暗号資産価格データベース


2019年07月30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
00:00:0010346001034995103357510345401.72881034313
00:03:0010350001035170103457510345800.37111034867
00:06:0010349651034985103445510344700.60451034578
00:09:0010345301035000103333010344502.01771034279
00:12:0010349751036540103495510365403.79231035124
00:15:0010365801039020103657510389603.90581037906
00:18:0010389601040000103738010381901.79221038833
00:21:0010375101040495103750510381301.00091038860
00:24:0010381301038260103700010380051.07221037935
00:27:0010380051039895103769010390001.09601038420
00:30:0010389801040005103811010400001.26411039659
00:33:0010397651041780103955510413251.75871040482
00:36:0010412151041330103810010382001.90741039270
00:39:0010381001039080103682510368250.90301038333
00:42:0010368301038540103500510367551.29021036507
00:45:0010362301037280103424510343401.28851035808
00:48:0010343701035270103204010350009.67861033700
00:51:0010343301034400103344510336700.42381033874
00:54:0010338501035505103385010355050.69291034674
00:57:0010355301035715103427010357151.15381035465
01:00:00103510010354901020000102800016.19351027567
01:03:00102800010455551026695104555514.46451033612
01:06:00104900010520001040650104398511.51931045293
01:09:0010423751044455104133010416902.68171043071
01:12:0010416451043070104129010420753.76151042195
01:15:0010421101044005104209510432103.81961043122
01:18:0010433051043540104129010412900.92471042558
01:21:0010412851042025104000010403004.05601040528
01:24:0010403001042750104029010423003.57611041708
01:27:0010423251043320104145510424951.16611042681
01:30:0010424801043290104202010426000.82271042560
01:33:0010424851043550104150510418002.35511042383
01:36:0010418051042380104117510421202.15171041764
01:39:0010419701042235103900010394901.83561041155
01:42:0010398001041280103980010412650.15781040958
01:45:0010412701041275104025010402500.38631040932
01:48:0010409751042370104025510406551.04061041548
01:51:0010406601040660103922510399250.53371040256
01:54:0010399451039945103952510395250.07901039753
01:57:0010394251040000103600010376002.33741037915
02:00:0010370401037935103639010368952.58711036682
02:03:0010369201038420103444510384200.55911036810
02:06:0010381101039005103756010376451.74871038594
02:09:0010375601039205103700010386650.29741038130
02:12:0010387101039595103833010384100.84221039069
02:15:0010383951038395103724510376550.75081038320
02:18:0010372901037610103506010374701.70461036064
02:21:0010375951038300103696510376500.92461037560
02:24:0010381851038210103717010376600.09611038060
02:27:0010374551037520103738510374750.30981037479
02:30:0010374601039125103736510389601.30971038818
02:33:0010380801039000103721010372100.96811037664
02:36:0010372101038000103699510374050.38191037263
02:39:0010379551038965103795510389650.15201038478
02:42:0010382701038300103737010373701.37101037770
02:45:0010379601037960103300010345204.22151035430
02:48:0010345251038295101500010323458.12961028886
02:51:0010343201034520103105510315254.38601032287
02:54:0010315351032515103034510319701.31071031451
02:57:0010313451032485103024010313300.95271031828
03:00:0010312351031675102932510293254.47451030932
03:03:0010293251031985102797010288601.20011029583
03:06:0010291851030100102734010273401.16051028237
03:09:0010273501028125102735010273550.57651027732
03:12:0010273901029225102738510286903.55751028049
03:15:0010286901031370102869010303950.87531030007
03:18:0010304201030595102905010295701.49921030084
03:21:0010295901030245102905010302350.72461029643
03:24:0010302301030910102995510305950.37611030613
03:27:0010299901031400102975510297550.63741030571
03:30:0010306551031295102973010297300.67871030523
03:33:0010295751031115102948510306550.38561030144
03:36:0010304701032225103015010311950.75571030544
03:39:0010312001033540103100010328451.78971032418
03:42:0010329101033145103214010331450.31331032823
03:45:0010330251033895103221510333751.16311033034
03:48:0010334351035000103342010350000.28131034335
03:51:0010340201036640103402010350000.86891035338
03:54:0010351101035110103311510331151.12821034445
03:57:0010331151033630103265510336300.96241033273
04:00:0010336201034280103361510336150.39391033903
04:03:0010336251034425103325510344250.24551034081
04:06:0010344001034700103333010334501.28791034066
04:09:0010334501033450103099010312702.41271031678
04:12:0010320001033010103128010329500.68601032526
04:15:0010329501033705103073010320003.62871031763
04:18:0010322601032710103226010327050.84151032376
04:21:0010330001033865103074010333308.38851032373
04:24:0010324451033940103222010325200.12261032564
04:27:0010324501032530103245010325300.10151032514
04:30:0010325351033560103253510335602.00101033478
04:33:0010327351033080103250010325055.32011032669
04:36:0010326001032600103257010325700.23101032600
04:39:00-
04:42:0010324851032965103246010329650.64901032527
04:45:0010325251032525103102510314601.18651031766
04:48:0010310351033005103100510330050.96261031953
04:51:0010332001033230103124510319650.53791032483
04:54:0010317151031930103171010319150.10801031900
04:57:0010311901031935103068510306850.47151031094
05:00:0010307951031715102967510315701.55541030909
05:03:0010315601031730103020010302002.09861030272
05:06:0010304151030415103041010304100.01311030412
05:09:0010313901032005103139010320050.08611031691
05:12:0010320051032005103108010310800.15091031460
05:15:0010310901031090103096510309650.04001031020
05:18:0010314801031980103148010319800.10001031682
05:21:0010319151032700103191510327000.12831032171
05:24:0010310201032735103100510327350.14321031633
05:27:0010314201032015103141010320150.02201031689
05:30:0010314101032630103076510313853.37981031475
05:33:0010329701035360103297010333309.68781034354
05:36:0010350001036030103307010350002.07401034839
05:39:0010341001037000103407510363152.74731035876
05:42:0010350001036305103483010355957.57891035971
05:45:0010355301036310103375010340156.17771034843
05:48:00-
05:51:0010349301036000103493010360000.09091035549
05:54:0010364951037140103428010358800.93021035799
05:57:0010358801035880103500010350800.03341035116
06:00:0010350001035280103495510351450.07961035135
06:03:0010351801037135103500010359550.65811035257
06:06:0010361301037005103538010363452.24931036853
06:09:0010363601037190103610010361001.25691036783
06:12:0010361001036100103579510360150.04521036060
06:15:0010360601037315103606010361150.10911037170
06:18:0010360851036910103548510369100.15501035963
06:21:0010369251036980103593510369650.09501036852
06:24:0010370001037730103697010369800.40161037333
06:27:0010369801037145103697010371400.03871036989
06:30:0010369701036970103604010360400.40571036494
06:33:0010361301036130103251010325103.86731034962
06:36:0010337651034525103373010343951.56741033870
06:39:0010340301035100103319510351000.38331034185
06:42:0010352051036000103483010352950.40571035689
06:45:0010353001036000103483510348351.16121035339
06:48:00-
06:51:0010346701036000103262510342851.22871034462
06:54:0010340001034535103344010345350.53711033803
06:57:0010345951035535103333510337451.72981033925
07:00:0010346001034600103043510313352.73581031987
07:03:0010320001033410103036010333902.82631032472
07:06:0010332401034000103092010320300.98531032706
07:09:0010317701033025103058510321100.38361032170
07:12:0010328751033030103159010317700.52031032153
07:15:0010317701033005103059010316850.96641032872
07:18:0010316351033255103163510331100.15501033072
07:21:0010331351033900103313510337700.22431033651
07:24:0010338401034080103299010329952.24421033821
07:27:0010327151033500103258010330100.19061033015
07:30:0010327801032950103218510329450.63751032753
07:33:0010334951035585103349510342551.33041034219
07:36:0010345401034920103401510341550.33091034419
07:39:0010345501034565103400010343551.48991034211
07:42:0010349101034910103401010340100.14401034508
07:45:0010340101034825103400510345500.02391034580
07:48:0010345951035000103459010350000.04601034639
07:51:0010350051036000103500010360001.04881035529
07:54:0010359701036260103460010350101.72811035458
07:57:0010350101035535103464010348450.15311035041
08:00:0010346901035760103451010357000.61221035577
08:03:0010356901035695103470010350900.70211035103
08:06:0010352351035410103400010342350.56651034632
08:09:0010349851035700103456510357000.27111035441
08:12:0010356201036000103519010360000.34081035854
08:15:0010360001037000103588010364150.75471036360
08:18:0010364151036975103590010365600.27381036389
08:21:0010354951036535103549010354950.11431036144
08:24:0010354951036560103549010365250.05891036418
08:27:0010356901036575103568510358451.63821036509
08:30:0010365751036800103507510351001.63101035422
08:33:0010350101035200103458010346650.11471035062
08:36:0010347301036350103472510350150.01671035547
08:39:0010351001035100103500010350000.07211035010
08:42:0010346451035985103300010338850.73381034300
08:45:0010332451033880103200010320000.20181032472
08:48:0010320401036790102700510329708.17711030297
08:51:0010349701037000103265010340100.85561035032
08:54:0010349901036835103480010349450.78381035839
08:57:0010348351035800103381510340050.43351034247
09:00:0010348801034945103402510340800.11701034494
09:03:0010343651037335103436510353700.97531035921
09:06:0010350101036880103501010368750.02301035919
09:09:0010369501037425103607010364850.65711037315
09:12:0010365051036505103531010353100.44241036127
09:15:0010352951035795103506510357950.39121035330
09:18:0010357951036410103501010361601.82351035703
09:21:0010361851036190103501010360051.27251035146
09:24:0010359251035930103501010357550.04421035849
09:27:0010357551035755103575510357550.01001035755
09:30:0010350051035005103459010347050.84991034942
09:33:0010345851035195103458510351950.14351034622
09:36:0010352001036000103520010358900.17741035621
09:39:0010346801034680103468010346800.33201034680
09:42:0010350051037430103500510369606.95101037181
09:45:0010367551036915103632510365150.72711036711
09:48:0010365251037400103600010370050.09001036685
09:51:0010366751037755103619510361950.55621037300
09:54:0010362051036210103600010361100.03861036102
09:57:0010360001036995103600010369950.13911036279
10:00:0010369751036990103600010363800.19701036405
10:03:0010360001036515103538010365050.06301036263
10:06:0010369601037000103600010360000.14191036970
10:09:0010363851036385103583510358350.01101035985
10:12:0010352901035845103366010341352.13291034821
10:15:0010336601035560103300010355600.94721034410
10:18:0010354951035560103415510353350.80961035421
10:21:0010351801035310103434510352851.09811035254
10:24:0010347051034705103200010331600.92011033142
10:27:0010340001034010103267010326750.21401032963
10:30:0010320151033390103201510333900.02341033331
10:33:0010327601032775103233010323300.02801032504
10:36:0010333801033385103338010333850.00141033381
10:39:0010338151033830103377010337750.10901033827
10:42:0010338601034690103377510346900.33471033799
10:45:0010340301034830103400010341401.63311034143
10:48:0010341051034600103316510331650.03501034423
10:51:0010330051033465103223510329650.22681032925
10:54:0010329651034500103000010317252.34541031861
10:57:0010317101032215103000010310701.37331030806
11:00:0010301201030585102702010272005.30471028662
11:03:0010289401030005102829010296750.90701028885
11:06:0010299951031005102960510307401.10491030608
11:09:0010307501030750102988010305050.53741030298
11:12:0010299001030680102900010305751.02981030015
11:15:0010306101032885102999010318302.19211031807
11:18:0010318351032345103081510320601.71191031747
11:21:0010311701031795102999510299950.18711031049
11:24:0010300001030670102998010300001.21041030002
11:27:0010307701030995102975010303401.03431030288
11:30:0010303401030655102918010306351.62191030244
11:33:0010292851029285102801010289900.44261029062
11:36:0010294901030355102949010300001.03501029946
11:39:0010300001030350102885510290001.91881029937
11:42:0010290001029855102702010270201.58581028654
11:45:0010279501029185102701510270150.64951028748
11:48:0010279701028255102500010253852.20021025986
11:51:0010257151028000102500010254001.94501026130
11:54:0010250051025005102220010246754.57631023362
11:57:00102450010269901024310102460018.74031024849
12:00:0010250401025755102411010245751.11501025216
12:03:0010245701025000102100510230404.18341023419
12:06:0010230951023785102210510231304.99241023041
12:09:0010221051025945102005010250402.72691023097
12:12:0010240301027165102403010271550.61311026093
12:15:0010271351027140102487010255902.51141026686
12:18:0010250001026365102482510250300.47931025256
12:21:0010265401027205102515010260251.16831026550
12:24:0010260251026095102377510240352.10101025078
12:27:0010241351026380102411510263552.77171025676
12:30:0010254801025480102456010254601.93991025365
12:33:0010259751026150102549010261500.08901025897
12:36:0010252251026550102521010265450.07801025352
12:39:0010265651027285102524010258900.20911026203
12:42:0010265651026690102656510266900.20001026657
12:45:0010260001026440102574010257400.03511026197
12:48:0010256301026630102560510263850.27871026051
12:51:0010265601026600102560010257000.45881026138
12:54:0010257201025720102536010253600.06451025643
12:57:0010253001025300102530010253000.18331025300
13:00:0010250551025055102493010249300.03791025008
13:03:0010242601025570102400010248750.77401024866
13:06:0010248751025070102487510250550.47951025053
13:09:0010247851026865102400010262550.36951025344
13:12:0010268051027800102552510264600.47871026820
13:15:0010262301027440102622510274405.69621026231
13:18:0010268001027090102599510260053.40281026294
13:21:0010265751026855102657510267850.37481026743
13:24:0010266051026615102620510266000.05891026590
13:27:0010260651026290102401010240100.22501025012
13:30:0010256751025690102559510256100.08201025647
13:33:0010255351025535102377510237750.15501024639
13:36:0010237801025080102316510241950.43301023835
13:39:0010242101025550102300010240651.91931024309
13:42:0010240751025670102302510242250.98541024860
13:45:0010242201024420102300010244200.88001023420
13:48:0010238351025000102301510250001.16711024734
13:51:0010245151024930102427510245450.29361024814
13:54:0010248051024900102310510235007.39641023550
13:57:0010236401024625102200010239204.02431023266
14:00:0010233051024895102247510245701.60661024138
14:03:0010245651024745102456510247450.05111024674
14:06:0010248951027995102429510250001.65931026044
14:09:0010250101025395102363010237500.28461024298
14:12:0010237351024000102255010226700.22561022694
14:15:0010239351024745102114510230301.76191023578
14:18:0010238801023880102201010220100.32101022704
14:21:0010221101023705102185010230001.40851022751
14:24:0010230051023750102100010232252.51041022641
14:27:0010229501022950102163010216303.81191022576
14:30:0010216401027000102118010259001.98871024654
14:33:0010259151027795102476510260302.02161026536
14:36:0010266301026645102441510258801.38311025464
14:39:0010253551025940102442010251900.77821024867
14:42:0010251951025490102395010254250.73011024938
14:45:0010253801025485102395010245950.23481025143
14:48:0010245951025985102388510259851.33451025132
14:51:0010259701026480102530510260700.40471025959
14:54:0010263001027400102554010271450.49621026367
14:57:0010271601027160102570510262250.43721026412
15:00:0010269851029745102698510289904.52001028163
15:03:0010281451029745102795510297301.08561028191
15:06:0010289901029910102857510286250.65661029101
15:09:0010287401029995102874010299800.72611029188
15:12:0010287151029980102800010290000.64471028842
15:15:0010284301029410102779510292450.47681028908
15:18:0010294101029600102825510282850.68651028895
15:21:0010287301029665102871510287150.09971028911
15:24:0010283901029655102800010294401.06401028203
15:27:0010296801030995102803510297701.05691029788
15:30:0010302701033000103027010312503.39371031340
15:33:0010312351032355103055010309302.73601032022
15:36:0010318551035000103165510335501.02021033343
15:39:0010334801034510103239510327100.86741033389
15:42:0010335451033570103153510315500.84671032269
15:45:0010334151033570103155010332801.07621032928
15:48:0010333351034590103303510330351.55751033845
15:51:0010335501033550103303510333450.05401033328
15:54:0010338351035005103266010326603.16981033596
15:57:0010326751033645103202010320200.56971032654
16:00:0010320001032045103167010317000.54701031779
16:03:0010316551032630103103010310300.73551031318
16:06:0010311151031200103070010307000.40391031091
16:09:0010307401032790102985010320051.85811031783
16:12:0010323501033720103233510336601.44721032602
16:15:0010336851034495103300510331700.50211033589
16:18:0010330101033835103200010330001.19611032712
16:21:0010330551033055103265010328701.34061033000
16:24:0010326701032670103148510322000.86091032226
16:27:0010322001032315103164510316450.08561031935
16:30:0010316451031680102973510309950.41161031041
16:33:0010309851032485103092510324850.38311031521
16:36:0010324851032485103120010312500.47701031937
16:39:0010310351032365103100510323651.00501031797
16:42:0010323651032790103181010319901.09441032447
16:45:0010323351032775103124510312900.53491031859
16:48:0010318651032550103131510316700.52911031997
16:51:0010316701031670103124010312400.05191031298
16:54:0010312551031255103097010310000.82521031067
16:57:0010310001032800103100010320153.59711031584
17:00:0010325101033545103201510326251.39001032831
17:03:0010327051033820103270510338200.33491033478
17:06:0010337601034000103375510340000.92191033841
17:09:0010340001035000103320010332001.33781033929
17:12:0010332001033200103219510323151.58511032485
17:15:0010323001032815103138010315901.09581031783
17:18:0010317251031760103114510317000.23301031506
17:21:0010317651032255103175010318000.07711031955
17:24:0010316501031990103100010319900.39991031298
17:27:0010320001032100103197510320350.36831032055
17:30:0010316351031750103004510307750.17351031119
17:33:0010307651031525103044010304400.51011031047
17:36:0010309451031525103094510310950.07691031015
17:39:0010311651031645103056010316450.18141031318
17:42:00103165010316501030645103074014.14471030693
17:45:0010307401030740103000010300000.64701030232
17:48:00103065010311301030190103019014.31081030204
17:51:0010301351030910102960510296058.60041030122
17:54:00103056010308451027695102902016.18411029623
17:57:0010285201030035102770010297750.52701029438
18:00:0010297551030035102896510289953.48501029755
18:03:0010289951029000102826010288600.64521028890
18:06:0010284451029650102821010290003.33211028991
18:09:0010290001031035102855510305003.95431029970
18:12:0010307551031000102975510297551.03821030536
18:15:0010297551030335102971510297950.62831030178
18:18:0010297851030515102954510302750.28051030290
18:21:0010295651030990102953010309900.11271029883
18:24:0010308751030875102941010300701.01201030224
18:27:0010300651030740102953010303950.49721029975
18:30:0010307401031000103000010301750.60241030431
18:33:0010302101030760103020010303001.02001030316
18:36:0010302501030825103016010301600.25771030440
18:39:0010300101030300102936510293650.44291030011
18:42:0010294901030025102937010294400.35221029507
18:45:0010294351029785102886510294601.60841029467
18:48:0010300001030290102935510302900.80961030139
18:51:0010302701030830102970010304200.99121030286
18:54:0010304251030425102955510301800.28551030045
18:57:0010301801030425102863510299000.53531029270
19:00:0010299051030550102953010303700.12901030109
19:03:0010300401031480103003010309500.46291030967
19:06:0010309651032925103096510316000.46611031738
19:09:0010322901033000103101510311950.42761032648
19:12:0010311951032665103055510308553.54251030882
19:15:0010309001031640103047010305700.35131030669
19:18:0010314651032185103058510318700.14871031703
19:21:0010317201033000103171510318800.42741032461
19:24:0010319201032835103170010321650.21961032005
19:27:0010321251032355103090010320000.31381031436
19:30:0010326301034380103229510342405.36391033741
19:33:0010342501034470103200010330005.42671032651
19:36:0010330051034165103300010330002.43181033222
19:39:0010330101033010103214010321451.39681032623
19:42:0010321401032140102959510301803.83181030292
19:45:00103017510304651028710103012522.35921029310
19:48:0010305701030580102800010287051.80211029255
19:51:0010287351030580102873510305807.78291029359
19:54:0010308101031000103001010307450.58871030558
19:57:0010307001031800103012010311050.09151031099
20:00:0010316301032475103113510324750.57001031887
20:03:0010324701032710103130010324950.11871032140
20:06:0010325301038740103152010370057.16111036007
20:09:0010379651042995103495510375558.54071038881
20:12:0010375551037555102641010300008.86401032477
20:15:0010305951031000102836010308157.18681029732
20:18:0010310001031005102716510300305.68221029687
20:21:0010300251031030102863510307250.84731029952
20:24:0010300101030700102973010299950.58951030169
20:27:0010301301034005103012510328400.98231032132
20:30:0010321301033760103200010328001.37661032769
20:33:0010327951032795103164510319950.29531032101
20:36:0010319751033560103197010334002.24991032902
20:39:0010333001037000103330010370007.06511035723
20:42:0010370001037475103444510354052.69821036034
20:45:0010355201036065103460510347951.43211035045
20:48:0010347951036365103469510358053.37481035747
20:51:0010358051035955103456010346450.69561035500
20:54:0010354451036395103465510359856.88231035541
20:57:0010359651035965103406510344853.24341034848
21:00:0010340051041830103400510409955.67081037217
21:03:0010395701040995103628510375850.97581038069
21:06:0010364801037570103570010365002.43251036774
21:09:0010365051036985103301010336602.95701035362
21:12:0010339801035100103311510351000.83181034306
21:15:0010351251036905103436010359850.96681036110
21:18:0010354151037310103531010373052.12371036520
21:21:0010374951038665103650010370001.92031037495
21:24:0010370051040000103632510379853.71401037936
21:27:0010379851039000103702010388350.11371038300
21:30:0010390001042375103815010388857.11291041896
21:33:0010388701040995103750010394054.46521039860
21:36:0010399001040980103900010396900.44961039883
21:39:0010394301039430103700010383653.35361038369
21:42:0010383651038990103736510382050.79591038216
21:45:0010382051038205103633010373600.90881037371
21:48:0010374151038900103719510376002.49261037960
21:51:0010374701038270103631510373352.36931036693
21:54:0010373151038270103695510375252.08201037306
21:57:00103640010390151035570103639026.30781036306
22:00:0010363901038220103506510375002.52331037427
22:03:0010370151038000103701510375001.57471037681
22:06:0010374851038215103647510370001.17271037457
22:09:0010364751038000103577510380000.31261036783
22:12:0010376051038615103705510386150.36491038053
22:15:0010385801038580103703010370300.40351037169
22:18:0010370501038000103653010371652.36101037023
22:21:0010375251037875103660010369802.88261037017
22:24:0010371101037225103502510362600.92651036168
22:27:0010363101036875103500010359600.87601035496
22:30:0010356901036980103569010365400.20021036296
22:33:0010355451037010103421010342101.39551036168
22:36:0010350301036845103502510360900.08351035516
22:39:0010360951036755103565010360950.87001035962
22:42:0010367701036775103609010361000.72951036520
22:45:0010359751037505103581510358502.30191036974
22:48:0010366851037980103668510377851.36021037046
22:51:0010377851038180103687010375208.36371037704
22:54:0010379801037980103698010369950.86371037565
22:57:0010368251037990103661010375500.04101037169
23:00:0010379901041995103674010390008.55721039507
23:03:0010387801039390103836010390301.03401038984
23:06:0010395401039540103801010385401.34311038555
23:09:0010385751038750103700010387503.40161037461
23:12:0010386551039170103776510391701.46781038718
23:15:0010393201040000103803510395052.59251039196
23:18:0010396501040785103922010407855.29661039951
23:21:0010400051040800103906010408000.03901040384
23:24:0010400051040005104000010400000.10001040000
23:27:0010408001040810103997010399750.76311040115
23:30:0010393051040810103930010398150.89691039583
23:33:0010398251040065103930010393001.19161039667
23:36:0010397301040000103900010393900.83981039640
23:39:0010399251040615103943010398955.24791039954
23:42:0010397351040800103940010395051.78241039698
23:45:0010394551040180103805510390001.57251039280
23:48:0010388801038880103704010378603.75121037759
23:51:0010379251039835103792510391850.94771039242
23:54:0010393701039995103873510399950.94431039252
23:57:0010393901040000103912010399902.01521039913
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.