暗号資産価格データベース


2019年07月21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
00:00:0011426351144000114260011430300.80581142672
00:03:0011431301143470114240011424000.90871142465
00:06:0011424451142970114189011429700.23161142391
00:09:0011428701143270114100011418005.27001142380
00:12:0011417951142945114100511422300.06791141672
00:15:0011422001142205114008511410001.15331141554
00:18:0011410001143695114020511425002.38621141681
00:21:0011425001144200114250011430003.73451143357
00:24:0011425301144000114195011440001.62321143578
00:27:0011440101144015114265511426800.73131143616
00:30:0011427701142770114150011419951.32871142017
00:33:0011420001143480114150011434751.66811142562
00:36:0011422001149995114212511424508.64861144550
00:39:0011420401144255114180011422352.43841143384
00:42:0011422301144000114222511435150.62871143288
00:45:0011426001143945114188511425102.34341142438
00:48:0011426001144500114200511445000.48081143746
00:51:0011449951146645114315011466450.74691145342
00:54:0011446151146000114273011454501.96361144755
00:57:0011452751149435114523011481653.36051147075
01:00:0011480001150000114400011470007.33271145690
01:03:0011441551146995114415511469950.53801145791
01:06:0011469701146995114289511454403.04731144312
01:09:0011447201148150114418011481503.89931145996
01:12:00114765011542651144000114528516.67011148884
01:15:0011452851149735114500011484404.79611147021
01:18:0011488051151160114604011487402.25111149495
01:21:0011487601149990114600011483255.41481147850
01:24:0011499801153165114713011481203.65701149851
01:27:0011502301152000114904511500904.76051150415
01:30:0011500901152400115000011502152.91061151098
01:33:0011508351152850114900011505750.92161150267
01:36:0011505901151700114972511513254.44661150700
01:39:0011514001156000115008011546407.11151154240
01:42:0011546251155995115231011559903.26061154494
01:45:00115599011581451152415115422510.76441154697
01:48:0011549701156780115300511540001.15061154647
01:51:0011540301157000115402011570002.17451155771
01:54:0011569551159000115629011585754.51401156974
01:57:00115800011723651157350116600023.42081166494
02:00:0011650001169310116400011665806.79471166262
02:03:00116658011830001166430117324513.57901172055
02:06:0011732451180860117201011800907.34441177368
02:09:0011807601188000118000011849108.45751183731
02:12:0011844951184910117500011760006.93441179112
02:15:0011760001179800117450011764254.32611176358
02:18:0011751151177995117402511773754.18021176690
02:21:0011773801180000117609511800003.09791177236
02:24:0011800001182000117845511794903.43131180055
02:27:0011795001179500117680511770001.43081177849
02:30:0011779601179465117680511768053.16891177354
02:33:0011768151179465117407511783155.89801176923
02:36:0011794651180000117761511776150.86721178946
02:39:0011770001177995117440511760000.38821175589
02:42:0011744101175990117106011730403.12971173432
02:45:0011730451175730117289011742500.89121174169
02:48:0011740001175955117301011750253.17981173628
02:51:0011759901176915117500011753150.64441175701
02:54:0011766501176650117408511754000.69981175433
02:57:0011753001176230117500011750000.33951175459
03:00:0011745001177990117450011765351.42461176708
03:03:0011769801179000117602511760300.51961178020
03:06:0011772301178455117601011775201.40511177020
03:09:0011775101178380117700011771900.99051177546
03:12:0011772001178560117642011780800.39181177550
03:15:0011785601180200117718011783404.28431178923
03:18:0011782951178345117448011770001.03541176205
03:21:0011780001178605117682011772650.96751177388
03:24:0011772551178550117548011755850.83311177705
03:27:0011773251177325117600511760150.78361176966
03:30:0011771051178150117550011771154.79841176314
03:33:0011777001178120117700011781200.22751177297
03:36:0011779551178740117679011771904.40871177236
03:39:0011773901178770117739011780250.43121177972
03:42:0011780201181980117801511798301.67571180056
03:45:0011792601179775117770011781351.06011178696
03:48:0011781151179775117679011797751.19601177926
03:51:0011788151178960117709511774000.75011177911
03:54:0011773551178455117716011784550.45161177439
03:57:0011783851178390117688011775300.55251177519
04:00:0011780001178325117401011771752.22261176294
04:03:0011759501176855117579511758450.54761176471
04:06:0011758351176355117400011763552.50251175064
04:09:0011756201176480117518011759901.83761176016
04:12:0011759901178325117500011755801.32501176510
04:15:0011760551176340117406011760000.51321175644
04:18:0011755701177125117527511752751.38541175913
04:21:0011754851175965117471011747151.34511175047
04:24:0011743701175150117366011751501.66321174183
04:27:0011734701175000117347011746700.93491174690
04:30:0011746701179180117418011774905.84271175847
04:33:0011765701177450117580011759000.50451176775
04:36:0011763001176350117410011745001.64301175317
04:39:0011750701176825117252011750901.53381174922
04:42:0011749351175875117493011758750.10661174946
04:45:00-
04:48:0011751101176555117502511758900.10441175984
04:51:0011765651176960117467011749750.49851175703
04:54:0011778451177910117606011779100.13711177816
04:57:0011777501179130117555511760401.77271177098
05:00:0011767551180000117597011793401.12561178703
05:03:0011793301180330117754511780950.63601178268
05:06:0011780601178105117712011771250.89751177231
05:09:0011779751179995117626511774251.15661177494
05:12:0011767201177420117577011766855.64591177080
05:15:0011766851177420117625511770551.49621176994
05:18:0011774151180000117666511782651.83821179080
05:21:0011771201178080117600011780752.58461177076
05:24:0011780951178100117598511760655.44201176629
05:27:0011760601177660117500011771101.45461175679
05:30:0011771101177110117441011744500.27401176015
05:33:0011759701175970117594511759450.12191175949
05:36:0011758001178325117445511760101.91181176767
05:39:0011767001176755117670011767550.00441176734
05:42:0011767201177840117579511758050.37461176902
05:45:0011759051176040117558011755801.13691175742
05:48:0011755801175580117550511755050.57141175575
05:51:0011763451179125117610511775601.56701177935
05:54:0011779951178580117742011785800.28201177991
05:57:0011785051179125117753011791250.11891178838
06:00:0011780151179095117661511773900.66731177942
06:03:0011774851177535117744511775300.00861177481
06:06:0011776351179995117750011775001.30131177872
06:09:0011773001177890117590011759701.49421176619
06:12:0011759751175975117447511755850.28161175167
06:15:00-
06:18:0011750051176005117500011751300.12301175102
06:21:0011769951177000117516011751600.30571175890
06:24:00-
06:27:0011769401177760117542011777600.26041177562
06:30:0011781151178115117750011775400.01691177546
06:33:0011775501178000117750011775000.31251177593
06:36:0011774151177750117711511775652.38571177515
06:39:0011775901178105117755011776750.50041177788
06:42:0011777551180000117775511799700.16341179259
06:45:0011779501180000117794511798851.64801179855
06:48:0011791201179610117819011792151.88641179061
06:51:0011791401179995117900011791850.51521179239
06:54:0011785951179905117859511794800.52081179226
06:57:0011794351180005117900011800001.65081179831
07:00:0011800051183500118000011812004.29281181512
07:03:0011815501182190118000011809201.07741181364
07:06:0011813001181450117936511814505.18851180412
07:09:0011801551180995117960011809950.38551180332
07:12:0011795151180000117894011800001.83761179417
07:15:0011784201179170117800011786001.22561178509
07:18:0011786001179355117786511793501.81341178273
07:21:0011792951181000117929511801702.11781180131
07:24:0011800001180985118000011800600.18101180204
07:27:0011803101182000117998011819751.00201180654
07:30:0011817801182120118073011810000.94881181890
07:33:0011817001181710118035011804701.40141181055
07:36:0011804701181145117993011799802.42231180381
07:39:0011802901182435118002511812001.57401180835
07:42:0011811451182890118114011827900.33001182628
07:45:0011828001183000118184011822202.05751182697
07:48:0011820051184700118200011825302.22191182908
07:51:0011825251183170118158011823002.41391182039
07:54:0011816151183760118161011831100.98281182699
07:57:0011831201186720118312011867202.19601184488
08:00:0011860751187000118471011870002.33871185995
08:03:00118700011971501186935119499518.60961189503
08:06:00119499511978651191000119300512.13281193805
08:09:0011940001194005118806011885356.25001191212
08:12:0011894001190000118700011884155.70521188172
08:15:0011887651189445118400011842904.84761185417
08:18:0011843751188300118433011854654.57051185436
08:21:0011859051186830118433011843304.05811185208
08:24:0011843301184955118200011830001.17711183821
08:27:00118203011838801180000118279513.00211182367
08:30:0011828501184400118150011828002.22231183141
08:33:0011821501182150117861011795856.69321180481
08:36:0011796151180570117762011800005.23201179528
08:39:0011796351180055117759011799105.30661178869
08:42:0011788901179800117287511737557.83241175467
08:45:00117287011728701153000115500032.88671159146
08:48:00115500011620001153005116050010.83641155856
08:51:0011602001160500115782511600007.02361159482
08:54:0011600001166035115990011620157.68311163353
08:57:00116201511642151158960116103510.41481159260
09:00:0011608601161040115800511588150.31601160269
09:03:0011588301158830115300011570605.82831155988
09:06:0011580001162000115789011599953.22591159370
09:09:0011599601159960115800011590000.89271159094
09:12:0011589801163330115875011620407.51701161199
09:15:0011611401163905116051011634701.23641162792
09:18:0011638951166630116276011637053.75881164300
09:21:0011652501165740116300011635056.73821164177
09:24:0011635051166170116123011619104.22011162839
09:27:0011618951163475116126511634750.60661162544
09:30:0011627951165395116273511650154.16611163585
09:33:0011638851165995116388011639050.61711165374
09:36:0011655501168010116389011680052.51351166129
09:39:0011687201169900116541011661351.21491169066
09:42:0011680001168985116650011681001.04791167267
09:45:0011694101169410116384511646505.61361166626
09:48:0011650001166000116400011646553.32311164249
09:51:0011651801169000116518011660303.83221166096
09:54:0011661201166430116537011664301.29361166155
09:57:0011664351167980116501011660101.37591166524
10:00:0011657001167190116405011650500.58491165383
10:03:0011643101165865116405011640502.44331164728
10:06:0011644101166900116438511650501.12201165504
10:09:0011664751168215116538011663002.04241167127
10:12:0011667951166800116679511668000.35561166800
10:15:0011677751167815116615011661500.22021167684
10:18:0011665651166565116531011653750.22121165978
10:21:0011651001165790116500011650000.52071165096
10:24:0011650001167480116496011657301.17371165807
10:27:0011657801166300116424011642650.04921165093
10:30:0011646801166775116300011638002.37011163358
10:33:0011631851165100116318011645100.19171164780
10:36:0011650001165000116385011638500.20671164970
10:39:0011639951166750116398011649400.91711164614
10:42:0011646201165980116321511640600.41011164383
10:45:0011639701166085116319011660800.73421164842
10:48:0011660001166000116487011654600.31101165038
10:51:0011657001166810116565511656550.62281166126
10:54:0011658801165985116511511658000.67801165260
10:57:0011665951167040116642511669500.59461166681
11:00:0011669501166950116579511657950.80271166705
11:03:00116609511661901153000115572016.06871159926
11:06:0011557201157965115200011543457.55101156578
11:09:0011543601157375115200011556352.96551155025
11:12:0011556351156840115563011556300.94291156075
11:15:0011567251157750115569011577502.87031156526
11:18:0011574101158995115659511582708.69571158727
11:21:0011582601158260115578011557800.90561156946
11:24:0011560451157385115449511544951.27791155712
11:27:0011544951157800115350011551352.28261154945
11:30:0011551401156740115392511550000.62601155766
11:33:0011541901155995115154011532401.39671153638
11:36:0011550751155075114800011499858.30581150506
11:39:0011499901154000114700511540009.36271150416
11:42:0011540001155900115313511540001.56351154615
11:45:0011546001155970115405011558750.32451155165
11:48:0011542951154825115255511527101.26141153815
11:51:0011526051156000115064511506452.57851152284
11:54:0011506451152740115000011500052.70341150564
11:57:0011518301152000115035511506002.29301151592
12:00:0011501001150100114400011440005.03741147534
12:03:00114400011452801140000114520011.78561142766
12:06:0011452801146035114340511438852.72521144089
12:09:0011438551145550114341511448051.42131144441
12:12:0011449901147005114499011463001.15261145957
12:15:0011463051148000114411011441102.14071146350
12:18:0011440251145000114340011450000.55511144123
12:21:0011449951146000114321511460000.75161145530
12:24:0011450201146505114502011459904.98651145074
12:27:0011464851147780114648511468300.39191147188
12:30:0011468451147690114461511449701.06001146496
12:33:0011457651148455114500011454956.67511145966
12:36:0011467201147250114641011470002.67901146680
12:39:0011472351148630114536511481851.75091147555
12:42:0011462901147995114620011479652.24561146773
12:45:0011479651147965114600511460054.88931146204
12:48:0011460051147340114536511459303.21421146193
12:51:0011458851145885114400011448703.85981145029
12:54:0011441051145005114317011450001.29411144306
12:57:0011435101144880114350011441501.00411143973
13:00:0011442051144205114010011420553.31531142422
13:03:0011420301147575114200011467553.99191144019
13:06:0011467601149995114675511491752.87511148773
13:09:0011494851152500114848011492402.14321149571
13:12:0011499501150020114836011500001.39961149976
13:15:0011498951150005114872011499701.42521149299
13:18:0011488401149750114844011497500.78841148999
13:21:0011496001149660114800011480000.02691148725
13:24:0011480001150640114777011489700.98491149403
13:27:0011490151150640114901011499700.13251149904
13:30:0011499751151000114990011506005.62401150034
13:33:0011509851152000115000011510250.29861151081
13:36:0011518801151995114990011499001.56751150229
13:39:0011497551151000114902011510001.24121150012
13:42:0011509201152380115020511523801.78111151562
13:45:0011523801153015115100511519851.37191152601
13:48:0011513701151940114881011501752.34281150334
13:51:0011503051151240115028511509450.23991150957
13:54:0011509051151995115090511513600.33501151787
13:57:0011513551151430114869011497451.73511149733
14:00:0011497101149710114444011475153.26721147522
14:03:0011474951148595114744511474504.55631148021
14:06:0011485951148715114740511475400.61601147598
14:09:0011487051149710114781511491550.33021148607
14:12:0011491551150960114859011498654.02531150115
14:15:0011486851148685114751511475150.22221148585
14:18:0011479951158000114799511509004.91111149853
14:21:0011508951151350114821011505451.16441150308
14:24:0011505351150535114821511482150.16011149106
14:27:0011482151149005114780011490051.19701148356
14:30:0011490051149005114457011465605.37711146347
14:33:0011442801147140114427511464051.09981146223
14:36:0011454951147690114428011476901.85411146097
14:39:0011470601148000114544011459851.39701147699
14:42:0011455301145590114400011444401.61771144618
14:45:0011445051144845114346511434653.15441143899
14:48:0011438501146025114300511448251.40021144084
14:51:0011448251145700114394511450000.25231144950
14:54:0011444251146085114414511460850.66091145437
14:57:0011445351146445114122011416103.93471142746
15:00:0011426301143695113998511424007.67631141227
15:03:0011434701144835114240511447704.08671144324
15:06:0011442401147005114363511459002.53041145386
15:09:0011459001146885114470011456200.55801145561
15:12:0011456001147985114560011479852.35331146409
15:15:0011474251147990114600011461702.06841146417
15:18:0011470001147970114447011444701.60721145472
15:21:0011449701145670114390511439051.23911144152
15:24:0011447901145325114417011441707.88011144278
15:27:0011449951146830114499511454203.58411145309
15:30:0011455151146000114455511460001.66631145265
15:33:0011466051147890114576511462001.47321146930
15:36:0011468301146855114484011451253.93151146707
15:39:0011450001145715114460511446100.25361145382
15:42:0011447151146685114250011430304.58791143879
15:45:00114303011455101143000114438010.60561143861
15:48:0011441051145005114400011440702.63191144377
15:51:0011442251146190114359011435903.22191144454
15:54:0011435901143960114250011430002.74841142683
15:57:0011435751143700114354511437000.04701143632
16:00:0011426501143150114264511426450.81201143068
16:03:0011425501146000114236511437205.46671142693
16:06:0011439301146005114361011449952.51431145289
16:09:0011450001146005114407511450650.75191145235
16:12:0011450101145010114412511449500.15481144961
16:15:0011448001145865114400011450250.72331145010
16:18:0011454451145980114370011459001.52191145075
16:21:0011458951149755114564511470003.64961147688
16:24:0011468951148555114689511475152.61731147689
16:27:0011460451148545114604511474354.94611148109
16:30:0011475001147500114610511461050.97801146854
16:33:0011466101146765114555511455750.81641145728
16:36:0011461001146760114557511467600.05101146274
16:39:0011456501145650114456511454000.75241145508
16:42:0011453751145380114427511452600.46931145003
16:45:0011452151146000114445511460001.65411145032
16:48:0011445651144910114200011445002.76051143890
16:51:0011441151146315114337011449653.27731145067
16:54:0011453601145580114378011437801.31281144584
16:57:0011449851144985114378011437800.03401144153
17:00:0011439301144970114150511415051.24341142810
17:03:0011415451141570113837011401403.47321139821
17:06:0011403201142725114026011410051.26511142007
17:09:0011410051141005113598511363158.68931138400
17:12:00113598511570001130000114990021.83801140130
17:15:0011498901153070114489511526604.12571149551
17:18:0011526601152660114869011486902.61401151112
17:21:0011486951154000114833511540001.74581152637
17:24:0011545701155455114969511532454.57771152566
17:27:0011532001153715115081511519452.33671152710
17:30:0011514501151500114969511499051.71891150564
17:33:0011502901152385114969011523852.05061150653
17:36:0011523851153705115238511536250.43451152652
17:39:0011525701153350115200011522453.52731152505
17:42:0011520501153375115186511531952.40961152674
17:45:0011531951154970115217511540004.08331153517
17:48:0011540201154475115200011523305.72601152594
17:51:0011525201153965115165511516850.73991152627
17:54:0011517851152460115167511524600.45071152077
17:57:0011523051152935115228011524401.08591152593
18:00:0011528801152985115227011523051.39241152564
18:03:0011520251155000115198511547004.38891153555
18:06:0011547001156995115400011541254.66631155194
18:09:0011541251156325115400011550001.52681154950
18:12:0011540351154035115279011528102.22331153616
18:15:0011538601154500115168511545001.72781153709
18:18:0011544401155180115414011551800.72281154809
18:21:0011551801160000115422011589101.69791157460
18:24:0011567951158800115500011563654.76231156041
18:27:0011560101158375115600011560050.13441156196
18:30:0011566351157005115453511554902.55401155671
18:33:0011554601156515115497011559851.36731155093
18:36:0011563551156360115635511563600.03101156359
18:39:0011558151156355115550011559350.45301155838
18:42:0011559351157850115514011565651.38671156636
18:45:0011565401156540115570011557001.74581156388
18:48:0011560101157210115593511561554.32181156922
18:51:0011561551156160115382011538204.99751155466
18:54:0011538201155480115382011542000.57101154033
18:57:0011542051155960115372011537201.83651154708
19:00:0011539701153975114694011509704.92111150000
19:03:00114890511524201142000114604012.90231146192
19:06:0011469001148830114300011448308.22711146154
19:09:0011441651146940114372511440053.01141144272
19:12:0011449851146515114498511462303.45011146272
19:15:0011462001148135114578511474301.90811146333
19:18:0011475301147595114522011453302.75141145733
19:21:00114550011460001137225113836513.99611140495
19:24:0011388001141910113836511410353.20171140694
19:27:0011410801142680114106511423250.72191141714
19:30:0011411851143000114117511413556.71941141738
19:33:0011413501142690113999511406401.83401140742
19:36:0011406401142440114000011406752.77761140611
19:39:0011408951143780114088011426704.42541142343
19:42:0011426951147530114121511425001.47841144080
19:45:0011425001142500113719011371903.37181139904
19:48:0011379301139550113644511376751.36541138037
19:51:0011388151139085113682511373751.54011138356
19:54:0011374451139790113586011385903.47861137388
19:57:0011378601140810113786011402552.50171139715
20:00:0011390001139660113586011370001.61691137003
20:03:0011372351138550113723511385501.97891137828
20:06:0011385651139890113819011394000.92421139096
20:09:0011389601141545113896011409400.46151140635
20:12:0011410801142540114095511413904.77181141048
20:15:0011413901142850114036011428501.42201141521
20:18:00114284511457901142435114496010.04321143201
20:21:0011430451144000114286011428600.22501143356
20:24:0011422201143925114035011414202.34681141331
20:27:0011414201141435114000011409851.68541140723
20:30:0011400101140520113818511384253.42351139233
20:33:0011382151139590113821011393250.65191139324
20:36:0011393551141590113935511409853.55061140087
20:39:0011412801141970113971011419250.37251140957
20:42:0011416951142990114119511429651.15701141800
20:45:0011423151142325113960511396050.88901140425
20:48:0011392051140325113847511403250.83321139069
20:51:0011401701142960114017011422901.85441141892
20:54:0011423001143800114150011428305.12411142622
20:57:0011427001142700114150011419703.26261142580
21:00:0011416301141630113937011401001.67451141041
21:03:0011401001142200114010011417201.13021141388
21:06:0011422001142995114176511419800.89011142650
21:09:0011419801143990114187511426201.46911142657
21:12:0011433951143830114051511427003.27631141869
21:15:0011430001143005114051511428300.79811142598
21:18:0011405551141660113937011400001.12081140474
21:21:0011400051140795113604011380003.54221138438
21:24:0011379951139135113799511391306.96071138239
21:27:0011391301140135113842511393254.35011139200
21:30:0011384351139295113638011363809.46601137839
21:33:0011364901138890113604011379152.25741137161
21:36:0011379151138885113742511379000.25611137904
21:39:0011371401137140113560011356703.66861136634
21:42:0011369651142005113632511412153.89781139356
21:45:0011412451141995114005011419601.88831141000
21:48:0011417951141845114025511402551.18901141003
21:51:0011417001141825114006011403900.81611140614
21:54:0011400601143710114000011414104.43571141999
21:57:0011416851141710114039011405003.97661141112
22:00:0011405101140510114021011402102.73721140465
22:03:0011402701140270113867511391453.46841139667
22:06:0011391551139200113722511375001.56211137936
22:09:0011377201137770113610011369505.58631137421
22:12:0011369701138445113634511380055.66251137676
22:15:0011380251140000113802511384501.67391138834
22:18:00113802511381151132065113583010.30681134559
22:21:0011358351139000113325511383256.36701136016
22:24:0011383251140000113779511387153.72901138207
22:27:0011388601142795113800011427304.07581140287
22:30:0011429951143700114050511425005.44431141937
22:33:0011424801142495113782011378204.32421139062
22:36:0011379101139450113752511382150.64851138470
22:39:0011394301140700113822011403250.99711139531
22:42:0011395001141980113901011405251.01441139907
22:45:0011405501141015113893011391551.78661139689
22:48:0011391451139605113864511395350.43091138773
22:51:0011395351140235113897511402350.51841139729
22:54:0011392601140265113922011392200.80421139624
22:57:0011398401140265113605011370201.60081137895
23:00:0011370051138315113603511380601.58401137331
23:03:0011380451139130113683511370150.93621138043
23:06:0011370351138570113566011360050.92251136278
23:09:0011362651137290113499511372659.11821136004
23:12:0011365701137290113596011361400.44381136601
23:15:0011361401136170113564011356502.40931136071
23:18:0011355101138190113500011378501.66351136543
23:21:0011378001137940113712511371250.25851137499
23:24:0011371251137270113402011340204.33111135345
23:27:00113402511341201120000112873017.09881128595
23:30:00112900011300001123995112755511.38301127406
23:33:0011270201128760112642511269603.35831127220
23:36:0011284801130000112695011269555.13951128650
23:39:0011264301127410112395011250052.68681125570
23:42:0011254551125530112136511226353.29041122815
23:45:0011230301125150111900011205603.52771121662
23:48:0011205551122005111631511195258.15561119848
23:51:0011195251120995111799511199859.54161119398
23:54:0011191551121560111798011200203.60131118695
23:57:0011209801122315111916511222103.16571120618
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.