暗号資産価格データベース


2019年08月17日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:0010740001074885107116510725750.88591072572
00:03:0010725751073105107117010720001.24851072593
00:06:0010714751075000107147010743300.71811074233
00:09:0010739051078000107384510770652.40421076580
00:12:0010770701077070107468010751001.75231075636
00:15:0010755101076060107299510730001.30701074327
00:18:00107300010780001072530107784511.33331077078
00:21:00107784510821451077845108214511.21571078051
00:24:0010821501097000108181510928305.61891087505
00:27:0010939751096700109000010967002.22131092343
00:30:0010941901094190109135510918653.53471092652
00:33:0010918651101400109036011013155.44711096334
00:36:0011012101103600109685511019503.80431100445
00:39:0011019501107150110100511040005.97761102902
00:42:0011049051108000110400011040555.87691105827
00:45:0011049951112750110499511110005.28031109125
00:48:0011102501111995110705511080302.35991108135
00:51:0011080351108595110132011035903.11031104156
00:54:0011026951107990110131011079906.81961104443
00:57:0011070651107990110360011060004.57791106124
01:00:0011060001112745110600011079904.00421109263
01:03:0011061301106205110131011013105.97231103830
01:06:0011013101101790109825511002802.28791100442
01:09:0011002801107005109998511046904.40211102065
01:12:0011043451105985110240511028801.55161104087
01:15:0011028201102895110026511024651.35091101253
01:18:0011025351106000110072011039104.35871102682
01:21:0011039101104190110126511041402.60131102753
01:24:0011041901105350110319511049801.37071103822
01:27:0011049801105460110315511035101.85791103772
01:30:0011031601104000110204011037650.51071102888
01:33:0011031451104835110206511038601.31831103497
01:36:0011039201106000110317011060000.91601105708
01:39:0011059751109990110494511064353.07781107253
01:42:0011064651109380110632011093805.32761107981
01:45:0011080051108010110593011065104.84461106944
01:48:0011065101106510110469011048702.24281105482
01:51:0011047051108000110439011060001.81521104841
01:54:0011052151105215110414011044600.33601104649
01:57:0011060001107510110520511070800.49781106350
02:00:0011061351112000110613511110306.00101108851
02:03:0011117301113050110982011113655.21631111657
02:06:0011098751114980110987511136151.67511112755
02:09:0011135901119950111359011181907.03291117204
02:12:0011194951120500111679511205004.91491119499
02:15:0011205001120995111671011179954.14511118430
02:18:0011179951119100111576511183504.77821117878
02:21:0011185451119100111672011191004.14131117711
02:24:0011181401118140111500011150905.78091115937
02:27:0011150051117495111311511174950.71371114975
02:30:0011175051117505111371011173003.52941115838
02:33:00111731011190051116340111635510.75311118337
02:36:0011169101118945111682511170750.07401117342
02:39:0011170801117080111620011169000.69631116726
02:42:0011163351116335111400011153952.28581114886
02:45:0011154101116895111420011160400.26211115528
02:48:0011157901116755111579011158451.67891116047
02:51:0011158451117115111551511160650.21151116029
02:54:0011160901116505111400511140050.78401116203
02:57:0011140051115425110558011055803.24561111580
03:00:0011055801110110110491511093002.80011106903
03:03:0011100701111510110894511100004.52811110375
03:06:0011100001112510110957011121501.53841111507
03:09:0011128651113010111113011127750.51211112028
03:12:0011125101112710110861011099751.11311110737
03:15:0011096001111035110845011091551.49231109146
03:18:0011099551112000110995511120004.50681110611
03:21:0011110001111005110998011099800.55221109995
03:24:0011095251112000110889511120001.55411111456
03:27:0011118151113490110992511114855.42671111334
03:30:0011114851112470110732511086559.85231108234
03:33:0011086001111105110600011072401.35981109430
03:36:0011072501108000110600011080001.39671107452
03:39:00110800011109551106000110799012.79531107031
03:42:0011075501108050110649511078600.10721107686
03:45:0011071651108130110653011065309.69751106596
03:48:00110653011100051106525110854521.15841108293
03:51:0011086701109350110788011084750.61961108523
03:54:0011084501109740110770511097400.78901108908
03:57:0011096501110835110800011080000.65851109641
04:00:0011084401109000110800011089501.25641108429
04:03:0011090001109030110750011090000.57601108428
04:06:0011080001108770110750011078350.76451108678
04:09:0011079951114525110789011144804.56281109263
04:12:0011144801115215111137511143652.94441114076
04:15:0011143351115215111249011129802.85271114527
04:18:0011129201113760111248011137600.05451113391
04:21:0011135051113930110635011101803.07971110963
04:24:0011100101110490110792011099351.04181109656
04:27:0011099851110515110821511082150.31531109899
04:30:0011093251113435110932511099600.66301110430
04:33:0011110851112570111051011105150.95501111478
04:36:0011105351114745111017011120400.46891112360
04:39:0011119651112190111142011121900.12261111772
04:42:0011128051113190111140011124701.76331112157
04:45:0011124701114240111227011130000.33641113064
04:48:0011140001114000111305011130600.02341113225
04:51:0011130601114925111169511136300.13641113200
04:54:0011136551116130111351511150000.72541114744
04:57:0011150001115000111181011129600.32231112874
05:00:0011129651120000111265511183657.23571116926
05:03:0011180001118995111568511185302.39131117380
05:06:0011190001119000111700011172550.68051118286
05:09:00111725011172501112755111458022.11711113037
05:12:0011142601114810111183011127151.50791113379
05:15:0011126501113365111181011133650.66421112168
05:18:0011134751115210110821511091602.75911111291
05:21:0011090101110000110610011094851.09641108264
05:24:0011099951110000110757511086551.07341108837
05:27:00110871511087151104845110538021.18461105431
05:30:0011053801106565110367011039552.25191104952
05:33:0011039551108465110367011084652.52211106004
05:36:0011073501111110110732511095502.64141109525
05:39:0011100051110005110596011059600.85511107807
05:42:0011061501107345110566011066800.13851106084
05:45:0011073501108895110720011079300.29671107853
05:48:0011086651109195110805011090850.44481108997
05:51:0011090051109015110814011083601.03501108412
05:54:00110826011087951106150110733041.36551106846
05:57:0011070101107010110538011064300.73361106716
06:00:0011054501107000110537011062901.95131106196
06:03:0011069601107745110653011065450.15781106988
06:06:0011065401109415110612011094150.28581107329
06:09:0011087501109500110781011078400.24791108495
06:12:0011089951109090110835511083550.14241108501
06:15:0011086301108995110800011089950.06931108068
06:18:0011087751109540110876011087901.03011109032
06:21:0011088251110160110864511100051.87881109838
06:24:0011099001109900110923511096400.04101109284
06:27:0011103501110415110977011097700.06001110296
06:30:0011098101109835110856011085605.58641109552
06:33:0011084801109680110714511096800.44321108094
06:36:0011092751111450110922011100952.29541110467
06:39:0011112551111400111021511110050.66981111033
06:42:0011110051111440111100011114401.36701111066
06:45:0011114401111455111100011110002.22751111083
06:48:0011104601111005110870011100000.36301109787
06:51:0011098301110040110866511100400.43791109178
06:54:0011101001111000111010011110000.06871110364
06:57:0011109301111975111003511113100.44921110820
07:00:0011110751114650111029511133401.02451112472
07:03:0011136801116900111210011126852.35971114160
07:06:0011134801116790111260011126000.87861113437
07:09:0011128051115000111200011150000.67381113797
07:12:0011145251114525111200011138700.17721113262
07:15:0011122451112870111219011128700.02451112515
07:18:0011122301113575110897011089700.50691111736
07:21:0011099701109970110332011033204.11041106010
07:24:0011035401105965110285011045758.22391103630
07:27:0011044751105660110395511040001.29331104377
07:30:0011040001104005109500010960006.06221097823
07:33:0010964901098775109364010939055.54431095886
07:36:0010940051097005109396510959300.69731095197
07:39:0010961101100050109593010961304.05441098709
07:42:0010961301100920109611510980303.00141098790
07:45:0010984751101000109841011010000.36431099434
07:48:0011011001110995110100011109954.00741104512
07:51:0011109951114000110700511101404.21971109015
07:54:0011109001115000110631011075906.11031109735
07:57:0011075951109650110759011080002.35281108754
08:00:0011078001111995110583511096502.08501108301
08:03:0011090001113490110786511102300.65561110342
08:06:0011100151110950110935011103450.64941109952
08:09:0011103451110345110783011078302.87691109175
08:12:0011078351107835110462011052503.63451105818
08:15:0011052501107695110286011063353.03011104750
08:18:0011063951106625110397011040151.86481105172
08:21:0011048101107685110479511060002.41131106239
08:24:0011060001106000110457011045751.89791105428
08:27:0011043101106000110411511041150.64071104683
08:30:0011058801106850110411511057050.61091105498
08:33:0011048001106895110474011065950.62801105816
08:36:0011066401106660110446511050100.73781105801
08:39:0011049101104925110206511043001.00741103601
08:42:0011043001106425110348511035000.92011104685
08:45:0011046051104605110016011001601.72181102485
08:48:0011001151100590109576010970002.90071098475
08:51:0010981551101620109705010999351.68281099675
08:54:0011000001103595110000011020004.52321102138
08:57:0011023151103400110000011008053.84391101799
09:00:0011008101103400109935511005953.06541101180
09:03:0010998901100105109604010981003.72821099277
09:06:0010981001098600109391010963154.64161095392
09:09:0010975201098755109474010960103.73081096730
09:12:0010974001097520109000010922704.92361092770
09:15:0010922701097370109083010952152.48501092915
09:18:0010952001095200109074010934452.50581091459
09:21:0010934451094255109258010927051.60041093318
09:24:0010927051093985109121010926151.58661092801
09:27:0010929951099000109260010950404.17911094693
09:30:0010948001096000109340510938653.03551094547
09:33:0010938651094930109074510912001.48931092173
09:36:0010911851092185108735510882703.83721089987
09:39:0010882751092210108827510902750.81371090176
09:42:0010908401091420108951010897802.38041090184
09:45:0010897801091030108900010910251.74501090386
09:48:0010908301093960108917510939602.50961091940
09:51:0010940001094840109087510916701.56241092627
09:54:0010921651093035109156510915650.55451092371
09:57:0010915751092020109000010900002.50681091278
10:00:0010900051091000108855510910001.04961089585
10:03:0010920001093130108683510888951.81451090653
10:06:0010888401093520108699510935201.53711088025
10:09:0010935201100990109235010988253.69451096383
10:12:0010965751097060109593510966005.60361096071
10:15:0010970551100210109705510979951.26621098674
10:18:0010979951099000109660010974951.82741097256
10:21:0010979501103000109795011003101.66261100794
10:24:0011009951102480110064011006400.12711101121
10:27:0011009851101390110035511006200.32181100945
10:30:0011005701101020109933010997500.78681100224
10:33:0010993001099300109754510992501.74551099093
10:36:0010992651099265109668010982400.72231098365
10:39:0010981751098580109690010985701.19181098148
10:42:0010985701099700109715010994650.50531098971
10:45:0010990551100000109754510992051.75741098916
10:48:0010990451101000109896011010004.53821100209
10:51:0011009951103485110099511019952.29081101906
10:54:0011019901103480110150511030001.48821102251
10:57:0011030051105995110300011059900.34411104417
11:00:0011059201106425110246011029305.43991104688
11:03:0011026901104715110254011026201.14321103599
11:06:0011035001105050110246011039800.90051103848
11:09:0011049451105005110421511049801.14201104269
11:12:0011050501108610110505011080754.04331107330
11:15:0011072301107230110551511070001.79131106826
11:18:0011054201106755110502011056601.21371105385
11:21:0011061851106185110193011035952.37501103948
11:24:0011029951102995110004011021152.24161101791
11:27:0011021101102955110176011028903.27901101802
11:30:0011028801103005110100011020251.37831101719
11:33:0011022451102245110028511008600.25301101804
11:36:0011017401103215110041011009701.97661101323
11:39:0011003401100895109927511007752.75181099902
11:42:0011005951100605109950511001950.78681100443
11:45:0011006001101005109981510998551.17921100439
11:48:0010998501100920109799510993000.94811099035
11:51:0010993151100000109927011000000.01521099726
11:54:0010999801100045109744510974450.76711097955
11:57:0010986301100120109760511000900.44101099076
12:00:0011000851102715110008511019700.51071102258
12:03:0011019951102115110154511015451.05691101965
12:06:0011025201104000110252011030400.47541103284
12:09:0011037651103995110150011020050.97441103447
12:12:0011020001102200110106511016850.48661101682
12:15:0011016451102165110164511021600.45981102070
12:18:0011025501103110110188511026500.68761102172
12:21:0011030001104000110215511030250.37581103096
12:24:0011031651103980110276011027600.35601103409
12:27:0011029901104000110177011017703.96991102884
12:30:0011025601102615110087011008702.55191101014
12:33:0011007451100745109786510994102.90241099588
12:36:0010993551100815109892010989201.53671100062
12:39:0010985901099765109690510977101.71791098563
12:42:0010978451099200109601010992000.69861097616
12:45:0010988451100000109822011000000.61401099115
12:48:0010998951102705109900010990000.61331100178
12:51:0011000001100005109895510989900.21761099016
12:54:0010990451099045109736510978400.30601098603
12:57:0010977351098120109541510958551.30061096160
13:00:0010959801097845109155010978451.87651094810
13:03:0010980001100870109719011000050.62171099727
13:06:0011001101101325109915011001100.85461099892
13:09:0011002351100235109896010998100.22821099524
13:12:0010997951099890109890010990250.16161099581
13:15:0010990301099110109742510980250.04441098658
13:18:0010977351097735109652010965250.49101097227
13:21:0010972101097610109721010973450.70121097345
13:24:0010961201097105109597010971004.13181096507
13:27:0010980001098095109772510980600.25061098046
13:30:0010977701102200109741011008552.79041100303
13:33:0011003551102000109910511008752.06421100530
13:36:0011007601101570110000011002251.53301100935
13:39:0011008501102000110000011000000.32181100817
13:42:0011001451101480109963511001503.11981100006
13:45:0011001501101405109940511000000.58961100469
13:48:0011000001100565109910511001200.68531099553
13:51:00109910510994601097255109866035.24511097347
13:54:0010989501101000109742511005708.01531097473
13:57:0011005701102275110044511012101.61671101491
14:00:0011012051103440109742511012353.71081101950
14:03:0011016801101680109910010991102.86721101017
14:06:0010996501100040109873510987350.37021099598
14:09:0010987351099105109701010970100.83111098447
14:12:0010980001098775109708510987750.35311097662
14:15:0010981451098875109730010981050.54371098046
14:18:0010974401098210109728510976600.48021097684
14:21:0010976651097685109711510976850.02801097433
14:24:0010972101097725109687010977251.29001097054
14:27:0010980001099110109763510976350.48321098685
14:30:0010976351097635109524010958952.27121096471
14:33:0010961051098000109595510980000.52261097055
14:36:0010975601098765109755510976100.57351097936
14:39:0010975951098545109726010985450.33091097737
14:42:0010984551101445109845511010000.68461099808
14:45:0011003301105000110032511050003.66371102695
14:48:0011049951106610110308511035455.22271104904
14:51:0011035951106605110309511031301.82751104104
14:54:0011031451103145110221011031050.52541102912
14:57:0011031151104530110297511043200.29991103813
15:00:0011043251106080110394011042001.32271105497
15:03:0011041001104695110215011025652.09701103585
15:06:0011025651103465109900510994852.40361101075
15:09:0011000001101265109957010999000.91601099993
15:12:0011006551101540110000011000500.05911100675
15:15:0011001051102805110005511028050.63511102337
15:18:0011028301104220110168511042202.19041103279
15:21:0011042251104225110209511020950.44491103518
15:24:0011022901103735110063511025201.45041102027
15:27:0011025401102540110178511018850.24111102317
15:30:0011024201104530110242011045301.04671103273
15:33:0011045701104575110285511030001.56961103524
15:36:0011027801104990110227511039650.47241103431
15:39:0011034601104980110299511030000.78121103731
15:42:0011030251105000110272011043400.47231103569
15:45:0011043151104315110326511033950.42511103786
15:48:0011035951106630110359511061052.42211105889
15:51:0011061051106105110344011034402.48271104580
15:54:00110310511031051100975110109018.62871101746
15:57:00110108011019951099800110082515.18961100264
16:00:0011003001102000109960011020000.47811100355
16:03:0011013101103190110126511031901.64351102533
16:06:0011033801103965110300011030100.30741103576
16:09:0011030001103000110233011026851.04661102381
16:12:0011030301104000110297511039600.57791103412
16:15:0011036151103615110300011032000.17541103205
16:18:0011024601102950110195011019501.06451102497
16:21:0011021601102710110100011017151.14141101266
16:24:0011011751102385110022011002200.49781101864
16:27:0011002101101080110007011002301.17601100749
16:30:0011002301101305109994511010001.33321100121
16:33:0011010051103495110043011034950.16981102439
16:36:0011018201102055110090511010000.81541101212
16:39:0011009051101165110000511004950.10061100655
16:42:0011010801101860110062011006200.46341101215
16:45:0011006701101875110000511015500.42331100756
16:48:0011020001103000110197011020150.60311102785
16:51:0011020151103000110187011027250.30671102733
16:54:0011027301104780110273011047651.68951103483
16:57:0011039751103975110226011026900.59361103070
17:00:0011028701103385110240511033850.27061102786
17:03:0011033851103995110280511029300.41411103007
17:06:0011034501105460110339011046650.61781104841
17:09:0011046651105445110293011029350.22921104269
17:12:0011034351104310110293011043100.58671103612
17:15:0011034001105455109800011054557.88661098964
17:18:0011054551107000110001511026701.65251102523
17:21:0011027801103765110278011034100.68801103177
17:24:0011030651104000110181511036600.36431102786
17:27:0011040001110000110400011099502.30601106677
17:30:0011099501112505110878011102252.31201110379
17:33:0011103201113995110972511112202.19681111439
17:36:0011110001114000111005011124802.19511112629
17:39:0011127051112780110934511100151.36621110558
17:42:0011100651110365110701011076402.16371107866
17:45:00110764011077551102000110315514.55871103515
17:48:0011031301106660110206011039758.68701102698
17:51:0011039751104450110213511044401.94401103808
17:54:0011044401107865110444011066251.73191105438
17:57:0011064401107930110510011068450.96121106142
18:00:0011069051107620110536511055001.39091106144
18:03:0011055651106490110400011049308.98441105469
18:06:0011049251105400110307511038202.08621103986
18:09:0011038751104965110350511040000.31821104569
18:12:0011037501105520110300011055200.50531103367
18:15:0011055251106900110533011053302.38331106607
18:18:0011055851106530110511011064801.64231105406
18:21:0011064601106640110514011058800.31741106321
18:24:0011057551109710110558511097100.98071107773
18:27:0011097051112000110960511105701.16651111518
18:30:0011105701110795110863011087350.58241109342
18:33:0011086901108690110700511080751.80961107768
18:36:0011081051108890110702011087602.31501108314
18:39:0011084651109885110826511098200.60791108984
18:42:0011098451110750110910011107450.57501109984
18:45:0011102451112995111024511119701.40661111701
18:48:0011119651112000110921011101600.66371111356
18:51:0011102301111265111023011112653.66871111248
18:54:0011112201111980111071011119801.24711111450
18:57:0011118651112390111125011113501.80531111451
19:00:0011113551111360110656511079801.95471109346
19:03:0011077801109220110710011076051.00271107612
19:06:0011082551109940110800011087550.22741108538
19:09:0011083501109945110835011089450.63071109253
19:12:0011100001110515110959011103151.22761110228
19:15:0011102601110545110890511093900.09721109329
19:18:0011093951110005110799511080000.34551108463
19:21:0011081501109880110813511092000.15671109225
19:24:0011090351109080110851011090800.01441108987
19:27:0011084301108500110803011080300.22511108473
19:30:0011080301109010110710011076000.74381108076
19:33:0011075351108380110700011083700.47541107761
19:36:0011078351107835110639511067503.29901107647
19:39:0011069251108625110647011069450.18741107417
19:42:00110727011090151105495110842514.08661105707
19:45:0011084501108585110800011080001.18941108051
19:48:0011079201107920110601011072907.86181106155
19:51:0011072451107250110500011060101.33451106200
19:54:00110506011069751105015110697536.10881105030
19:57:0011050951106230110503511051150.18051105110
20:00:0011051201106120110300011032802.00911104753
20:03:0011033101105330110330511040003.02151104001
20:06:0011039951103995110100011025351.81481102402
20:09:0011025351103650110201011026901.97211102833
20:12:0011027551105000110275511047550.72441103606
20:15:0011047551106000110475511049000.45951105203
20:18:0011052601106955110500011053000.70991105764
20:21:0011050001105000110150011025601.09531103119
20:24:0011025651103715110150011037150.86891102985
20:27:0011038351104710110335011033500.17641104145
20:30:0011025051103825110156011038250.32801102764
20:33:0011034801105010110348011039600.42471104315
20:36:0011025251104290110206011028500.28351103515
20:39:0011028451102990110040011018250.72681101386
20:42:0011014801103615110103011029401.27571102442
20:45:0011030601104285110188011018800.53021103325
20:48:0011020601102060110016011001600.87631100505
20:51:0011001401101980110014011010201.20401100918
20:54:0011015701102900110157011017700.39411102398
20:57:0011017701101895110000011010300.77901100431
21:00:0011010351101045109584510970803.78411097004
21:03:0010969001098210109500010972901.56451096260
21:06:0010972901100550109706511000450.46261098672
21:09:0011000101102100109978011009301.52701101228
21:12:0011009301102095110063511018400.49241101086
21:15:0011016301104675110163011035051.02951102961
21:18:0011030551103995110180511018051.32091102864
21:21:0011018001103000110180011026000.85431102516
21:24:0011026001102600110000511016000.51631100821
21:27:0011017951103405110179511034000.33691102278
21:30:0011034051103850110271511032550.21061103319
21:33:0011032601104000110312011037200.26061103727
21:36:0011037401104165110300011033800.75671103399
21:39:0011032301104270110221011026951.62311103294
21:42:0011028351102895110199011026900.14041102274
21:45:0011026751102675110000011003850.46181100587
21:48:0011009701101070110001011002950.18501100414
21:51:0011003501100870110001011008700.25491100641
21:54:00110088011020101099020110053028.98301099276
21:57:0011000001100420109923011004200.10671100237
22:00:0011004001100400109706510970652.07321098929
22:03:0010970801098280109706510970650.15701097751
22:06:0010970051098880109650010978250.98781097425
22:09:0010978351100645109710510995350.86641099651
22:12:0010995001101400109919511010500.91401100547
22:15:0011013351102480110060511008955.88191101026
22:18:0011008951100900109949010996301.20231100676
22:21:0010994801099700109855510991252.33261099056
22:24:0010992101099260109789010982150.96771098560
22:27:0010982801099975109800510983400.52021098678
22:30:0010987801098950109782010978204.52761097869
22:33:0010978251098250109700010975052.00761097397
22:36:0010979801099515109743510993351.98901098413
22:39:0010982601100225109800010996301.45541099000
22:42:0010999001100365109868510989050.61471099755
22:45:0010993251100460109844010995950.29101099476
22:48:0010992851100895109872010996300.79261099958
22:51:0010990201100835109774010990005.83521098010
22:54:0011003751101000110037511010001.71811100812
22:57:0011010501104380110105011030701.48291101669
23:00:0011026001103180110038511007101.53061102421
23:03:0011006701101600110003011015900.34541101033
23:06:0011018401101845110063511006350.35581101467
23:09:0011006951101315110069011010100.04001101011
23:12:0011009201100920109900010993400.33381100534
23:15:0010999601101000109996011006250.05521100703
23:18:0011007901101760110079011012450.18261101506
23:21:0011009601102455110077511022500.73831101244
23:24:0011022051102375110100011022950.37521101627
23:27:0011010751101385110082011008201.35891101071
23:30:00110082011008801098430110088023.52901098563
23:33:0011005701100570109902010990350.04631100190
23:36:0010998351100245109862510990001.05101099311
23:39:0010998651100000109986511000000.04461099918
23:42:0010993851100050109908510991150.14841099749
23:45:00109911510991151096520109889023.73201097067
23:48:00109860510989401096595109894013.06681096829
23:51:0010990001100105109869010999350.08111099362
23:54:0010993051100040109864010990350.40381098982
23:57:0010987051099210109800010984250.04321098519
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.