540503.37071253905
20:00:0012552601259525125447012562409.12311256886
20:03:0012580401259900125530012560002.21741257493
20:06:0012560001258455125579012570000.98271256510
20:09:0012569951258000125390012539001.04671256718
20:12:0012544101256240125300012538651.72121254801
20:15:0012538451257990125381512579904.91261255141
20:18:0012579901260000125799012600003.60111259120
20:21:0012600001261000125817012589802.33321259168
20:24:0012581701258915125586012563801.46481257016
20:27:0012558901259065125569012582251.97441257253
20:30:0012582351261460125801012614602.63451260639
20:33:0012619151270000126191012697208.19251265425
20:36:0012697051271990126800012719855.13171270614
20:39:0012714751272005126896512713453.72471271596
20:42:0012713751273090126901512730854.17361271717
20:45:0012730851273085126703012696406.80961269899
20:48:0012690751270660126782512693852.07771269397
20:51:0012691901269490126744012691105.44961268114
20:54:0012691151269835126694012679802.37961268952
20:57:0012679501270010126740012684702.66141269031
21:00:0012684701270885126700012706301.10671268364
21:03:00127088512760001268485127468012.21981273350
21:06:0012746801278545127427512778354.38311275704
21:09:0012770551277565127537512756151.01821276711
21:12:0012756151276010127300012740152.27941273934
21:15:0012747551277900127471012765653.76711275992
21:18:0012765701278500127503512760002.36861277032
21:21:0012769501276950127359512765201.62291275054
21:24:0012761001277400127400012759001.70931276056
21:27:0012759001276000127200012733402.81251274439
21:30:0012720001275000127023512727402.68131273566
21:33:0012720301273905127108512730000.87381273031
21:36:0012730001273100127000012730002.67681271652
21:39:0012731751275000127151512722751.19741273528
21:42:0012729951272995126815512715151.86621270265
21:45:0012700651270075126555512661903.49741268964
21:48:0012661751271385126555512692252.24411266321
21:51:0012692251270005126701012694751.22431269034
21:54:0012691201269695126555512672001.89351268092
21:57:0012673601274000126736012739703.61411272295
22:00:0012730001274995127100012721801.21101272351
22:03:0012722001275000127099512750001.41511273581
22:06:0012749951277775127270012766404.44331275492
22:09:0012769951278625127310012759504.28371277326
22:12:0012761001279455127596012780452.25191277896
22:15:0012793401282200127849512790258.48751281110
22:18:0012790101280000127644012779951.71411279506
22:21:0012779051279995127406512751702.12461276151
22:24:0012764101279000127635012790003.20391277161
22:27:0012779151278500127667012774951.11731277917
22:30:0012773901279810127647012798104.41671277457
22:33:0012790351281205127895012800401.49431280345
22:36:0012800001282955127748512829405.08671280500
22:39:0012818851285630128185012856306.28371283402
22:42:0012856301288000128348012851605.38291286413
22:45:0012851451285145128300012834101.66611284033
22:48:0012832051283410127987012829953.32291282003
22:51:0012829951284000128299512830052.79711283424
22:54:0012830151285990128200512850001.62201284635
22:57:0012850001285000128100012821202.70151281835
23:00:0012819951284995128199512849953.73711283545
23:03:0012849851286430128400012855203.52251285339
23:06:0012855201286695128200512820056.53941284295
23:09:0012830201284000128200012839953.20681282277
23:12:0012830051283920127800012790008.08341280139
23:15:0012792001281000127901012800002.67251279224
23:18:0012807501280995127848512792352.16941279524
23:21:0012795201280000127515512770003.52401278414
23:24:0012770101278670127400012760002.61811276538
23:27:0012750601277210127505512759301.29351276061
23:30:0012757551279365127575512787201.10271277034
23:33:0012787151280150127770512800004.50591279541
23:36:0012800051282995127995512829950.80581280683
23:39:0012829951285000128200012839956.01121284242
23:42:00128400012840851279850128200010.19941283496
23:45:0012826201284090128153512815657.13681283799
23:48:0012829451283900127818512795151.59261280820
23:51:0012799951279995127700012789951.99811277813
23:54:0012790051281260127821012812551.51581278874
23:57:0012812501281625127752012816250.72471279599
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.