暗号資産価格データベース


2019年08月19日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:0011054451107820110544511069800.56411106507
00:03:0011070901108900110641511080203.73371108530
00:06:0011086801109000110800011086650.10591108535
00:09:0011086901108795110800011084451.48761108676
00:12:0011084551108455110665011080200.96641107882
00:15:0011080201108975110802011089752.62211108453
00:18:0011089751109600110846011095002.71311109015
00:21:0011095001109505110840011084050.19341108963
00:24:0011084501109125110843011088700.07301108758
00:27:0011088201109005110835011083500.56531108774
00:30:0011087351111915110835511105601.53041109678
00:33:0011103751112005110930511115405.07971111291
00:36:0011115501111550110852511097652.73421110118
00:39:0011097851109785110822511082350.94011108990
00:42:0011080101108010110651011066700.38151107772
00:45:0011078901107890110641511075100.88281107467
00:48:0011075351108395110747011075250.13111107667
00:51:0011070251108420110702011082703.87771107174
00:54:0011075951107595110628511069750.40121106922
00:57:0011063101107050110500511070500.64901105807
01:00:0011062001108985110620011088552.18151108624
01:03:0011088551112070110817511100551.66441109832
01:06:0011100551111060110800011100200.29211109914
01:09:0011100151110880110905511095500.93071109988
01:12:0011090101110995110901011109950.96751110051
01:15:0011109701114495111055511105552.82951111401
01:18:0011105151110515110900011102100.48211109873
01:21:0011102101112815111013511116501.58091111585
01:24:0011109001112340111043511110150.51171111594
01:27:0011110251112630111101011126250.22201112174
01:30:0011125701113000111101011110100.38571112346
01:33:0011110101111010110900011105851.08181110466
01:36:0011105901111590111044011112300.85461111000
01:39:0011112551111300110947011102800.79221110789
01:42:0011102751111200111006011100650.12261110549
01:45:0011107501111415111016511114150.11951111141
01:48:0011114801115000111148011146750.61221113198
01:51:0011146801114680111001511110000.89901112161
01:54:0011110001111000110697511099800.93941110026
01:57:0011103201111000110697511089700.67141108920
02:00:0011093301111000110923011097450.68861109875
02:03:0011097501110460110787011084150.44291108944
02:06:0011084151110685110792011085800.45551109228
02:09:0011090551110690110905511096100.23261109881
02:12:0011096301110000110787011088200.45811108784
02:15:0011089751109830110867511087800.53971109294
02:18:0011087001108995110597511063754.51041106831
02:21:0011064251106645110505011059950.76911106239
02:24:0011054401106895110544011068800.13881105901
02:27:0011067701108635110658011084200.55591107964
02:30:0011077201108515110730011076000.61111107694
02:33:0011076001109865110760011087000.66741108776
02:36:0011084951108495110709511070950.40411107946
02:39:0011070951108000110672011067200.44581107098
02:42:0011067051106900110589511062004.11291106209
02:45:0011062001107000110597511062050.28941106364
02:48:0011062601106700110547011054700.16431105653
02:51:0011054401106165110411011041100.69351105180
02:54:0011054301106585110295511048805.51921103687
02:57:0011048801104975110401011049450.39751104684
03:00:0011051901106695110500011054952.48931106073
03:03:0011055001106110110400511045704.24731104690
03:06:0011040851104615110386511038702.87791104386
03:09:0011038201104730110359511040703.97061103879
03:12:0011040951104290110339511036300.07681103764
03:15:0011036501105080110364511043400.67751104191
03:18:0011043401106485110295511064851.61111103821
03:21:0011053051105815110363011058151.07191104323
03:24:0011058101106745110483511060650.20541105940
03:27:0011060051107310110600011063300.77041106164
03:30:0011061601106160110327011039655.19021105598
03:33:0011038751104545110379511038250.17981104072
03:36:0011044301104750110357511042000.12791104493
03:39:0011037451103745110295511033052.32911103496
03:42:0011031351103135110177011030005.29481102609
03:45:0011029951103995110299511031402.14851103032
03:48:0011034101105000110323011032300.31441103918
03:51:0011032351104025110245011027100.45791103110
03:54:0011027001103160110209011023450.52501102580
03:57:0011028001105060110280011047050.63191103803
04:00:0011045901105090110302511046001.17751104525
04:03:0011046051105180110460011051802.64461104603
04:06:0011051101105380110460011046450.32321105020
04:09:0011052851105835110460511046050.42091105065
04:12:0011046201105210110460011050600.44531104621
04:15:0011049401105455110389511038950.70631104599
04:18:0011038901104255110316011036550.22301103826
04:21:0011033701104585110300511041800.19101103935
04:24:0011041551107400110400011041102.39351104967
04:27:0011049451106965110468511057200.36351105958
04:30:0011065751108000110600511074350.86611107373
04:33:0011070101107010110496511049650.19651105675
04:36:0011049651105655110481011051300.25641105327
04:39:0011050401105535110459011055350.12311104932
04:42:0011055351106115110492011050000.30801105813
04:45:0011051701105955110329511033400.39761104431
04:48:0011044401105300110444011049950.33451105108
04:51:0011046251104625110296011031200.95101104125
04:54:0011031201103470110000011018052.47541102078
04:57:0011018051105035110174511032954.77941102214
05:00:0011032951104790110181011018100.69011102778
05:03:0011018101104450110115011031152.98051102176
05:06:0011031101103110110001011008900.64161101901
05:09:0011008751101470109836011006802.36661100007
05:12:0011006101100785109989511000300.18971100134
05:15:0011000901101595109943011012800.94061100392
05:18:0011012951101545109987011008600.18271100547
05:21:0011008551102500110085511014050.60281101358
05:24:0011020001102895110189011018900.29531102584
05:27:0011022151103440110215011021500.20821102702
05:30:0011020001103080110075011028900.84081102021
05:33:0011028751103620110159511030700.33141102719
05:36:0011036201104680110362011046800.19921104027
05:39:0011047151105305110387011040901.42841104834
05:42:0011041051104105110325011033102.12061104018
05:45:0011033201103480110314011034800.21241103337
05:48:0011034801103775110338011037750.12181103493
05:51:0011041851105000110418511044900.12091104588
05:54:0011040051104575110309011036052.57301104329
05:57:0011036051103660110152511015251.02481102802
06:00:0011025901103670110259011029750.74441102838
06:03:0011023101102895110230011028950.19031102877
06:06:0011033551104080110218011031150.46411103138
06:09:0011030651103400110226011022600.26311102381
06:12:0011022601102260110130011017300.41691101912
06:15:0011013501103715110130011016505.13171101830
06:18:0011020001102855110010011019300.71241101727
06:21:0011019001102000110097511009750.95561101776
06:24:0011010751101490110107011010800.12851101075
06:27:0011010501101075110011511010750.03711100628
06:30:0011013901102750110011511027500.61831102286
06:33:0011021801102910110218011026450.14191102642
06:36:0011026801103700110265011037000.33341103092
06:39:0011037001104000110303511040001.18481103663
06:42:0011039951105000110393011039301.03151104129
06:45:0011041751104200110335011033500.12591104015
06:48:0011036851104115110322011041150.12881103828
06:51:0011038751104240110352011042400.02071104069
06:54:0011042251106195110422511058001.51981105693
06:57:0011061801109000110580011075004.92731106779
07:00:0011073601109000110713011078050.39401107975
07:03:0011078101110000110780011100002.05991109475
07:06:0011098851110000110289011028903.79951106828
07:09:0011028901110345110171011058904.03431105627
07:12:0011051951105995110386011049100.35431104852
07:15:0011049151105060110100011010000.94661103311
07:18:0011013601102310109942511014802.25901101223
07:21:0011014651102000110000011011201.16241101146
07:24:0011016851104160110168511030700.56821102848
07:27:0011030601103060110000011001601.74071102333
07:30:0011013501102100109889010996102.94721100102
07:33:0010995001105000109523511021055.69221100510
07:36:0011021051102105110057511006800.93221101179
07:39:0011010001101005109801010985900.66711098959
07:42:0010985751099225109713010987102.35751097686
07:45:0010989851100165109842510995900.42471099651
07:48:0010987551101875109800011010252.96271099707
07:51:0011010251101690109971011001151.10711100993
07:54:0011002651101185109966511011850.70731100176
07:57:0011011851102515110087511015200.75421101994
08:00:0011016901102995110068511007700.85421101434
08:03:0011017651101765109966511001000.40081100291
08:06:0011002051100765109966511003700.15201100258
08:09:0010997201103000109852011019802.96551101206
08:12:0011019801103000110135511013551.32731102491
08:15:0011020901103000110193011022000.39631102551
08:18:0011023651102365110133011013500.13661102251
08:21:0011011901101300110071011007100.08461101054
08:24:0011009401101305109966510996650.90771100172
08:27:0011005901101405110024011009500.80511100765
08:30:0011010051102450110008511024500.13371101647
08:33:0011024501102575110150511018052.40521102148
08:36:0011018101101810110047511004750.45251100686
08:39:0011003551101115109835510995050.98721099380
08:42:0010994451099445109497010980001.49811097418
08:45:0010980001100025109691010992600.55571098510
08:48:0010999551101325109780010978050.96261099931
08:51:0010986101099065109785510981250.15711098492
08:54:0010981251099000109786510981750.51821098135
08:57:0010982301100380109819010987500.37851099247
09:00:0010982801098695109642010971051.85111097909
09:03:0010975101098235109536010970751.59641097149
09:06:0010976701098920109697510969750.96991097751
09:09:0010970001098330109566510983300.78121097396
09:12:0010979801098965109702010970201.21521097454
09:15:0010970451097045109469510964402.72271095968
09:18:0010955201096985109400010969851.48681094690
09:21:0010969501096985109463010949200.48891095361
09:24:0010949201095000109250510946003.08561093871
09:27:0010945901094985109380510945700.50981094540
09:30:0010945751095560109380510955600.11271094517
09:33:0010955601098000109463010946305.44541095853
09:36:0010950101096830109501010968250.40601095819
09:39:0010967351097770109623510977700.70021096552
09:42:0010969201097765109542010965750.36911097357
09:45:0010965501098185109655010979500.11361097559
09:48:0010981851098405109660510981850.49501097999
09:51:0010981851098945109706510976200.47721098295
09:54:0010980801099000109798510980900.19551098346
09:57:0010982901099235109827510990250.56231098958
10:00:0010990101099025109832010983500.80371098599
10:03:0010982401098600109806510984600.30091098429
10:06:0010984851099230109700010976200.87261098196
10:09:0010976351098520109759510981400.11101097927
10:12:0010988101098810109700010978350.12331098008
10:15:0010972301098005109659010970500.35611097275
10:18:0010970101097065109500510955000.19751096437
10:21:0010958901097730109589010973000.30491096787
10:24:0010972451097990109724510974700.03401097467
10:27:0010973751099190109710010989250.32541098510
10:30:0010989251099280109848510992300.18401099072
10:33:0010992351101000109923011005950.96641099709
10:36:0011014151101990110060511019900.58091101428
10:39:0011019901103760110087011020151.85651102321
10:42:0011020201103195110153011018350.63641102181
10:45:0011015401102875110150511021150.32141102138
10:48:0011021251102125110079511014800.60201101276
10:51:0011011901102050110030011005700.64751101167
10:54:0011007451101500110030011003250.78411100431
10:57:0011003201100855110016011001601.12481100434
11:00:0011001601102100110013011018400.24491101166
11:03:0011019951103980110153511018200.42931102784
11:06:0011019451104000110194511032150.40311102850
11:09:0011033501104500110334511045000.71051103872
11:12:0011045001107285110350011047403.91391105550
11:15:0011047401105545110448011044800.59781104618
11:18:0011044851105000110351011042250.89661104319
11:21:0011042651107380110426511057851.74371105205
11:24:0011057851106445110526511052650.12921105946
11:27:0011050051105780110500011050000.25041105265
11:30:0011049751106720110470011060500.32321105933
11:33:0011059351108950110593511089500.94371107664
11:36:0011082401110735110754011094105.26421109613
11:39:0011094101109965110738511081202.80831108516
11:42:0011077901108900110735511073550.56111107908
11:45:0011073001108260110666511077100.39021107694
11:48:0011078201109400110753511087450.33131108238
11:51:0011079501108730110619011074500.65731107682
11:54:0011074501107975110565511060501.13931106088
11:57:0011060501106665110601511060701.75331106077
12:00:0011060701106075110500011053400.79001105432
12:03:0011053701105370110375011038000.46591104522
12:06:0011042801106185110427011061850.43101105247
12:09:0011060251106315110449511044950.42401105601
12:12:0011044951105270110300011030001.15491103914
12:15:0011031701103830110317011033951.73851103478
12:18:0011032051104000110219511040001.15121103744
12:21:0011039951106035110394011052651.20161104282
12:24:0011052651106000110400011047350.87981104891
12:27:0011048401106825110469511063400.64471106281
12:30:0011062851107730110618511065001.93911106534
12:33:0011065001107810110650011070550.27691106944
12:36:0011070301107850110689511070001.36201107107
12:39:0011069851107500110496511050151.23251106858
12:42:0011057401107845110564011064550.82441106724
12:45:0011065801106600110500011059501.80921106191
12:48:0011051301105200110496011050702.38941105007
12:51:0011052851106420110528511062750.37231105841
12:54:0011065951109355110622011078451.09201107214
12:57:0011085001109355110731011074551.13471108250
13:00:0011078001109445110780011094451.04251108848
13:03:0011094451110745110600011076003.05131108635
13:06:0011072001107205110612011071600.32161106840
13:09:0011065101106535110496511060801.06631105778
13:12:0011060801106990110552511056450.95891106072
13:15:0011056151105965110468011048000.81551105763
13:18:0011048301106005110482511059400.12111105536
13:21:0011052901106260110500011062600.06281105628
13:24:0011062651106720110559011061100.15631106301
13:27:0011066251106630110500011050000.46101106483
13:30:0011059801105995110452011048000.79761104820
13:33:0011052051105800110468011058000.38751104989
13:36:0011058001106700110509511066950.89441105876
13:39:0011066251106850110645511065050.84771106667
13:42:0011065051106590110500011060200.17971105930
13:45:0011056501107740110565011071200.25361106739
13:48:0011066001106600110650011065000.00701106551
13:51:0011062601106980110555011057750.95261105750
13:54:0011059201106980110356011044450.76391104912
13:57:0011044451105635110444511054050.26701105323
14:00:0011050001105000110410511041050.01801104443
14:03:0011048101104815110357011042600.24101104384
14:06:0011043001104300110341511034150.55691104205
14:09:0011034151104605110200011029452.71541104090
14:12:0011020451104360110201511032001.68021103873
14:15:0011033751103375110173011017300.46571102569
14:18:0011023751102880110203011025350.07521102335
14:21:0011025751105000110257511039203.04411103598
14:24:0011041301105215110413011044700.48441104706
14:27:0011046151106950110461011051451.29611105045
14:30:0011051851106950110442511058600.26541105934
14:33:0011066151106615110552511059850.39311105918
14:36:0011059701106340110506011057151.90821105573
14:39:0011057651105895110499511050850.70441105291
14:42:0011050851105850110414511049250.92381105046
14:45:0011052801106600110380011038551.17881104563
14:48:0011046451104920110404011047250.16151104786
14:51:0011046951104790110420511042050.37971104721
14:54:0011039701104995110390511041100.47981104004
14:57:0011039051103970110305011039650.25711103915
15:00:0011036151103615110245011029500.20831102965
15:03:0011027451106615110274511056050.45911105252
15:06:0011060301106610110603011065200.09311106409
15:09:0011064851106615110494511055001.30811106292
15:12:0011055851106180110494511049450.36731105696
15:15:0011052051106175110448011061500.64401105417
15:18:0011061201106890110559011057053.15261106263
15:21:0011065251109490110575511085201.72841107852
15:24:0011081001109115110710011080000.77001108473
15:27:0011078051107805110500511070000.93561106537
15:30:0011070051108195110686511076000.43871107656
15:33:0011076701111245110764011097053.12001109547
15:36:0011101651111030110810011101102.90331109567
15:39:0011100101115000111001011109554.54911111937
15:42:0011110551112005110901511106350.96471110555
15:45:0011107501111845110900011090002.97661110682
15:48:0011097001111250110878011092200.82211109385
15:51:0011088101110060110878011100251.19361109034
15:54:0011098101111250110953011111101.46171110618
15:57:0011111951115250111119511151854.32331113652
16:00:00111518511224151114630112241511.21351118819
16:03:0011224151128600112136011278503.76761126460
16:06:0011285651134850112665011330009.91551130010
16:09:0011311901134845112999511312104.45731131678
16:12:0011312101137000113000011367904.95281134576
16:15:0011367901140420113476011367853.98001138236
16:18:0011370001137215113400011370001.45271135960
16:21:0011370001138110113400011353952.11011135924
16:24:0011347751137860113477511360001.58971136538
16:27:0011359701136675113324011341602.74881134521
16:30:0011339601137850113396011370502.95461135318
16:33:0011370801137860113620011368500.62441137153
16:36:0011369701141400113697011389603.09641138736
16:39:0011389601138960113717011381951.74701137916
16:42:0011382951140000113818011381801.03561139239
16:45:0011381801139820113787511398204.10021138389
16:48:0011392901142520113914011419901.24201140349
16:51:0011421051142515113850011400003.91031141840
16:54:0011386901139985113722011395101.53151138284
16:57:0011395151140605113851511406051.87321139827
17:00:0011406051143850113900011390001.67031141956
17:03:0011390001140305113800511380050.45751139304
17:06:0011387301140290113800011394050.97771139163
17:09:0011398301140315113916011396803.61991139996
17:12:0011396851139990113720511388802.30381139130
17:15:0011388801138880113722011384708.19851137598
17:18:0011384701138470113728011384301.53121137663
17:21:0011384251140000113840011396952.84301139114
17:24:0011399801140360113997511400203.72141140160
17:27:0011400201140325113770511397651.06781139723
17:30:0011397651141000113901011410002.14861140146
17:33:0011410001141000114000011400053.91821140663
17:36:0011400051140995113910511400000.65771140196
17:39:0011399951140220113874511391451.46691139154
17:42:0011396951139700113801511387051.05071138753
17:45:0011387101139855113857011397001.74531139129
17:48:0011398401140155113897011398100.44611139671
17:51:0011390201139780113872511387307.07271138740
17:54:0011396801140180113876511397953.46401139776
17:57:0011397951139820113896511397200.54211139553
18:00:0011397201142000113932011406408.60941140407
18:03:0011406351141990113972011401001.48571140231
18:06:0011401001141005113982011409751.01111140321
18:09:0011402901141000113902011410001.51411140326
18:12:0011410001142000114100011410000.72441141452
18:15:0011413951143850114138011438501.67011142181
18:18:0011430101143010114119511412050.57271142220
18:21:0011412051141205114000511406802.71621140739
18:24:0011401001140480113914011391401.01371140010
18:27:0011391401139995113869011386904.15891139601
18:30:0011390001140995113810511392053.19311138588
18:33:0011390001139500113836511395000.67331139068
18:36:0011392501140000113919511396800.95381139571
18:39:0011396801139940113874511399300.16851139081
18:42:0011399301139930113872011389500.69361139053
18:45:0011391651139410113810511384801.23661138148
18:48:0011384501139000113845011389500.36781138603
18:51:0011386151138680113600011376850.63671137492
18:54:0011377001138215113695011369500.58721137812
18:57:0011373901137445113484511363601.50311137004
19:00:0011363551138720113570011376101.52551137148
19:03:0011376101138425113506511362403.87191136408
19:06:0011374201137465112764011370006.84981131087
19:09:0011370151139000113700011380300.29281138047
19:12:0011380301139000113753511390000.71091138503
19:15:0011388501138920113777511378200.85461138706
19:18:0011378051138995113780011389950.67201138778
19:21:0011387801139500113802011384400.79001139021
19:24:0011389201140000113862511393401.84291139379
19:27:0011398051140000113862511393000.78981139625
19:30:0011387101139925113871011399250.08731138866
19:33:0011393001140000113832511393101.09471139342
19:36:0011390151139015113780011386850.21431138423
19:39:0011381901138780113766511385300.69601138132
19:42:0011384251139265113798011380350.48491138329
19:45:0011380351140000113803511400001.26851139675
19:48:0011400001141000113931511410000.77941140273
19:51:0011409751141000113927011408050.87571140338
19:54:0011403951140395113927011392701.97371139950
19:57:0011392701140000113917511395650.17811139572
20:00:0011394201140000113912011400001.25061139495
20:03:0011400001140085113938011395004.16491139867
20:06:0011394951140470113949511404701.13571139748
20:09:0011405001141830114050011418303.07831141208
20:12:0011418301142000114024511410104.62771141388
20:15:0011410101141445114053511414451.46691140998
20:18:0011405351140715114000011406900.35211140351
20:21:0011400051140690114000011400050.31821140247
20:24:0011400051140685114000011401000.17841140226
20:27:0011403451141125114030011411250.28761140854
20:30:0011411251141545114106011414450.72181141326
20:33:0011414651141545114069511412750.54551141422
20:36:0011412801141995114100011419950.62311141607
20:39:0011420001142995114157511429954.78361142008
20:42:0011420001144000114147511433102.51001143004
20:45:0011433551148000114330511460007.14291146191
20:48:0011464801149875114648011485001.78141148315
20:51:0011485001149290114570511469804.11461148008
20:54:0011464951147820114489511455455.97841145893
20:57:0011450601145060113667011381004.17741141143
21:00:0011381001139560113200011357708.83961137538
21:03:0011320051138000113200011370001.62051136089
21:06:0011362351140270113622511383004.42551138319
21:09:0011383151139210113750011375004.24051138527
21:12:0011382751138280113638011373953.01671137797
21:15:0011373901139400113708511384851.68071138516
21:18:0011384151138485113683011368350.92001137852
21:21:0011370901138205113620011362000.92051136868
21:24:0011361551136275113497511360750.89551135853
21:27:0011362701137815113627011367101.13131137001
21:30:0011369901138630113699011380951.14201138192
21:33:0011381001139190113809511390151.63331138925
21:36:0011391001140290113901011402902.90631139365
21:39:0011404151140415113876011388452.64101139645
21:42:0011393451139955113876011393100.77061139462
21:45:0011392051140535113915011397750.98641139868
21:48:0011397051140000113875511391700.60241139329
21:51:0011392251141000113872511398001.22231139708
21:54:0011390051140660113900511402200.92061140268
21:57:00114000011407401139435114074015.46681140272
22:00:0011407401140740113901011392700.84741139234
22:03:0011391801139390113872511388801.89691138966
22:06:0011388801139755113851011397051.62251139303
22:09:0011397551140380113900011390000.30121139424
22:12:0011390151139340113900011392800.04511139107
22:15:0011391751139915113903511399150.43841139730
22:18:0011402601140500113955511405000.38701140239
22:21:0011398301141450113955511410001.40851140985
22:24:0011410051141450113980011409201.27401140971
22:27:0011409251143000114092511415502.27861141846
22:30:0011415551142500113900511425003.25811141224
22:33:0011422001142780114100011424001.79101142010
22:36:0011424001142780114127011419801.38731142105
22:39:0011419801141980114082511411950.65321141631
22:42:0011411951141500114082011408600.77111140958
22:45:0011408601141500114086011408601.40391141175
22:48:0011408701140995114036511403900.50501140790
22:51:0011403901141530114000511413900.92311141261
22:54:0011413901141500114121011415003.38691141351
22:57:0011415801142000114098011416601.32071141500
23:00:0011416601142880114135011424756.12431142244
23:03:0011420651142400113990011405754.90051141990
23:06:0011404001140955113879511399902.10771139675
23:09:0011399851139990113891011390101.41891139226
23:12:0011394351142000113891011420000.51161140755
23:15:0011419901142400114100011415050.50961141622
23:18:0011416551142955114126511422802.58791142071
23:21:0011422601142260114077511411500.72761141399
23:24:0011416751142195114117511415050.18701141719
23:27:0011415901141915114144511414600.11041141554
23:30:0011419351141950114139511415500.06281141527
23:33:0011414001141770114000011400000.33191140800
23:36:0011404451140500113973511401000.31201140159
23:39:0011403751140920113961011397351.33101140130
23:42:0011397351140900113946511407300.70531139873
23:45:00114074011419901139010114074517.26611140485
23:48:00114071011436651139020114322011.72841140076
23:51:0011435401143565114183511432253.31731142955
23:54:0011430201145185114300011450456.39021144510
23:57:00114500011450301140710114238011.85531143629
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.