暗号資産価格データベース


2019年07月17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
00:00:0011327151133750113124511327903.04401132359
00:03:0011327201138485113158511354502.21211134173
00:06:0011353601135765113246011353056.70761134201
00:09:0011357001137500113420011350300.96821135936
00:12:0011350551138900113505511385454.79121137729
00:15:0011388901139585113513011360902.61391136335
00:18:0011370351137780113478011350002.83791136011
00:21:0011352401136000113335511333551.46531134805
00:24:0011334401135785113343511352201.53571134502
00:27:0011355951137650113369011367053.75581136439
00:30:0011352751137600113461511346451.51241135360
00:33:0011360001146995113600011453408.77161141601
00:36:0011459951148490114500011470002.26581147500
00:39:0011470301148930114500011456755.57841145845
00:42:0011455551146840114501011450100.90351145547
00:45:0011454951146995114501011461701.15091146060
00:48:0011461701149000114500011479105.08661147453
00:51:0011467751146990114500011468702.91451146159
00:54:0011468701147220114250011444803.64151144347
00:57:0011444601145990114150011429301.83151143400
01:00:00114293511439001116770111699529.11811126028
01:03:00111677011249951105560110556014.29111114650
01:06:0011070001110000110300011041253.97641106928
01:09:0011040201107000110000011070004.67311103435
01:12:0011070501107050110000011004256.41301101916
01:15:0011014001102495109000010926509.57991097597
01:18:0010900101092135108500010850007.92531087399
01:21:0010850001089450108400010851003.93191085283
01:24:00108603510970001085100108831025.75691090518
01:27:0010881001091925108400010891958.60011088607
01:30:0010888201091925108500010899857.29021087671
01:33:0010882651091925108484510850255.06151087374
01:36:0010855251097990108495010963806.75601091447
01:39:0010979901098605108939010898155.25831092750
01:42:0010894001092255108647010879803.92401089376
01:45:00108761010893501081000108723014.67651087389
01:48:00108723010873651081000108430011.66071084185
01:51:0010840001088850108190010850306.94801085877
01:54:0010873201087935108210010865001.14481084248
01:57:0010860001086000108050010805005.60061081765
02:00:00108100510810051060070106555513.78411074198
02:03:00106555510663801056770105681022.12061058201
02:06:00105681510655401055000105500024.35811059338
02:09:0010558951055990104825010482557.00671051280
02:12:00105186510650001048255105857513.16741058313
02:15:0010585601058590104800010505509.11271050916
02:18:0010488801050510104000010450004.66831044750
02:21:0010450001048520103800010464808.16711043961
02:24:0010475651053975104648510539754.57531049324
02:27:0010532251055000104950010532553.97341050693
02:30:0010530051057455104955510529701.04471054045
02:33:0010520351052250104823010501953.01121049331
02:36:0010501951052585104800010503404.53551049829
02:39:0010498051049805103823510476908.96471044999
02:42:0010476901052000104686010504754.18571048345
02:45:0010515951055990104927010501954.39851051936
02:48:0010505251056000105042510549957.01541053075
02:51:0010533951057495105300510558651.46171054001
02:54:0010558651057680105293510529405.12851053770
02:57:0010530001056000105300010546305.83171054230
03:00:0010548251062985105351510610055.07401058454
03:03:0010581851066380105601510594253.80031060462
03:06:0010594101064000105647510620152.22961060128
03:09:0010629701062970105800510580053.50981060560
03:12:0010589801060005105500010594804.08941058008
03:15:0010568351058010105200010528304.89731055239
03:18:0010527901056095104730510509209.33981051552
03:21:00105000510574201047290105511512.15631049097
03:24:0010563001057420105514510564752.46241056619
03:27:0010564751057695105372010555002.74301055622
03:30:0010555051056695104904010490401.77661051894
03:33:0010516451051650104681010478257.88671047998
03:36:0010478151050520104545010505202.78961047806
03:39:00104839510512001045735104812516.38401048381
03:42:0010489751055060104897510545606.26791050431
03:45:0010545651054565104848010488107.53591050988
03:48:0010493101050895104848510484850.68001049330
03:51:00104849010508951043010104681032.81761047464
03:54:00104681010484001043010104467516.16531046185
03:57:00104397510458851040205104197510.32091043420
04:00:0010434951046450104193510430054.00251044630
04:03:0010430101045490104179010423406.86321044060
04:06:0010446301045810104237010436200.80231044740
04:09:0010450001046500104250010465002.21801044191
04:12:0010457351050000104556510480203.23481048180
04:15:0010470051051540104700510498102.43781049518
04:18:0010498101049810104603510485254.22841048304
04:21:0010472301050000104603010490003.64001048428
04:24:0010490051050120104880010491052.34191049075
04:27:0010491201050780104300510460451.71751046959
04:30:0010443751047160104300010445403.96871044753
04:33:0010438101045300104134510439205.79711043499
04:36:0010440501049000104200510479704.28251044282
04:39:0010479951050710104650010480000.61821048338
04:42:0010480051050540104650010500002.51051048065
04:45:0010500051055480105000510526854.43111052398
04:48:0010534851056525105312510540001.99811054506
04:51:0010540051055000105176510526504.81911053708
04:54:0010537651055000105235010530202.01461053106
04:57:0010530251055050105217010550503.02981053817
05:00:0010550351055970105218510536603.71231054211
05:03:0010523651052365104651510482055.19631048526
05:06:0010490001051540104821010515250.60251050420
05:09:0010510251051555104702010496357.42361049256
05:12:0010493901051980104800010500250.30461050679
05:15:0010500301052205105002510502352.77271051949
05:18:0010518951051985105052010505202.55691050631
05:21:0010500901051165104600010480202.76031048639
05:24:0010491851050620104811010494850.20221049553
05:27:0010495001053285104811510519851.27921050744
05:30:0010510051055000105100510549752.93931052707
05:33:0010549751056000105215010540852.01911055142
05:36:0010540851061650105407510600406.83591058845
05:39:0010600401063000105701010589302.62121060869
05:42:0010589301062650105886510602450.79571060398
05:45:0010614301062700105897510608202.56301060666
05:48:0010608201060820105889010606402.04241059264
05:51:00106060510606651045005104500515.49031049508
05:54:00104500010485401040190104634048.62181043343
05:57:00104635510473801040050104294042.90251044169
06:00:00104294010430351022305102779015.03291029934
06:03:0010300001038905102794510300004.88581031711
06:06:0010300001041850102920010393204.61341036516
06:09:0010361801041080103561010407104.33011036775
06:12:0010380851041890103808010408850.22381040034
06:15:0010419901052275103935010489058.94741045418
06:18:0010465601048905104500010466604.96521046051
06:21:0010464901048025104300010430002.99011046062
06:24:0010434151046000104199010419902.55731042649
06:27:0010420151049165104100010456303.25541043410
06:30:0010444001046385104110010411001.33461043796
06:33:0010410051041295103623010390004.03391039667
06:36:0010368851041990103500510372002.84291038297
06:39:0010372001044000103720010398558.17641042792
06:42:0010398551049245103800010465555.39681044204
06:45:0010480501050255104637510499101.61141049527
06:48:0010497101051980104600510499105.36301048178
06:51:0010499101050000104700010470001.49861047758
06:54:0010480101049220104715510491501.98521048063
06:57:0010491501050000104425510484455.57761048471
07:00:0010448151048760104209010439953.42731043730
07:03:0010440101045805103999010433606.90001043049
07:06:0010433601044530103800010380102.98291041284
07:09:0010380101043295103683010413101.50951040729
07:12:0010413101043780103982010424501.13671041761
07:15:0010424651042935103859010385907.32221039161
07:18:00103800010429751036975103980017.61141037803
07:21:0010398101041080103797510404153.42771039834
07:24:0010404101041230103753010387803.30581039781
07:27:0010388151038815103427010374256.64181036671
07:30:00103670010367001030005103209015.80111031765
07:33:0010310051032845102688510294353.26201030046
07:36:0010281101041610102729010390455.60331036759
07:39:0010390201040245103808010381354.69511039023
07:42:0010381401039325103224010322404.10491035687
07:45:00103226510350001029510103219517.73631031262
07:48:0010320401034000102795010331853.10471030841
07:51:0010331851036590103035510303558.89071034893
07:54:00103037510316101025555102570011.79981029047
07:57:0010282001037735102612010300305.45291031119
08:00:0010300301033915102230510240956.78751026784
08:03:0010242351025265101700010201307.60471021081
08:06:0010201351027000101815010200008.87551022474
08:09:0010200001026890101900010238803.55891022521
08:12:0010238801025995102000010200351.62461023235
08:15:0010224351028185101709510276656.75051024400
08:18:0010276651034630102401010314202.88411028954
08:21:0010314201034655102871010320052.19461030934
08:24:0010320051032015102800010280002.92101030411
08:27:0010300001034835102500010266103.62391030952
08:30:0010250201032300102500010298953.71971029301
08:33:0010293801033000102938010329402.25081030719
08:36:0010329401035905102999010335003.97681031069
08:39:0010335001035180103003010301500.94581032345
08:42:0010301401035000102870010326703.47251031876
08:45:0010348951037000103217010355300.22241034612
08:48:0010321001032100102652510296854.49641030594
08:51:0010265551030010102655510299751.08971029452
08:54:0010266851027335102500010250354.23571025896
08:57:0010258851025885101800510210252.44011022060
09:00:0010230001032365102250010299655.11721027990
09:03:0010299001032930102759010299851.83461030298
09:06:0010299651030165102567010268950.98421027469
09:09:0010269501031290102695010309902.32421029859
09:12:0010310001035000102897010349953.50361032929
09:15:0010349201036985103285510338554.13251033942
09:18:0010330051033830103010010323501.25731031466
09:21:0010323351036020103233510351052.42611035098
09:24:0010359001038295103400010362551.91931036047
09:27:0010382801039000103410010363302.13791036215
09:30:0010370001039000103602010361202.81011036934
09:33:0010360901038005103470010370003.88641036883
09:36:0010370001043075103700010419751.71091039493
09:39:0010420051042005103973010409751.79051040389
09:42:0010409601042340104006510407554.40471041238
09:45:0010404001040400103697510372705.18401039099
09:48:0010369801039030103500010379804.70071037174
09:51:0010379851039030103798510386900.30841038418
09:54:0010389001039185103408010348304.93391035551
09:57:00103531510353151032000103242017.06981032597
10:00:0010330951033425103071010317652.83771031635
10:03:0010317701033370103071010319352.16761032018
10:06:0010334201035310103300010335801.27531034259
10:09:0010342801034385103193510319351.69021032387
10:12:0010319401033735103193510319402.13481032192
10:15:0010319401037990103150010360107.94761033589
10:18:0010360101037990103331010349602.23841035471
10:21:0010347501037205103264010346403.79991035559
10:24:0010341401034140102800010280006.22381031263
10:27:0010280251030335102800010280000.58441028440
10:30:0010291251029895102600010280604.94831028107
10:33:0010280401029155102745010274552.74601028835
10:36:0010291601032170102751510321453.48401030490
10:39:0010310601032170102998510300302.19101030133
10:42:0010298151031580102788010284650.50681029040
10:45:0010284901028795102650010280006.95101027101
10:48:0010264301034000102608510330006.46801030934
10:51:0010320001033200103000010320301.76331031614
10:54:0010320001032910102864010296400.69321030902
10:57:0010280151029635102608510296350.97041028270
11:00:0010296351030005102300010242154.82611026537
11:03:0010242151026665102160010216005.23151023186
11:06:00102190010240151010010101799511.00471015472
11:09:00101671010179951005000100620011.91721010091
11:12:00100601510213351005000101447012.62861010899
11:15:00101421010142101005965101044511.79001010012
11:18:0010099701012860100596510078904.10661009482
11:21:0010068451015985100684010144703.65661010948
11:24:0010144751015980101065010109802.59911012817
11:27:0010110001013995101002010106351.89341011606
11:30:0010100151014950101000010139802.29721012447
11:33:0010139901015975101399010140001.77571014391
11:36:0010140001015615100802010100003.18891011676
11:39:0010100001011165100699510078503.18941009335
11:42:0010078501010105100501010069203.55611007261
11:45:0010069201006920100304010030407.39961005076
11:48:0010030351012005100298010090307.69821007149
11:51:0010118101014900100910510131705.88361012273
11:54:0010131701013900101066510139003.05921011992
11:57:0010139001018830101250010164857.78801015838
12:00:0010165051021305101600010162053.08811017510
12:03:0010186451019000101600010169201.29441016485
12:06:0010178901028000101100010224508.42711020942
12:09:0010224501022450101999510200003.48401021164
12:12:0010200001022530101508010189103.61931019854
12:15:0010189101019950101710010183800.54221018408
12:18:0010177751022000101777010200052.29901020611
12:21:0010200301021060101710010171001.86841019276
12:24:0010171001018830101600510184250.87811017356
12:27:0010180001018000101550010155000.68941016611
12:30:0010159801016020101500010160004.08741015516
12:33:0010160101017470101560010174102.89861016309
12:36:0010175001018335101612010183350.34751016525
12:39:0010181601021520101751510205504.32711019927
12:42:0010190751022000101907510215001.02291021476
12:45:0010220001027580102200010230003.61631024412
12:48:0010230001028000102295510230052.45451023913
12:51:0010230051023200102133010232002.60121022397
12:54:0010232151023220102080010220000.82241021448
12:57:0010217801022455101932510193251.54511021117
13:00:0010208901024870101902510230003.84421021986
13:03:0010220001023880102142510214251.35321022810
13:06:0010225801022595101708010187903.29111019621
13:09:0010175001018640101600010178052.07621016924
13:12:0010175001018545101200010123404.74071014725
13:15:0010123401015185101200010150001.86151014050
13:18:0010140001016925101372010160053.11331015316
13:21:0010170001020995101656510190001.74021017948
13:24:0010180451018630101763010179300.87551018204
13:27:0010187201021540101803010209051.08501020905
13:30:0010200501021610102005010208400.15141020906
13:33:0010205201022500101947510225003.32751020925
13:36:0010224601029500102246010267505.60101025780
13:39:0010273701030000102737010285604.29851028927
13:42:0010296451031850102859010300001.27791029971
13:45:0010300001032405102898510300007.70011031209
13:48:0010300001030000102640010270003.64961028319
13:51:0010270201030015102700010299900.35601028686
13:54:0010280101029505102427010242702.51371027419
13:57:0010250151027265102500010271700.33211026651
14:00:0010269801028005102604010279802.47321027481
14:03:0010276951030000102751510300000.58031027865
14:06:0010300001030440102653010279101.54321028690
14:09:0010279101029390102635010264651.06921027928
14:12:0010265301027175102501510270000.41261026337
14:15:0010250901029045102506010290000.53241027207
14:18:0010278201030635102782010294600.30421030357
14:21:0010288201033000102700010314700.83391028830
14:24:0010329951033000102660010297701.77671029389
14:27:0010290001030000102690010275000.27061028291
14:30:0010270001030985102699010309850.81181029593
14:33:0010309401039900103027010389505.01191036404
14:36:0010389501040945103515010359905.45241037594
14:39:0010359301040000103510510375901.73381037205
14:42:0010362701040995103610010373100.66581036959
14:45:0010379751037975103460010358708.28211036074
14:48:0010350851036995103328010344801.35871034643
14:51:0010340001036000103326010346102.93581034326
14:54:0010334101037085103340010357005.79341035824
14:57:0010364851037450103598010360151.16041036382
15:00:0010360151037990103340510356606.43351036311
15:03:0010360551038000103340510341001.26241035510
15:06:0010342701035180103340510350302.13261034780
15:09:0010350701035840103340510340000.89461034443
15:12:0010344151038000103343010371752.24191035614
15:15:0010379951038425103600010369355.03911037098
15:18:0010369501040025103695010394705.90611038628
15:21:0010394701040220103008510399955.80521035821
15:24:0010402201041500103601010360104.17951039474
15:27:0010362501037045103343510351854.94821035960
15:30:0010351801036615103332010359153.98191034896
15:33:0010358301036910103478510350901.95391036349
15:36:0010350901036885103452510352752.35921036019
15:39:0010353001039945103385510390003.05101035937
15:42:0010382251040340103750510390000.64891039092
15:45:0010390001039310103601010370100.13771037137
15:48:0010370051040120103541510396700.93251037608
15:51:0010396701040780103800510380050.71851039167
15:54:0010388151038815103425510359701.03741036326
15:57:0010354801037750103548010360951.21821036241
16:00:0010355001035500103350010338052.10391034371
16:03:0010335501035000103118010347101.47711033170
16:06:0010347201035155103101010310357.26411032206
16:09:0010310351032825103001010304802.08711030702
16:12:0010304851030870102835010283507.31941029724
16:15:0010283451033155102800510311905.89311030251
16:18:0010311451033055102916010320000.37281031625
16:21:0010319501033400103010010325250.88531031746
16:24:0010325251033630103079010314302.94851031919
16:27:0010339351033935103150010335000.30631032950
16:30:0010323001032315103002010300201.44551030666
16:33:0010300251031415102851510285350.53651029557
16:36:0010303851031160102802510311600.36051029612
16:39:0010311751039000103117510386005.95781035433
16:42:0010386151044560103746510420004.46271041926
16:45:0010423151044495103900010403006.12401040281
16:48:0010403051044495103909010426208.39991042209
16:51:0010425001042505103966010407100.87521040991
16:54:0010407101043115103926510422752.95161041295
16:57:0010408801042335103926010399300.40411040919
17:00:0010404301041000103865510404402.49151039744
17:03:0010404301041625103984010408800.57321040703
17:06:0010409451043500104094510416751.75041042296
17:09:0010434951044215104100010410956.80031041955
17:12:0010420001043785104100010427400.86631041803
17:15:0010427851044400104160010429000.53601043127
17:18:0010416201041620103984510410451.83211040840
17:21:0010410001041000103866510396002.94581039252
17:24:0010394951040200103586510358952.44871037693
17:27:0010378351039015103600510380001.62671038177
17:30:0010379551040030103706010379600.85871038831
17:33:0010387201045000103872010390106.87431041730
17:36:0010390551039055103710510371200.55321038073
17:39:0010372251040000103200010366854.15841035610
17:42:0010372301040225103656510390152.72571039372
17:45:0010390251039690103722510379901.91171038685
17:48:0010379901038910103723010389101.36261037976
17:51:0010377101038750103532010358851.72101036695
17:54:0010358851036100103500010360901.94571035744
17:57:0010355001036420103300510333501.21391035727
18:00:0010356901037375103558510368801.14571036643
18:03:0010373701037375103342010361951.11431036607
18:06:0010362351036235103400010340002.27231034650
18:09:0010339951034000103254510339852.49441033293
18:12:0010339851033995103053510305353.35721033375
18:15:0010305351030895102812510300004.79971029177
18:18:0010299951032185102888510310056.14061030443
18:21:0010312901032105103000010317150.74911030360
18:24:0010300001030820102797010300802.48991029702
18:27:0010294251030715102399010263802.64421026861
18:30:0010276601028640102639010271354.07191027654
18:33:0010281401029500102725010295007.74681028556
18:36:0010293001033000102771010330003.94161030349
18:39:0010310001037985103019010312053.18071033160
18:42:0010324151033155103002510309802.57801030486
18:45:0010309951031210102800510280702.23911030733
18:48:0010299701030000102800010280052.64721028743
18:51:0010289001029995102805010281350.24481029041
18:54:0010285001031210102849510309352.29551029596
18:57:0010298051029805102554010255455.12521027787
19:00:0010255401027090102066010209353.87211024002
19:03:0010217001023875102005010238752.67431021096
19:06:0010220001022025101883010201053.29221020611
19:09:0010201051020265101883510189851.84191019360
19:12:0010189851020000101630510163151.99771018287
19:15:0010163101016315101221010140203.83311014960
19:18:0010150701017255101400010172551.50391015249
19:21:0010170701018260101506510150655.16331017393
19:24:0010164801018500101450010160804.12031015908
19:27:0010161101018000101492510173401.41321016801
19:30:0010173751018245101492510160003.55851015863
19:33:00101501010162001003200100807512.85701008924
19:36:0010080751012140100687510119357.20081008260
19:39:0010119351015510100913010150102.95711011577
19:42:0010150151015015101150510126154.02311013910
19:45:0010120151013100101067510115455.55421011596
19:48:0010116001014605101002010126655.15981012417
19:51:0010126051012695100907510090754.17171010408
19:54:0010100151013990100688510139906.72751010744
19:57:0010139901020000101233510200007.07271015279
20:00:0010200001021240101704510200703.37611018797
20:03:0010200301021225101726010199958.08681019339
20:06:0010200451021800101750510205000.71171020612
20:09:0010205001020505101790010189701.96401019057
20:12:0010175401017540101488510155055.40331015773
20:15:0010150001015600101400010140052.10341014724
20:18:0010149951016060101402010145705.47021015623
20:21:0010140701016060101406510142350.33261015098
20:24:0010153651016060101000010111057.09691012069
20:27:0010111051011105100500510066254.20901007709
20:30:001006625100662599832599999514.98521000317
20:33:0099999510000009953359960005.2805998161
20:36:00996000100119599551510000007.5503997286
20:39:001001145100114599500099500014.5802996098
20:42:0099500099830098850099136011.3818991571
20:45:009913609943259862209880058.9867990350
20:48:0098800599350098000099000015.9819985742
20:51:009920209999409900009941855.9689994739
20:54:009941909960009900009934008.0199993720
20:57:009942559958809890009920007.7945991270
21:00:009920009935859842159901859.6219989166
21:03:009901859950009900109940908.0816992278
21:06:009940209987809930009971604.2157995576
21:09:009987709999409962159975202.8514997565
21:12:009975209975209948459964903.4625995470
21:15:009951109959559908459920304.9396992120
21:18:009927909965509926009956054.5680994254
21:21:009964909990009936759981306.8114997353
21:24:00998135101455099789010100009.17961005158
21:27:0010100001010560100772510105604.51191009388
21:30:0010105601011085100621510110454.57811008758
21:33:0010111951019950101119510199506.95141015603
21:36:0010199501021535101643010200008.92611018619
21:39:00101999510255551018000102401010.40131019926
21:42:00102401010320001021500103200012.88011026112
21:45:00103200010320001024010102811511.13581026947
21:48:00102811510339901027260102746510.63471030511
21:51:0010288201029925102541010263204.60941028256
21:54:0010262551029130102507010280004.29301026785
21:57:0010279951030000102700010278958.73231029159
22:00:0010270001034000102700010339955.33341031336
22:03:00103350510342051031000103172014.05001032677
22:06:0010316951032995102963010316954.65171031267
22:09:0010316951032995102700010290004.11541029349
22:12:0010289901029000102590510259058.16281027153
22:15:00102590510280001023070102409011.66151025130
22:18:0010250001027050102358010262654.59261024780
22:21:0010262701027050102183010220102.94311024357
22:24:0010219801023990102000010210356.65541021804
22:27:0010210351025230101969510230205.60751022010
22:30:00102294010289951019995102604511.42391022999
22:33:0010250301029550102502510292154.86361028117
22:36:0010289701030770102806010307705.26111029524
22:39:0010301251031990102912010301253.33011030557
22:42:0010301251031000102769010276905.71021029118
22:45:0010270651028870102351510270854.36981025430
22:48:0010279001028370102300010283708.62561025260
22:51:0010272301030000102658010280004.55561028707
22:54:0010280051034285102800010320057.05741031730
22:57:0010320101034035102924010320003.58431031491
23:00:0010330251041000102944010389905.68181037996
23:03:0010399851045555103989010423507.90341043241
23:06:0010402851044075104028510419854.50801041118
23:09:0010432001043200104000010403405.89221041630
23:12:0010403001043000103825510389404.92151039665
23:15:0010389401041180103843510403902.69561039278
23:18:0010404401040440103650010379154.78391038547
23:21:0010379251041710103792010417055.04881039944
23:24:0010402201045000104000510448702.25301042802
23:27:0010429051048100104290010460005.45151046404
23:30:0010449701045995104021510421851.26541043056
23:33:0010421851043460103980010398003.51381040382
23:36:0010412001041200104003010401450.95061040625
23:39:0010401301041100103945510400007.27141040035
23:42:0010400001043700103800010426259.88921040509
23:45:0010411351046930104113510464055.23391043655
23:48:00104640010536001044400105049511.52551049296
23:51:0010522001053000104836010500856.68861050429
23:54:0010500901051340104890010497707.29841050152
23:57:0010490001055000104805010509405.56601051089
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.