暗号資産価格データベース


2019年07月31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
00:00:0010399851043140103966510404254.57301040927
00:03:0010410001041015103941510401701.52431040033
00:06:0010405451042865104054510412355.89841041743
00:09:0010428151042840104054010420001.48401041107
00:12:0010420001043675104050510436750.61951042313
00:15:00104367510600001042675105745520.18611052144
00:18:0010558001057780105026510525007.34171054777
00:21:0010524951054000105107010525003.54401052361
00:24:0010525001053280105024010530001.38151052506
00:27:0010520251052900105003010500301.80981051658
00:30:0010500351053000105002510500253.89721052178
00:33:0010500251052005105002510509700.72991050484
00:36:0010509151052010104987010519602.26541051278
00:39:0010520001052070105010010505050.54441051761
00:42:0010505151051660105000010516602.06721050089
00:45:0010509501050955105000010506751.02691050262
00:48:0010506551051995105061510508500.67011050903
00:51:0010507701052810105059010526803.71381052214
00:54:0010529001053000105147010523351.49621052430
00:57:0010523251053785105232010537751.07401053035
01:00:0010539601056230105396010548403.22861055234
01:03:0010548401054845105187510529853.69771052605
01:06:0010529851053695105168010520002.25901052464
01:09:0010512051052970105120010529700.02751052387
01:12:0010529751053380105203010531200.15511053024
01:15:0010525001053000105145010520852.19761052868
01:18:0010518001052100105112510512852.92371051553
01:21:0010519001053185105124510531850.82261051904
01:24:0010531801053365105128010520700.52101052631
01:27:0010520701052970105112010517800.35301051602
01:30:0010517951053365105174010517401.41911052176
01:33:0010521151052250105099510510002.09291051629
01:36:0010512051052500105100010514650.78641051846
01:39:0010515051052750105121510527300.29581051946
01:42:0010527301052730105099510510000.33311051644
01:45:0010509551052625105093010509351.16621051680
01:48:0010517601052750105103010521651.39031052137
01:51:0010516701052975105150010529751.72911052536
01:54:0010528851053255105209510521050.59051052991
01:57:0010521001053400105156510534001.35761052404
02:00:0010534001053670105163510516502.25731052501
02:03:0010518701051870105160010516400.29761051643
02:06:0010520001052195105121010512100.32561051636
02:09:0010512451051710104795010502803.86141049640
02:12:0010502901050685104900010506856.74631049173
02:15:0010506851051000104721010475001.44391048745
02:18:0010482901049610104647010479551.27291047486
02:21:0010471301048900104702510480951.47521047902
02:24:0010483401048895104720010472003.08421047612
02:27:0010476651047665104766010476600.00411047661
02:30:0010476651048335104731510473150.20991047736
02:33:0010472251048195104549510458502.18341045930
02:36:0010464401047100104640010464000.49281046930
02:39:0010466851046940104668510469251.65611046938
02:42:0010469251046940104671510469400.05601046932
02:45:0010469151046940104601010460100.14891046622
02:48:0010464401046440104583010458300.33871046063
02:51:0010458301045830104489510453800.19531045309
02:54:0010457251046695104200010455401.90581043783
02:57:0010462751046935104503010461800.55271046060
03:00:0010454451046845104441010458400.90081045791
03:03:0010460901046940104594510469300.44031046635
03:06:0010469351047110104648010465400.97301046846
03:09:0010465101047570104651010475600.32911047023
03:12:0010474701047470104730510473050.01501047415
03:15:0010479701047970104797010479700.01001047970
03:18:0010479401047970104714510477650.12601047548
03:21:0010471301047960104645010470501.12201047069
03:24:0010466101047830104659010469950.18071047400
03:27:0010477601047840104618510463800.37311047241
03:30:0010464651048795104545510485500.93591047510
03:33:0010485551048900104767510481100.18611048492
03:36:0010480401048195104732510476600.12961047690
03:39:0010475801048505104735510485050.17941047835
03:42:0010488101048810104661510466155.23361047482
03:45:0010472151047245104613010468950.12001046656
03:48:0010461501047760104614010471200.26361047072
03:51:0010463101047090104624510470850.27081046982
03:54:0010470101047080104651010470500.42751046952
03:57:0010470801047080104680010468050.17251047021
04:00:0010462451048900104613510482602.78991047503
04:03:0010482601048900104738010483401.17511048594
04:06:0010483301048740104833010487400.04541048618
04:09:0010478951047900104689010473450.15531047330
04:12:0010473451047720104692010469250.03801047266
04:15:0010462351046925104615010468500.11911046699
04:18:0010468501046925104180510424902.43641044369
04:21:00104249010428401031000104018013.37511038357
04:24:0010402051041815103861010418001.99711039699
04:27:0010411201041120103900510390300.25111039489
04:30:0010399051042335103990510423350.45851040632
04:33:0010421051043640104210510429450.49611042776
04:36:0010423701043370104174010422600.38721042467
04:39:0010420201042810104173510423700.24961042520
04:42:0010424551042455104155010416950.56791041920
04:45:0010415501042365104131010421550.28611041934
04:48:0010426951043040104171510428150.44161042453
04:51:0010427101043370104188010429405.57611042160
04:54:0010433551044000104265010437200.30791043440
04:57:0010436901043975104369010439750.01301043738
05:00:0010439851045830104286010430401.05651044172
05:03:0010435301043530104201510427050.12681042533
05:06:0010425951043560104200010420000.27521042996
05:09:0010416651043520104116510433200.51051041978
05:12:0010434601043460104200010420000.12741042676
05:15:0010419551043005104124010429850.62301041837
05:18:0010420301042385104116010411603.07191042177
05:21:0010411051042000104000010400001.42481041243
05:24:0010400051041000103933010393300.63411040175
05:27:0010392001040390103531010388701.18911038477
05:30:0010390001041280103809510409750.83041039481
05:33:0010409701040970103997010399750.18361040247
05:36:0010395151040230103900010402300.27901039719
05:39:0010400501041610103913510409650.57341040995
05:42:0010403351040335104002510400400.02201040230
05:45:0010400701040080103999010399900.03701040037
05:48:0010399901039990103700510390000.62021038796
05:51:0010391851039185103700010370150.55301038178
05:54:0010370101037610103599510374204.02631036978
05:57:0010369501037545103486010361350.89601035631
06:00:0010361401037120103408510357000.27701035672
06:03:0010357251035985103343510345003.19811034224
06:06:0010346051035470103401010341100.11111034731
06:09:0010355601037305103556010365751.96561036988
06:12:0010365851038000103658510367250.75931037020
06:15:0010370051037985103697510379850.17281037252
06:18:0010379851037985103730010373000.05601037821
06:21:0010366601037310103584010358400.43561036314
06:24:0010358551036690103585510366900.31401036365
06:27:0010366951036695103638010363950.09601036433
06:30:0010364951036845103648010368300.38891036577
06:33:0010369751038585103697510385450.97341037191
06:36:0010382001038215103783510378800.18741038111
06:39:0010385851038590103754010375550.07301038195
06:42:0010385051040015103766510386453.31801038893
06:45:0010386551039645103832510393500.61981038913
06:48:0010396301040560103955010400000.45331040121
06:51:0010394801040695103944010401600.53291040092
06:54:0010404551041025104044510404450.93941040662
06:57:0010400251040995103910510403001.15071039992
07:00:0010394351040395103941510403050.18291039920
07:03:0010402751040930104026510404001.29301040467
07:06:0010405101041430104001010407350.35221040779
07:09:0010414701041750104077510417500.14251041544
07:12:0010418951042800104189510427400.26931042372
07:15:0010414551042485104117010411700.18891041348
07:18:0010410001041075104065010410750.01031040877
07:21:0010410851041345104055510405551.18981041167
07:24:0010409501041110104011510404650.10691040803
07:27:0010400901042000104003510420002.37401040995
07:30:0010420001044000104200010440001.69061043580
07:33:0010440001044860104373510440001.49141043957
07:36:0010440001044975104313510449750.74171044113
07:39:0010445051047170104381510438152.52031045532
07:42:0010439601045985104371010449852.24281045511
07:45:0010438801044000104276510439800.23851043398
07:48:0010435751043575104244510431100.46391043390
07:51:0010424951042495103910510406150.95111040323
07:54:0010406201041870104061510418452.35711041039
07:57:0010418251041825103900010400950.54991040140
08:00:0010401001041005104000010410000.74481040861
08:03:0010410351042400104103510424000.43321041952
08:06:0010424001042480104186510420200.10871042152
08:09:0010420101042695104148510415300.90841042006
08:12:0010427701043335104277010429850.41841043064
08:15:0010433051043305104166010426000.38871042356
08:18:0010426001042600104072010412800.37281041380
08:21:0010415001042090104070510414850.60641041647
08:24:0010414751042505104100510425000.33151042089
08:27:0010426601043780104251010425100.20281043135
08:30:0010425101043080104251010430400.13301042933
08:33:0010429901043590104265010435200.53331042815
08:36:0010426001042600104010010414350.86861042062
08:39:0010414351042680104143510419000.58001042047
08:42:0010418901042405104128010412800.47211041547
08:45:0010410001041000104021510407200.95031040432
08:48:0010408501042030104057510410150.59151041288
08:51:0010410001041995104007510406250.40561040981
08:54:0010406251041950104062510414600.26401040820
08:57:0010412551042430104125010414300.66981041710
09:00:0010414301041650103931010407252.17301040444
09:03:0010407751040775103932010393200.38201039794
09:06:0010393051045995103920010449703.35441041788
09:09:0010459901047000104311010459755.19791045427
09:12:0010445301047520104452510465801.54861046043
09:15:0010467401051990104659510492153.61531049115
09:18:0010492201052995104833010528651.27381050654
09:21:0010518001052885105100010528850.69491051702
09:24:0010528851053380105045010510002.41741051918
09:27:0010510051051050104948510504851.44161050184
09:30:0010504801050675104908510506750.67031049546
09:33:0010508301051830104994010500002.80331050166
09:36:0010496101050470104897510494901.99251049282
09:39:0010502251050460104899010499900.16261049619
09:42:0010505901051530105005510515300.17701050881
09:45:0010515001053480105101010520003.53841052492
09:48:0010520051055000105170510550001.96761053301
09:51:0010543001054930105200010529951.59971053039
09:54:0010529951055005105152510550001.52591053238
09:57:0010542101054930105356010545001.11071054199
10:00:0010548101056490105410010550006.76731056042
10:03:0010541651055990105151510525402.05201053692
10:06:0010525451053450105055010529456.42301052558
10:09:0010529451053450105187510518751.50051052488
10:12:0010519601052365105184010518400.14351051888
10:15:0010518401052060105000010505302.22511051057
10:18:0010500051051980104999010514752.46911050756
10:21:0010509501051420105000010506950.15471050744
10:24:0010506951053245105069510527301.31881051740
10:27:0010527001053450105202010530601.63871052833
10:30:0010530551053575105129510520000.70641052206
10:33:0010520001052220105073510512000.76391051820
10:36:0010525951052600105110010511001.27241051826
10:39:0010517201054995105172010539604.94871053554
10:42:0010543201058000105384010540101.97391056108
10:45:0010556001055600105400010540000.77561054310
10:48:0010540001054500105350010535150.78701054017
10:51:0010539601054670105356510535650.03691054128
10:54:0010544101055605105356510540101.02441054419
10:57:0010549601054960105350010549102.20631053955
11:00:0010540701054070105200010520001.25871053135
11:03:0010520001053005105200010524600.97311052791
11:06:0010526901053335105173510522100.70241052630
11:09:0010517101052980105103510510350.03701052194
11:12:0010510101052905105001010510500.80971051276
11:15:0010511351052305105064010513500.35301051540
11:18:0010521151053460105206010534601.63041052651
11:21:0010534601053460105254510529301.41911053018
11:24:0010528351053320105105010533201.84641052602
11:27:0010533201053550105300510532850.45291053369
11:30:0010535551054000105300510533500.11281053597
11:33:0010530201053020105100510523701.07041052340
11:36:0010522401052240105191510520800.28501052082
11:39:0010520201052775105124010512400.28601051587
11:42:0010512401051925105052510510050.17411051065
11:45:0010515051051515105002510509300.18741050785
11:48:0010500251050965105000510509650.28951050709
11:51:0010505201051925105052010519251.72701051023
11:54:0010519251051925104891010507003.66231050118
11:57:0010510001051075105077010507700.43931050811
12:00:0010500101051520104982010515202.15531050226
12:03:0010514801051925105034510519251.11161051545
12:06:0010514701052175105041510514852.78301051829
12:09:0010515201051620105097010516200.38111051362
12:12:0010516751051965105097010519350.10721051573
12:15:0010519651052500105100510510150.30561052035
12:18:0010510201052325105101510510550.52101051277
12:21:0010510601052225105106010511250.12701051474
12:24:0010511051051105105100010510000.17761051040
12:27:0010510151052655105100010511100.25401051333
12:30:0010510051051215104944010500151.38521050478
12:33:0010500451050045104732510492751.62201048787
12:36:0010492801049990104839010494650.27761049056
12:39:0010495351050000104856010489900.86041049200
12:42:0010494601050025104880010500201.88111049973
12:45:0010500601050280105000010501352.00651050014
12:48:0010500051051635105000010511400.69321050623
12:51:0010517151052630105059510520450.41481051867
12:54:0010520501052050105061010511200.32081051461
12:57:0010511901052055105119010512700.20931051758
13:00:0010520501052645105031510526450.23561051665
13:03:0010509451052100105094010510200.09791051207
13:06:0010510001051000105000010500000.76391050218
13:09:0010500801051820104849510509805.75321050289
13:12:0010506851051340105067510509500.22861051145
13:15:0010512801051685105128010513300.08651051382
13:18:0010513301051335105068510506850.10181051157
13:21:0010515001051525105150010515250.04761051520
13:24:0010504701050470104947010494700.37821050006
13:27:0010495501049860104835510483551.28291049406
13:30:0010488201049530104841510490801.16401048607
13:33:0010494951049600104906510495750.45291049547
13:36:0010493551050755104923010507550.54481050200
13:39:0010500051050750105000010500300.12501050044
13:42:0010500301051260105002510512550.26851050962
13:45:0010510651051650105006010500600.32531050976
13:48:0010500651050900105000510509000.49411050725
13:51:0010511201051310105000510500050.61501050822
13:54:0010501051051075105000010510751.11841050887
13:57:0010512051051600105083510508400.15001051292
14:00:0010516251051685105162510516850.03101051683
14:03:0010510201051925105070510513250.10591051503
14:06:0010514151052695105131510521301.12621051823
14:09:0010520951052740105142510524400.55421052339
14:12:0010524451054500105157010530052.01261052979
14:15:0010538751054495105200010525900.67951053668
14:18:0010525901052995105259010526201.01401052624
14:21:0010530001053735105263010537350.59541052725
14:24:0010537351054880105281010537453.39531054149
14:27:0010529901053810105293010537756.13431053656
14:30:0010538051054000105216010529656.70571053100
14:33:0010529651054140105296510540900.83071053468
14:36:0010540001054000105333010533300.10291053988
14:39:0010539551054435105395510544300.27621054122
14:42:00105443010600751054140105544014.55411057864
14:45:0010582101058985105601010565304.51661057953
14:48:0010567101057935105601010573501.24001056972
14:51:0010569451057550105544010554402.20491056248
14:54:0010554401056715105236010529803.68321054063
14:57:0010536101055105105248510536552.51211053703
15:00:0010546301055000105300010540250.54461054327
15:03:0010540301055860105402010557550.86291055368
15:06:0010557851056665105486010561951.81481056299
15:09:0010561401058190105585510578751.14301057428
15:12:0010581101058200105568510580002.52051056859
15:15:0010581701058170105681010578600.06231057640
15:18:0010577701058750105777010587500.60791058256
15:21:0010590001059760105750510576401.04531058325
15:24:0010583001059800105751510592551.83681059118
15:27:0010596501061205105875510608052.33441060147
15:30:0010607901062000105851010606204.16441061082
15:33:0010608151061980105970010607803.94831060151
15:36:0010600151061000105911010610002.53001060037
15:39:0010610001063200106100010620001.20891062078
15:42:0010620351063105106105510620052.93861061863
15:45:0010630501063050106099010610601.49971061081
15:48:0010610001061090105850010610904.05601059681
15:51:0010610951062695106102010626950.38681061828
15:54:0010626951063195106050010609950.43071061867
15:57:0010609951062000106081510615001.99721061364
16:00:0010622351062520106181010618851.54481062326
16:03:0010618901067730106154010618706.78261063655
16:06:0010614901062490105959010609852.50881060605
16:09:0010606301061000105963010599900.70911060183
16:12:0010599751060910105900010595600.85901059370
16:15:0010600001060375105905510603101.05481059801
16:18:0010603101060955105550010595206.76941059048
16:21:0010599801060280105928010600000.37651059988
16:24:0010606101061530105959010615302.89331060545
16:27:0010610451061795106043010604301.46921061414
16:30:0010615701062000106106510612451.21671061958
16:33:0010619951062260106199010620000.62791062006
16:36:0010619701062985106040010607500.30801061424
16:39:0010607701060770105953510600000.47131060093
16:42:0010596351060760105962010596950.53501060068
16:45:0010598151060485105900510590751.94041059609
16:48:0010591001060000105880510588800.14921059387
16:51:0010588951059785105877010592500.27421058897
16:54:0010588351059205105651010572601.01211057769
16:57:0010578001058825105726510588253.34121058008
17:00:0010588351059705105809010597052.00621059198
17:03:0010597701061425105977010607101.11441060694
17:06:0010614051061420105969010602801.20891060017
17:09:0010601901061250106000010600002.97111060115
17:12:0010599901061250105908010607000.31321060734
17:15:0010612351061255105939010609450.58981060557
17:18:0010609401060995105939510609701.26881060101
17:21:0010606951060695105940010604151.01331060293
17:24:0010604351061180105939510611801.07331060888
17:27:0010611351062765106113510622700.57421061380
17:30:0010629851063330106121010612101.66821061997
17:33:0010612151061995106109010610901.20521061346
17:36:0010611501061425106027510613901.00971061004
17:39:0010613901061390106021510609250.64451061155
17:42:0010609251061125106000010600051.29371060514
17:45:0010600951060130105990010599103.02451060066
17:48:0010599151061005105991510610050.13281060307
17:51:0010610051061100106010010601250.03021060432
17:54:0010609951061100106008010611000.06021060294
17:57:0010601251061280106012010612800.06071060706
18:00:0010602801061245105986510598653.91181060097
18:03:0010600001060000105924010592400.23121059584
18:06:0010599851060025105868010586808.27111059365
18:09:0010592801059525105750510595250.55231058612
18:12:0010595251060030105949510600300.43791059607
18:15:0010596001059600105727010590200.76911058490
18:18:0010585401060040105851510599500.30941059841
18:21:0010590251059950105902010590200.05421059231
18:24:0010590051059660105851010585101.16221059004
18:27:0010597251060495105851010585100.31221059310
18:30:0010585251058525105800010580000.06051058457
18:33:0010589051059510105812010595100.65931058934
18:36:0010589701059770105851010585102.44891058998
18:39:0010589701059005105840010586800.25321058834
18:42:0010582801060225105809010602254.19561059463
18:45:0010599551062500105978010607354.12541061712
18:48:0010616101061610106028010609204.81761060886
18:51:0010615501061720106091010609100.24751061594
18:54:0010609101062075106035510612151.73101061775
18:57:0010612051062330106095010623103.26161061319
19:00:0010618401062200106100010610001.04761061359
19:03:0010610551061630106088510609301.19411061012
19:06:0010608101061680106041510616802.15101060845
19:09:0010616801063120106099010625001.29841062483
19:12:0010624551062995106148010624700.21251062025
19:15:0010628401063500106094010628501.39401062496
19:18:0010627451062855106124010626950.50701062120
19:21:0010622251063500106200510620052.36471062621
19:24:0010620051062670106087010616351.10801061650
19:27:0010616301062680106153010618001.94371061829
19:30:0010619801062625106191510626050.10911062280
19:33:0010625701064500106190010619007.96331063266
19:36:0010619001061900106050010613003.89421061228
19:39:0010609451062485106046010610101.50661060834
19:42:00106174510618001060015106006034.02051060073
19:45:00106011010613551060080106119018.48991060088
19:48:0010611051061105106038010603800.01401060835
19:51:0010605001061290106050010612900.38601060795
19:54:0010613151061855106052010613205.32171061347
19:57:0010615951063895106159510625151.20161062679
20:00:0010630051063440106165510620001.07101062462
20:03:0010629401063195106144510614450.75541062434
20:06:0010614101062000106100510615450.10401061401
20:09:0010610901061225106109010612150.01501061176
20:12:0010610101061200106095010611800.20931061030
20:15:0010615251061525106021010602101.84841060781
20:18:0010603901060600106008010602200.58641060233
20:21:0010602201061710106021510613001.06331060995
20:24:0010612901061290106091010609850.12231061022
20:27:0010606851061305106037510610301.02721061014
20:30:0010606251062270106014010617300.52931060877
20:33:0010610351062230106103010614901.61771061722
20:36:0010612201062050106050010620400.53351061480
20:39:0010610001061985106024010619550.44401061379
20:42:0010619701062040106137010620400.47521061815
20:45:0010613901062450106124010622700.34611061811
20:48:0010623651062990106194510619550.08381062423
20:51:0010619551062975106149010629750.22581061750
20:54:0010628151062820106277510628100.09001062789
20:57:0010615351062005106080010610550.68801061212
21:00:0010616951062835106100010618350.61741062057
21:03:0010624051064495106166010636000.53171063113
21:06:00106358010680001062380106300010.97531064689
21:09:0010630051064975106300010630303.82161063353
21:12:0010631201064290106289510642900.37051063564
21:15:0010642801066805106339010646007.35741064313
21:18:0010646051065985106433010652301.50371064845
21:21:0010652301070000106523010675056.02801068369
21:24:0010670051067585106398010658607.44961067101
21:27:0010669301067860106606510669851.78031067381
21:30:0010675001070530106699010690008.60711069640
21:33:00106900010760001069000107346512.68401073598
21:36:0010725101074080107136010730002.77841072951
21:39:0010730751074000106900010700801.58591071541
21:42:0010700401072000106900010705653.22281070983
21:45:0010705351072230107050510710003.57321071862
21:48:0010707301071000106752010703204.98561070089
21:51:00107032510709501069005107000010.26191070306
21:54:0010701751070930106800010691851.63931068994
21:57:0010694151069995106800510699950.96701068732
22:00:0010697101070990106949510702101.63271070041
22:03:0010700051070960106935010693501.89621070021
22:06:0010699601070585106964010697601.01801069964
22:09:0010705551071000107023510705502.39471070706
22:12:0010709851071650107025010716502.95821071096
22:15:0010716501073145107101010720002.30781071991
22:18:0010720451073585107106010721705.67111072585
22:21:0010721701074300107193010730007.84361073418
22:24:0010730001076890107247510738904.04511074008
22:27:0010747151074720107200010723206.46501072885
22:30:0010723151074880107231510736451.13051073095
22:33:0010734851075015107275010740104.28291074331
22:36:0010736051075040107360510740102.31331074058
22:39:0010736601076405107365010752901.05391075531
22:42:00107556010767151074900107671510.59751075464
22:45:0010760151076715107490010750005.45201075329
22:48:0010749051080000107459010800009.01191076901
22:51:0010800001082575107686510794307.85111079774
22:54:0010790751079255107800010792502.80141078133
22:57:0010792401084400107858010844003.10671081199
23:00:00108400510900001083525108751515.74361087339
23:03:0010875151087515108500510860004.63381086157
23:06:0010850101086995108409010861454.82481085056
23:09:0010861551086995108500510852101.56801085574
23:12:0010852101085860108473510854201.66371085248
23:15:0010855751085585108300010836901.55691084307
23:18:0010830001083315107925010798502.10501081483
23:21:0010792601081480107890510814255.42771080469
23:24:0010814101083000107885510824052.72141081616
23:27:0010824101083300108223010825154.60121082826
23:30:0010830001085005108207510840004.05631083731
23:33:0010839551085010108300010840003.11351084077
23:36:0010840001084900108250010848901.18361083482
23:39:0010848901084900108300510844851.39601083662
23:42:0010844401084485108216010830001.69621082974
23:45:0010822551084470108169010832502.56431082896
23:48:0010832451083250108100510818001.64811081754
23:51:0010820651082995108150510815051.04521081959
23:54:0010815051083525108101010832201.97571082200
23:57:0010820151083215108101510815853.90621082016
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.