暗号資産価格データベース


2019年07月19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
00:00:0011099751115000110840011100306.17861111168
00:03:00111003011150001105745110802012.47121108449
00:06:0011109601113000110809011105408.83331110736
00:09:00111052511210001110510112100016.51771116143
00:12:00112099511258951120000112300010.65801122977
00:15:00112381011279751122000112497510.29311122795
00:18:00112449511262501118010112301014.73431122398
00:21:0011229751124000112001011210002.94851122423
00:24:0011200151122000111600011190659.66171119254
00:27:0011180001120855111401011200055.38121118491
00:30:00112001011240051117850112000012.09841121563
00:33:0011200251120025111700011185052.28361118636
00:36:0011185251121975111750011193408.89461120092
00:39:0011193501120995111733511208407.01781118988
00:42:0011208401122490111850011223303.15521120656
00:45:0011215851124380112076511220705.91491122134
00:48:0011220701127445112100011249805.70701123818
00:51:0011234851124960112200011220801.20141122756
00:54:0011228301124000112200011237700.64771123093
00:57:0011239951127840112269011276757.70611125607
01:00:0011250451125045111977511210606.92631122108
01:03:0011210201122000111863011215153.64691121152
01:06:0011219951124445112154011236854.80811122374
01:09:00112430011340001123860113391012.20731129521
01:12:00113391011391751133440113693531.52831136666
01:15:00113693511419901136645113987518.06681138821
01:18:0011399001144160113925011416804.23821140735
01:21:0011420051145000114054511416356.65041142303
01:24:0011431201146000114203011456453.60151144677
01:27:00114600011470001143000114372530.89121144194
01:30:0011437251145520114073511409506.80631143513
01:33:0011409501145000114029011435354.56431143103
01:36:0011435401143540114100011411705.15651142476
01:39:0011410801142990114001011420008.16951141693
01:42:00114150011458001141260114408011.65861144396
01:45:00114405011470001144000114578014.73311145495
01:48:0011454001145400114100011429157.54021143536
01:51:00114241511430001139000113900012.56901141524
01:54:00113900011392401130000113516019.39551136063
01:57:0011343451135760113250011347502.78261133566
02:00:0011340051136995113375011360000.98981135603
02:03:0011369701141100113697011410755.70101139156
02:06:0011410701141640113967011396700.73701140263
02:09:0011396651139675113435011360952.44801137720
02:12:0011355101136850113094511336655.13801134064
02:15:0011336701137000113100511364053.67061135195
02:18:0011364201136420112749511301907.07091131170
02:21:0011294151134540112941511335654.95811131501
02:24:0011335701134240113200011324202.33191133167
02:27:0011338101137215113242011372151.60521134060
02:30:0011370051143355113700511411402.00371141144
02:33:0011404101143000113673011393002.06261139692
02:36:0011363201139935113358511351750.27821135617
02:39:0011353101138100113217011370950.91391135522
02:42:0011370601137090113580011370300.49231136078
02:45:0011370601140605113705511406053.32621139396
02:48:0011400901140090113528011362103.20411136476
02:51:0011354851138185113472011370551.52671138011
02:54:0011370701138985113677511367752.66121137213
02:57:0011367601138005113401011360450.39781136397
03:00:0011365201141990113652011397601.39451137574
03:03:0011410001141490113895011389752.85541140530
03:06:0011390001139000113500511360053.27661137360
03:09:0011350151137030113254011334251.68251134095
03:12:0011334401137795113344011345650.68371134682
03:15:0011346351141060113435011410603.42651138053
03:18:0011410601141810113740011374002.86581139807
03:21:0011382251141520113705011407201.91221140645
03:24:0011409701141000113809511388602.12541139862
03:27:0011375251137625113645011371402.28981137190
03:30:0011378451139095113504011379451.44141137174
03:33:0011380101142905113611511410002.78871140975
03:36:0011409601141825113973011398051.61821139787
03:39:0011397201140710113778011378103.93391138647
03:42:0011376101137610113419511368753.95231136971
03:45:0011367801144990113526011421805.59841141368
03:48:00114206011549951141100114820012.08371150188
03:51:0011482001149985114504011477102.88441147783
03:54:0011476951148980113964011396404.10371143203
03:57:0011397351141960112944511310003.05621136888
04:00:0011310001136480112926011350003.96241134235
04:03:0011361501139710113505511355603.28241136756
04:06:0011372601138835113520511367950.36021137028
04:09:0011367801136780113011011340401.16701134049
04:12:0011340401136005112893511289356.06051132714
04:15:0011289351135005112801011322308.02941131022
04:18:0011337701136255113179511350653.92221133219
04:21:0011350001138745113500011358001.57801136868
04:24:0011359301137855113350011346650.73381135662
04:27:0011346601138000113464011378551.89781135887
04:30:0011377501137755113466011346603.71041136576
04:33:0011348501135470113466011354700.09241134819
04:36:0011354801135660113271011346653.04051134379
04:39:0011346651141720113459511380104.47841139059
04:42:0011380101138010112829511323504.79021132532
04:45:0011317701131770112853011312756.00501130218
04:48:0011304401133970113044011334404.26441131550
04:51:0011334401133695113069511319553.49231132040
04:54:0011313551131955112918511303400.55241130334
04:57:0011300401131000112800011291201.82831129375
05:00:00112916511405951129165113676510.41221134680
05:03:0011367801139870113590511367051.67881138852
05:06:0011367201140000113572011384701.38641138063
05:09:0011388901139690113600511360051.93081137994
05:12:0011366151137860113281511366401.59251135701
05:15:0011368701140220113687011396200.68141138856
05:18:0011398451140695113800011400252.50081139029
05:21:0011400301143825114003011433603.95941142214
05:24:0011438201143980113928011420002.03131142237
05:27:0011420401144255114003011442550.90411142526
05:30:00114425511458851137000113700012.08581141191
05:33:0011367201139325113322011380008.75021137065
05:36:0011370251141125113697011382051.43181138109
05:39:0011382151138605113608011380150.52131137942
05:42:0011380351140085113700011400851.64591138810
05:45:0011400001140000113647511370002.06021136944
05:48:0011369701139070113654511374551.41871137303
05:51:0011375251138065113693511380250.12441137545
05:54:0011370101138560113700011378950.71851137878
05:57:0011385551141380113855511400001.21031140234
06:00:0011409901144000114033011410001.62161140789
06:03:0011402351141065113954011400201.33171140272
06:06:0011410351141685114000011400050.52771140145
06:09:0011400051140230113954511400002.28291140010
06:12:0011409951144595114097511445952.09541142349
06:15:0011440001144960114208011420800.30971144279
06:18:0011435001143990114116011430002.49491141628
06:21:0011430501153950113603011404257.72311144930
06:24:0011400201141000114000011410000.58931140547
06:27:0011409601141985114006011419850.17601141279
06:30:0011400651141500114005511413550.63491141268
06:33:0011412851141315113538011366452.99011138915
06:36:0011379001138955113636011378302.12231136580
06:39:0011372601137260113507011360201.77051135873
06:42:0011355601139010113401511368802.83611136539
06:45:0011368651137415113300511330301.87751134933
06:48:0011330351136425113000011350905.69521133240
06:51:0011334751135995113158511350251.19561134559
06:54:0011350251137935113411011379353.23601136002
06:57:0011371401139000113661511390001.93971137648
07:00:0011375101141500113709511375351.52861139828
07:03:0011375501139500113754511395001.28731139217
07:06:0011395051140010113525511363954.70391138004
07:09:0011352851136385113332011333250.94491134756
07:12:0011333451136000113334011343605.45901134932
07:15:0011343601134990113200011324253.46801133486
07:18:0011320051133570113000511330254.93631132456
07:21:0011330301138000113301011380002.29951136487
07:24:0011380001141995113698011382804.85861140503
07:27:0011394301140610113833011394852.70971139403
07:30:0011389651142500113829511425002.50071140542
07:33:0011425001142985114010511419901.14951141724
07:36:0011429901143995114050011405000.79711141273
07:39:0011427751142820114001511417800.50961141027
07:42:0011414701142495114001011405002.16241141350
07:45:0011400401141995113819011392200.97921139956
07:48:0011399901139990113900011391700.07871139943
07:51:0011391701139965113700011380200.62821138907
07:54:0011380201139795113700011370001.68031137569
07:57:0011379651141930113706011391701.95351139960
08:00:0011408551145180114085511445207.17381143091
08:03:0011449851147890114001011450008.96901144578
08:06:0011428251144300114200011442001.59791143127
08:09:0011442401145000114206011440104.03571144939
08:12:0011449801147005114437511466854.00531145219
08:15:0011467601150000114500011468152.56631147200
08:18:0011470101150000114644011499957.73701149351
08:21:00114999511527701147300114926521.09551150480
08:24:00114932011540001149265115179011.73541151649
08:27:0011515101153960114775511488455.63291150088
08:30:0011492801149960114500511474703.21571147330
08:33:0011463351147420114600011460050.90921146325
08:36:0011460001149000114550011490002.82211147666
08:39:0011490051151990114900511519904.69901150678
08:42:0011510651154100115006511529755.44121152065
08:45:0011528901160265114890511505509.85391154010
08:48:0011496751152995114850011500008.46701150842
08:51:0011486851149995114138511459057.78381144967
08:54:0011450201146000114253011448207.68911143743
08:57:0011448201146000114352511451503.45371145000
09:00:0011451501149000114436011490005.10071146890
09:03:0011495001149900114100011420556.32501145176
09:06:0011420601144000113826011403704.91951140419
09:09:0011403751143195114000011418202.96831140601
09:12:0011418051143000113900011422602.98781141082
09:15:0011422601146990114107511438902.55921143552
09:18:0011448801144880114197011419701.52201143194
09:21:0011423501146000114110011412756.91181143070
09:24:0011411051142920114100011411001.95371141822
09:27:0011424851144000114158011429701.12591142651
09:30:0011421001146000114210011450001.91071144101
09:33:0011446651145370114394511440250.67391144581
09:36:0011454001148570114408511480053.14991147564
09:39:0011484901149000114590011459002.77561147865
09:42:0011468751148530114686011479252.23821147468
09:45:0011478051148000114550011465001.01441146186
09:48:0011455001146470114409511441500.68891145133
09:51:0011441801148465114413511482755.08991146255
09:54:0011475801149700114753511497001.56661148603
09:57:0011497001149900114800011489802.48691148721
10:00:0011489901153315114896011515256.04141151401
10:03:0011516101155870115150011520603.36561153610
10:06:0011525201154500115252011530002.83331153658
10:09:0011524401153080114958011508903.24171151322
10:12:0011500001150000114652011479852.46421148208
10:15:0011479851150000114655011497152.69661149128
10:18:0011490101149010114802011490001.95431148997
10:21:0011490001152140114811511520055.69301150627
10:24:0011520051155880114850011505504.22051152124
10:27:0011496501149740114500011452207.58731147058
10:30:0011452351147320114400011473050.60231145291
10:33:0011466201147525114476511455401.08931145971
10:36:0011450501148055114503511480403.17571146528
10:39:0011480401148695114500511459152.68021147155
10:42:0011450301147820114300511437409.99621144846
10:45:0011437451144985114200511420252.49041143166
10:48:0011420201144595114202011420301.45251142903
10:51:0011426251143655114070011424553.49151142064
10:54:0011430501144600114000011400003.91691141071
10:57:0011400001142405113901511416453.62031140784
11:00:0011410001143000114000511430001.99391142250
11:03:0011428751143990114047511404752.96451142173
11:06:0011404751141965113568011385004.97081138100
11:09:0011388701139530113600511372903.12021137720
11:12:0011369201145000113500011439806.58001138094
11:15:00114398011520651141260114997514.37461149322
11:18:0011486051149675114681511491800.78681148653
11:21:0011491901150000114615511461853.24081147771
11:24:0011465001147820114400011447401.45441146144
11:27:0011459701147825114400011453601.77581145634
11:30:0011450351146000114336011451551.04151144262
11:33:0011449951144995114286511440000.05441144344
11:36:0011440151146380114401511463752.19741145811
11:39:0011463901146390114300511440100.54341144804
11:42:0011440101144995114303511430500.54461143857
11:45:0011449351148150114493511481501.53831147289
11:48:0011470801147080114507011450702.00951146082
11:51:0011450451146980114500011460050.77791145871
11:54:0011460001146000114350011435000.23561144805
11:57:0011444901145000114183011448702.19471144526
12:00:0011451401148485114485011459800.83001146337
12:03:0011460601146500114482011463153.61071146007
12:06:0011450301149930114502511470650.48101146295
12:09:0011470901150000114707011471100.71671149706
12:12:0011470701148000114501511469600.87971146613
12:15:0011476651147680114455511459701.23271146209
12:18:0011450001147000114455011470002.35961144962
12:21:0011460601146490114399511440055.73001145370
12:24:0011431501146760114250511444602.59691144516
12:27:0011450001145030114287511438901.07251144036
12:30:0011429151144730114250011430000.19481143294
12:33:0011440001144735114250011425001.21761142784
12:36:0011439001147000114250011467704.67321144700
12:39:0011467551146805114100011417205.36561143637
12:42:0011419951143480114001011413402.83101141781
12:45:0011423401143040114017011414904.77871141509
12:48:0011418101141980114017011401701.26041141274
12:51:0011401701142215113933011393302.99751140083
12:54:0011393301142490113700011414507.40271139862
12:57:0011411301143100113830011420004.91251140996
13:00:0011429451143650113800011380002.82501141100
13:03:0011389851140990113601011373004.55771137717
13:06:0011373051141000113496011402852.52391137229
13:09:0011402901142505113949511400253.21761140583
13:12:0011410001141000113801011388050.84011140251
13:15:0011387901139930113700511392751.30451137628
13:18:0011392751140965113869511387000.91861139032
13:21:0011385051140970113850011390252.51691139343
13:24:0011397201141550113852511394002.50531140139
13:27:0011391901141000113852511385250.82741139292
13:30:0011385251140990113838011409650.47551140125
13:33:0011409851141445114027511402750.12491140488
13:36:0011418551141860114000011418501.37751140566
13:39:0011406051140765113700011370101.91251139950
13:42:0011370151138000113500511379901.14561136685
13:45:0011370501137050113350011348255.34681135164
13:48:00113410011341001129410112987515.35181130964
13:51:0011299851132055112820011318754.82991129690
13:54:0011318751132055112900511299055.18811130502
13:57:0011301701131005112500511280609.19101129156
14:00:0011280051129605112796011290753.20601128646
14:03:0011294701133000112907511310953.44151130277
14:06:0011311201131750112806011280852.55541130152
14:09:0011290251131230112751511290503.93621128200
14:12:0011287151132805112871011301804.58101131571
14:15:0011301901132895112986011306704.69291131181
14:18:0011306701132405113061511320202.45321131986
14:21:0011320301132410112793511295104.95321130042
14:24:0011295101129875112750011288701.36201128531
14:27:0011288701129460112626011264952.05851127314
14:30:0011261401126500112300511249953.80401125143
14:33:0011249851128415112350011280707.01671125809
14:36:0011283401128770112721011276650.84831127756
14:39:0011275151127515112600011260800.16941126537
14:42:0011269451133000112694511318256.38951129698
14:45:0011330001139000113204011339604.42921136074
14:48:0011339551135455113300011336202.35691134307
14:51:0011340151137200113400011372003.13501136716
14:54:0011371851137185113500511350101.58691136056
14:57:0011350201136955113397511345001.58831135875
15:00:0011354751135915113249511324951.70461133839
15:03:0011330001136850113099011366601.79541134699
15:06:0011350651137500113400011340007.80491136022
15:09:0011339951138805113316511381058.62691136560
15:12:0011371651139000113638011380001.54471138419
15:15:0011370151139000113636511386501.32781137027
15:18:0011380251138975113444011361800.87261136903
15:21:0011361801136910113177011317704.44691134141
15:24:0011339701133975113200011320400.91461132385
15:27:0011326851135000113267011342152.70591133968
15:30:0011337751133775113215511331600.59181133616
15:33:0011332501133250112942011294552.89321131893
15:36:0011294451132420112901011312502.24241130287
15:39:0011312601131260112934511305350.74781130335
15:42:0011305451134740112958511332652.58941131896
15:45:0011332701133820113192511319251.59191133192
15:48:0011319251132210112988511299252.81801131322
15:51:0011295751130645112926011303651.33181130456
15:54:0011305801132000112860511286053.96021130045
15:57:0011286201133625112862011312902.16731130488
16:00:0011310501131050112650011290602.84631127038
16:03:0011290701129975112658011283401.47421128242
16:06:0011277851129270112769511277602.71071127755
16:09:0011285101129905112773511277350.75241128976
16:12:0011289901128990112646011270251.81861127169
16:15:0011270401132230112704011322301.99581129288
16:18:0011322301135420113223011349952.83641134176
16:21:0011343501134990113304511349851.41921134309
16:24:0011350001136175113500011353200.24161135766
16:27:0011353401135340113288011339652.10801134128
16:30:0011334301134995113301011349950.39011133504
16:33:0011331651134980113049011349800.41001132749
16:36:0011323751132910113052011305300.06461132221
16:39:0011305301132895112801511280150.16631129982
16:42:0011301901130560112803011305601.15541128560
16:45:0011293701133925112926511321700.93661132251
16:48:0011321751133160113129011331552.14481133088
16:51:0011331801145425113281011454257.23921137279
16:54:00114542511500001143030114700011.50851147028
16:57:0011455251148660114552011468203.03261146453
17:00:0011456451150000114500011486803.57651147640
17:03:00114901511599451147850115446510.07551152663
17:06:00115797511611601149210115100010.16081156452
17:09:0011536351157995115240011526657.66881155043
17:12:0011526701153245114883011499506.26811150425
17:15:00114995011541801146475114647511.13541150699
17:18:00114601011506951137635113763518.34061143250
17:21:00113751011411951130560113423011.88551135946
17:24:00113437511399951114555111751012.52851128496
17:27:0011210201124430111514011212006.57731119244
17:30:0011212001125000111300011224957.98061117793
17:33:0011215651124995111765011200605.62741121651
17:36:0011200601122300111560511188455.06221119626
17:39:0011191001120810111750011189606.57351119245
17:42:0011177701119850111500011198504.65311118287
17:45:0011184051122540111777011192603.67771120313
17:48:0011203051121655111800011190001.75061119360
17:51:00111800511180051105575111068013.00321111016
17:54:00111078011120051103040111003011.71681107530
17:57:00111003011216501110000112081517.05851117793
18:00:0011205851120585111455011183455.43551117140
18:03:0011180001118000111500011150001.73651116345
18:06:0011150001115470111300011145502.26021114042
18:09:0011145351115000111140511131953.99651113590
18:12:0011131951115010111319011136201.33951114703
18:15:0011132151117570111321511159751.29921115874
18:18:0011162951116500110798511079856.20231111849
18:21:0011089151111590110793511109403.14791110328
18:24:0011098601113995110700511112357.05971110782
18:27:0011112401116320111123511153005.80441114363
18:30:0011153051116780111243011134001.49061114326
18:33:0011134001121660111261511190502.60101118856
18:36:0011184651122560111846511215601.59631120430
18:39:0011203051121350111600511191154.81421119259
18:42:0011191951121545111815511185003.06971119302
18:45:0011186401118640111262011126203.28471115683
18:48:0011154001117810111252511156002.92951115497
18:51:0011164001117990111560511178401.29651117324
18:54:0011179901119090111689011168951.00681118619
18:57:0011168951117970111523011172401.15121116373
19:00:0011161101117015111314511140003.19081114632
19:03:0011140151115505111178011148002.57581113381
19:06:0011140051115590111178011135302.95971113920
19:09:0011135301115000111316011150000.64221113758
19:12:0011155851117240111534511153450.47621116153
19:15:0011169451120895111500011159952.36521116913
19:18:0011152101116415111366011138901.94841114497
19:21:0011136651114000111084011130001.59711112632
19:24:0011130751114000111062511112104.43161112098
19:27:0011110701111070110856011097602.27201110080
19:30:0011097601114665110624011139305.72691109117
19:33:0011132501116000111273511150101.27451114715
19:36:0011150101115300111167011116700.93891113255
19:39:0011116951114510111100011129001.26351112687
19:42:0011128851120895111288511200008.56511118041
19:45:0011201151120890111769011176905.75901119325
19:48:0011179951118030111550511155302.39811116976
19:51:0011155301118980110920511168057.43781116145
19:54:0011169301117275111250511125052.17881115165
19:57:0011133801115195111200011151503.29891114676
20:00:0011146551115960111110511133252.24441112991
20:03:0011133001116795111330011155851.18391114904
20:06:0011166951116770111555011162100.82341116416
20:09:0011162201119595111527011170106.11421118173
20:12:0011177001118650111617511180701.29771117671
20:15:0011184851122815111623011204104.50171120660
20:18:0011203701120395111236511143756.66611115267
20:21:0011138001114385111000011100005.70871112632
20:24:0011103151114225111031511142252.15201112430
20:27:0011142251115610111270511156101.84951115106
20:30:0011150601115060111075011130804.50431113576
20:33:0011130951115995111253011142600.98971113612
20:36:0011148751114995111096011118402.83191112111
20:39:0011130301114005111050011117953.35951112012
20:42:0011113651113475110800011095705.19421110589
20:45:0011095301112005110900511109401.71421110908
20:48:0011109851114425111071011144053.81511112514
20:51:0011144001115595111044511110254.96531113382
20:54:0011110401112720111095011125854.91711112046
20:57:0011126001112600110957511109654.83881110729
21:00:0011100651110065110520511060603.62761107735
21:03:0011059551107000110413011061355.40141105942
21:06:0011057001120000110201511150605.47701110521
21:09:00111570011500001114610114600520.95571130278
21:12:0011469451150000114000011463306.15631145592
21:15:00114633011463301135120113924015.77061138799
21:18:00113924511400001135885113932512.43511137141
21:21:0011400001140000113170511319956.05071135895
21:24:00113480011378901132490113461510.42191135219
21:27:0011339601136675113200511350504.49821134627
21:30:0011350051135095113099511315054.43221134018
21:33:0011314251133745113027511320054.91251132501
21:36:0011324201137690113230511349603.15511134824
21:39:0011349651134965113036511303652.68041132684
21:42:0011327401136935113039511350004.20761133884
21:45:0011350001136070113300011359702.92771134606
21:48:0011360001137360113400511352951.77751134793
21:51:0011342101135595113336011338459.51231134093
21:54:0011333451134960113334511334150.21871133767
21:57:0011335401135605113353011343900.34211133788
22:00:00113438511355301127360112736020.74321129913
22:03:00112730011290901092000109999541.72931108841
22:06:00110000011050001093010109929019.55401100217
22:09:0010992901104000109578010992559.52881100057
22:12:0010992551104000109811011000009.42911100252
22:15:0010984751106230109847511046002.24491103530
22:18:0011040251106885110243011056003.17701104355
22:21:0011054001114950110540011125508.65271111492
22:24:0011128751114875111093511117252.98141113121
22:27:0011112751114130111041511127601.54011112626
22:30:0011120551112390110900011112601.35611110326
22:33:00111124511312001111200112521520.35871122189
22:36:0011253401125355111701011213105.34071121644
22:39:0011213101122190111178511150008.22771116430
22:42:0011149051118185111324511165205.24281115186
22:45:0011164551116505111355511163901.68671115341
22:48:0011157701117720111531011162003.74321116282
22:51:0011161951116195111488011160550.61131115338
22:54:0011158701118200111574011166003.19261116802
22:57:0011165951116935111254511129155.14431113778
23:00:0011122001125000110900011214407.99731120262
23:03:0011214401123275111200011146906.45381118281
23:06:0011138351116015111147511137252.56961112740
23:09:0011146651116245111320011143650.26441114936
23:12:0011145051116160111221511151750.18881114092
23:15:0011137801116245111156511147900.31761113223
23:18:0011152001120320111430011188455.43111118334
23:21:0011178751117875111438511148702.43821116261
23:24:0011149601118320111496011180200.52231116951
23:27:0011182701118500111461011147402.03801116896
23:30:0011146201114770111156011135901.26631112985
23:33:0011135901118500111359011185003.91991115835
23:36:0011188401119040111695011190151.53391118713
23:39:0011190151119015111558011155954.04761116654
23:42:0011166051117465111451011166201.20581115786
23:45:00111667511272901116060111753021.29631120243
23:48:00111868011186801110000111379010.90251112222
23:51:0011139001116000111300511138958.45171115264
23:54:0011141401115995111407011150300.46381115441
23:57:0011159951116220111300511147857.87781114928
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.