暗号資産価格データベース


2019年08月21日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:0011285251128525112590511262706.14961126918
00:03:0011263351129800112380511290002.98691127387
00:06:0011289901133985112827511314552.92691131163
00:09:0011314501134110113011511336652.48051132560
00:12:0011336651135190113243511324350.96501134585
00:15:0011328601133160113145511314553.67861131900
00:18:0011318151132935113151511318000.92601132232
00:21:0011315301135000113152511349750.80501133623
00:24:0011349901136900113390011364501.59151135407
00:27:0011362951138535113610011372501.01191137166
00:30:0011372651138030113600011360000.96371136877
00:33:0011360001136180113404011350000.32801135061
00:36:0011350001137500113446511374450.80441136578
00:39:0011372201141190113722011400852.34691139182
00:42:0011394401143000113872511404052.96031141438
00:45:0011404101142410113883511397052.95931140280
00:48:0011397101140500113872011393751.33831139781
00:51:0011394651139920113872011388051.64721139349
00:54:0011388101140995113871011394951.05781139618
00:57:0011394951141600113947011400550.72531140542
01:00:0011400551144990113984011398402.18791141963
01:03:0011398401140040113852011393500.82201139699
01:06:0011396751141075113875511387551.11691139625
01:09:0011385051140500113839011403300.95051139195
01:12:0011404601143200113823011388001.70311141014
01:15:0011388301141425113883011404300.55431140003
01:18:0011414201145000114131011426104.21251144233
01:21:0011426101145000114179511436501.21751143940
01:24:0011436501144000114261011439100.76781143489
01:27:0011433751145320114269011446751.44071144865
01:30:0011446751146940114323511440400.50621145874
01:33:0011440351145945114381511440600.68321144503
01:36:0011440001144210114200011424453.30361143599
01:39:0011424701142555114150011421500.32621141997
01:42:0011420951142095114000011409950.24091140918
01:45:0011406701142855114067011423000.70441141838
01:48:0011414001142135114054511410850.43941141230
01:51:0011408551141700114000011413950.79341140749
01:54:0011410001143035114100011420150.46171142084
01:57:0011420001143030114145511418800.27301141939
02:00:0011418801144145114169511437800.80281142995
02:03:0011437751146215114327011433850.85811144475
02:06:0011440451145585114401511440400.15901144829
02:09:0011440051145010114200011440350.45931143551
02:12:0011440001144875114353011437200.36671144004
02:15:0011437201144470114156511421400.50911143152
02:18:0011429651143575114100511418000.53281142736
02:21:0011427601142760114095511424850.63301141713
02:24:0011422401142925114186511425400.57451142529
02:27:0011428751143360114200011423400.46681142653
02:30:0011423951142505114053011409900.33521141690
02:33:0011409901141885114099011410000.37091141423
02:36:0011414201142000114046511412503.01311141455
02:39:0011411101141180114097011410250.00801141061
02:42:0011402101141065114000011410200.17771140609
02:45:0011403501142140114000011421401.26441141511
02:48:0011421351142230114023511420000.10541141457
02:51:0011418951142230114149011414900.04311141903
02:54:0011416201142575114128011425750.44491141744
02:57:0011422751142280114198011422750.17451142255
03:00:0011422701142580114094511415000.17211141728
03:03:0011414951141495114064011406400.17771140850
03:06:0011413851142000114000511401000.55561140842
03:09:0011402951140530114000011403450.20451140242
03:12:0011405701140575113996011399601.88321140071
03:15:0011399451141415113948511394851.02221140468
03:18:0011394851139500113822011394950.36301139153
03:21:0011394801140240113897011389700.50661139599
03:24:0011389701139985113896511397901.61291139147
03:27:0011397951140000113873511395300.61901139615
03:30:0011395001139550113873511391300.13651139113
03:33:0011393901139440113800011380000.22341138656
03:36:0011384251139385113842511392600.11101138947
03:39:0011389051139770113800011387800.56261139108
03:42:0011387801139785113878011397850.08901139002
03:45:0011399051140395113971511403950.33331140161
03:48:0011404501141500114045011405800.54201140570
03:51:0011409701143830114060011438301.00691142222
03:54:0011420001142000114080511415300.21921141482
03:57:0011416951141995114068011419900.59961141611
04:00:0011418001141875114142011414200.06611141754
04:03:0011416551141690114140511414050.10001141657
04:06:0011416851141690114100511410050.21981141667
04:09:0011411501141835114115011418350.72501141299
04:12:0011417951143115114147011431150.59701141869
04:15:0011431051143835114238511424550.34871142958
04:18:0011425751142840114252011426050.23891142607
04:21:0011426901143110114231511425450.26621142739
04:24:0011425301142590114173511417350.90431141997
04:27:0011416201141620114025011407250.82741141258
04:30:0011405201140625113905511395000.89511139638
04:33:0011390801140025113891011390100.37831139488
04:36:0011399001139900113921011392200.12201139555
04:39:0011397901139790113900011390000.11341139217
04:42:0011385701139255113857011392550.19701138877
04:45:0011389001140265113888511397151.74091139696
04:48:0011401201140565113974011403901.68671140123
04:51:0011403751140950113950011404250.63411139904
04:54:0011404201141830114004511408500.44851141063
04:57:0011405001140500113953011399350.28651139708
05:00:0011397551140740113935011393500.31691139999
05:03:0011394901141000113907011409950.39661140194
05:06:0011408301140830113721511392452.10181138692
05:09:0011392451139990113797511379751.51041138981
05:12:0011377601137760113738511377600.22331137570
05:15:0011370901137090113418011345601.15251135196
05:18:0011343001135185113300011330001.22181134040
05:21:0011333551134200113200011342000.62611133425
05:24:0011345701135160113363011336300.21461134472
05:27:0011336301133855113242511338550.69901133248
05:30:0011335701134000113152511330001.64911132864
05:33:0011330001133215113220011324651.57961132648
05:36:0011324351134365113243511343650.41281133535
05:39:0011343951134395113358011336050.22761133682
05:42:0011345351135150113409511351000.02511134799
05:45:0011351901136275113493511362752.04041135358
05:48:0011362751137330113553511359607.94111137164
05:51:0011357551136825113450011359157.27041136780
05:54:0011356151135660113510011351050.59941135151
05:57:0011353001137760113530011377608.10531137354
06:00:0011375451138705113747011374700.05391137818
06:03:0011373951137500113632511369750.51251137141
06:06:0011363501137160113530011362102.05171137091
06:09:0011365351136760113600011363200.26021136395
06:12:0011364351138825113643511377152.38001137566
06:15:0011387351141955113873511411502.52801140107
06:18:0011411601147000114050511450005.06911143351
06:21:0011449951148000114401511448851.66711146306
06:24:0011460651146065114365511441702.10611144959
06:27:0011437201145410114303511454100.67371143522
06:30:0011450351145820114405511440550.98491145116
06:33:0011446601146130114434011461301.81021145175
06:36:0011467251147995114628511462850.94861147210
06:39:0011460001148000114567511480001.58081147216
06:42:0011480001149255114774011482501.30681148365
06:45:0011477801149470114778011494151.22241149119
06:48:0011494701151510114906511505004.36481150537
06:51:0011505051150505114686011468604.01621148907
06:54:0011480001148000114350011457351.79801144882
06:57:0011452101147485114425011474305.92681146435
07:00:0011474301148155114471011463653.82201147395
07:03:0011460101146090114470011447951.09681145167
07:06:0011444651145570114376511455052.11821144562
07:09:0011451201147300114478011460001.74441145752
07:12:0011460051146005114400011440000.25531144374
07:15:0011446901145245114402011444400.90261144385
07:18:0011443051148070114430511465801.59741145914
07:21:0011465801147000114545511455550.54441145767
07:24:0011452401148000114500511465852.33191146191
07:27:0011467901147285114679011468301.97981147076
07:30:0011468101147005114586011458602.83031146962
07:33:0011459201148995114592011488300.64881148236
07:36:0011489901149290114800011480000.34391148874
07:39:0011490001151490114900011490002.54541149932
07:42:0011492051150500114900011505000.29411149685
07:45:0011504801150480114863011486303.44361149303
07:48:00114816011500001148095114999524.39361149903
07:51:00114999011505001149000115049538.26251150069
07:54:00115049011520001148190115000055.62551151591
07:57:00115009011519951150090115110041.90111151605
08:00:00115179511525001148705114899012.37521150092
08:03:0011482001148205114550011480801.92371147781
08:06:0011475051148085114750011476050.91031147574
08:09:0011477201148975114701511487701.06931147807
08:12:0011480451148045114700011470000.37101147018
08:15:0011460051146980114555511460900.28591146277
08:18:0011459101146100114500011461002.11311145118
08:21:0011460951148330114544011482250.98041146695
08:24:0011482301148725114544011460700.57811147733
08:27:0011470251147025114584011470000.81721146906
08:30:0011470151147015114550011456950.83691145961
08:33:0011458801146975114542011463750.36791146076
08:36:0011463801146405114500011452150.07041146247
08:39:0011452901145570114500011455700.31741145051
08:42:0011450201145165114395511439551.80311144629
08:45:0011434051143985114208011438951.07591143081
08:48:0011436901144995114320011440001.12701143720
08:51:0011432001143220114141011414100.84831142592
08:54:0011414101142805114060011418803.10641141524
08:57:0011416601144400114133011432501.54461141905
09:00:0011434401146615114344011461502.30601145089
09:03:0011456201145785114406011457600.46971145152
09:06:0011459951147310114576011463554.48711146269
09:09:0011469851147995114525511478605.30491145771
09:12:00114657011477901145520114600516.41251146080
09:15:0011462051148000114620011470005.56551146674
09:18:00114660011472851145000114505016.48871145173
09:21:0011457001146035114400011450008.49431144625
09:24:00114430011444501143935114396524.12511144199
09:27:00114403011446201143260114350511.68761143641
09:30:0011436751144810114327011439800.51141144093
09:33:0011441001144100114355011440000.71361143995
09:36:0011433351143335113857511399506.33461140617
09:39:0011390401139895113760011395951.96771138759
09:42:0011378451140280113500011388953.73781137521
09:45:0011390001140295113845011386600.79131139201
09:48:0011384501138450113569511361052.20431137586
09:51:0011361101138870113530011373204.63301136085
09:54:0011373201137320113530011368703.45561136741
09:57:0011353251137320113530011366102.23121135967
10:00:0011364701136610113480011348004.10041135235
10:03:0011348001134800113100011320005.38641133346
10:06:0011324901135010113249011350101.61141133509
10:09:0011350151136000113261511353551.22761134915
10:12:0011353101138165113348511371900.75331135685
10:15:0011374351139490113677011394900.31341138190
10:18:0011393851139400113780011378250.11231138295
10:21:0011370751137075113647511364750.13261136848
10:24:0011370651137075113620011367950.45771136800
10:27:0011366801136680113480011348001.15351135030
10:30:0011348001136360113400011360551.93271135053
10:33:0011360701137815113539011357751.29751136235
10:36:0011357951136495113563511357000.31561135876
10:39:0011356851136290113468511347401.38181135409
10:42:0011347351135520113359011339502.81231134513
10:45:0011335901136235113326011352602.38621134630
10:48:0011361251136675113450011366752.25671135499
10:51:0011355451136250113553511362500.00881135715
10:54:0011364001137400113551011362350.98771136868
10:57:0011363501136495113561011364950.21661136237
11:00:0011358001135800113521511355000.91801135499
11:03:0011355001135830113550011356350.64701135504
11:06:0011363101137000113569011370001.51981136823
11:09:0011369701137915113661511371251.71011137314
11:12:0011378751139200113714511382500.72661138121
11:15:0011385301139510113706011380001.27761137871
11:18:0011380651139495113740511374600.40851138230
11:21:0011377601137760113700511370900.29551137239
11:24:0011370951138000113677511380000.45891136927
11:27:0011368851136975113611011361100.58801136227
11:30:0011363701137240113629511368950.83201136870
11:33:0011371201137495113600011360001.01921136295
11:36:0011360001136000113100011317403.75701132132
11:39:0011316951131740112700011310005.86011129776
11:42:0011303051132000112759511283107.31211128638
11:45:0011283151130335112700011270052.01161128711
11:48:0011270051128420112580011283905.36921126458
11:51:0011270001130340112500011303402.96491126149
11:54:0011306651130665112877511287851.16401129116
11:57:0011287901130680112859011290000.70701129362
12:00:0011290001129000112639011271400.63381127734
12:03:0011270701129000112700011290000.61971127759
12:06:0011286601132000112750011310000.45151130454
12:09:0011316451131895113031511310405.37281130991
12:12:0011312251132025113100011310000.19501131822
12:15:0011310001131670112998011304400.65841130284
12:18:0011304451131000112900011300002.66081129810
12:21:0011301151130115112885511295100.64131129858
12:24:0011295101130000112795011286702.02151128938
12:27:0011286951128725112713511281000.32681127861
12:30:0011285351129000112700011275000.59281128367
12:33:00112713511271351100005110000510.64941117054
12:36:00110010011031101099900110141010.66221100390
12:39:00110110511025651096000109886014.09671099898
12:42:0010988651103300109850510985056.76401100305
12:45:00109850511000801090000109410513.00941096062
12:48:0010941051100000109410510995255.81551098227
12:51:0010995901099595109690510969102.63531098578
12:54:0010969101097760109506510970003.80261096237
12:57:00109688510995951096885109727514.53911097787
13:00:00109866010987301091980109700014.55871095518
13:03:0010971001097575109397510940005.28151095319
13:06:00109322010980001093220109500011.80601096136
13:09:0010950001096960109410510957657.03441094582
13:12:0010958101096915109400510962002.53961095447
13:15:0010962001096420108991010927107.23111092241
13:18:00109307510947201083460108800011.81511090106
13:21:00108799510881651082000108702510.15801087140
13:24:0010870251087210108366510872104.45961085644
13:27:0010874201087500108566510869856.09261087194
13:30:0010870001088750108645010868854.76841087438
13:33:0010865351088850108603510874602.09301087611
13:36:00108855010900051087985109000011.08411089400
13:39:0010900001090000108601510860157.77931087579
13:42:00108601510884601084040108419519.59321085518
13:45:0010848351088445108483510879808.23101086502
13:48:00108844510889951084860108693013.85951086709
13:51:0010872201089000108610010882208.66071086964
13:54:0010882201089000108415510860008.99601086158
13:57:0010869701086975108260010832508.52621085537
14:00:0010832501085015108150010850056.72651083072
14:03:0010850051085825108250010842003.23801084439
14:06:0010842151086990108420010863852.88221085588
14:09:0010859851086630108458010847350.47021085551
14:12:0010845801087000108322510855051.11771085244
14:15:0010849701085415108336010852401.89791084792
14:18:0010847651086555108465510865551.18441085339
14:21:0010867951089825108620510898251.78301087971
14:24:0010898201093970108982010938903.67401092568
14:27:0010929451092945109131010917900.68401092194
14:30:0010917901093005109154010919402.11921092361
14:33:0010917901091945109032010914050.28651091022
14:36:0010905001092495109020010924950.66641091156
14:39:0010924901092490109000010900000.35591090247
14:42:0010904501091270108956010899852.19591090063
14:45:0010895601090000108799510900001.73721088320
14:48:0010899351090540108804510893951.70591089762
14:51:0010893901090000108900010899950.98931089830
14:54:0010896451090000108846510894000.96961089107
14:57:0010892501089865108881010897500.16521089399
15:00:0010892801090825108922510908250.33391089480
15:03:0010908001092460109046510912550.37621091613
15:06:0010924751094965109167010918450.40321093017
15:09:0010919551092940109146510916802.37681092030
15:12:0010917651092040109046510904651.13871090987
15:15:0010906901090995108754510879552.98281088597
15:18:0010875501088000108610010861000.79181087315
15:21:0010861001086920108463010864951.27491085967
15:24:0010869851087120108654010870000.40481087052
15:27:0010870001087740108657510877400.18801087130
15:30:0010876801087815108300010839351.89811084307
15:33:0010839301083930108118010813001.66811082290
15:36:0010813851085955107715010810707.49931080478
15:39:0010817451081745107694510784203.78841078220
15:42:0010787051082375107501510760001.59181078899
15:45:0010761351082380107610010801151.91541079872
15:48:0010801151081995107936010793601.50271080430
15:51:0010798501082500107985010825001.82331081689
15:54:0010825051085910108166010841402.13421083487
15:57:00108270510849951082020108218515.43631084755
16:00:0010822451086995108218510859903.49661084880
16:03:0010869851088000108585010860000.68341087121
16:06:0010860051087000108527010869500.60361086005
16:09:0010853751087270108532510858300.19911086215
16:12:0010858301085830108325010847001.63491084756
16:15:0010832901084740108325010842650.85771084077
16:18:0010835201087000108300010854201.79551085069
16:21:0010838601085005108373010845200.50781084645
16:24:0010844201084420108130010813002.18951082868
16:27:0010813051083330108120010833300.55531082376
16:30:0010833051086295108330510855551.24111085020
16:33:0010854601085560108306010836251.72131084380
16:36:0010836501084530108300510830100.67721083901
16:39:0010830101084895108200010840001.59551083518
16:42:0010844051086005108432010860000.38141085700
16:45:0010861751086175108480010848000.47941084986
16:48:0010851401085200108400010842500.80851084824
16:51:0010841501084235108122010812200.98421083536
16:54:0010816801083000108000510814101.81141081802
16:57:0010803301081355107616510789553.04151077600
17:00:0010789001080905107802010797102.08111078964
17:03:0010800701082000108007010806701.61771081433
17:06:0010809401082700108036510823800.14421081529
17:09:0010823751083185108149510823800.62171082594
17:12:0010813051081680108050010809401.21881080598
17:15:0010805851082340107700010812003.02951078801
17:18:0010813051083235107984510827251.18121082096
17:21:0010832701083975108255010833801.90141083428
17:24:0010832401085645108291010830001.31891083724
17:27:0010833001084255108318010832000.86311083546
17:30:0010842251084980108422510848551.33851084488
17:33:0010845051085140108396510851003.00531084512
17:36:0010849401085795108415010849550.13401085631
17:39:0010850301085570108298510848250.43241083771
17:42:0010835101084000108300010830000.10621083808
17:45:0010827051082705108050010811405.55471081012
17:48:0010815151082265108100010816703.30711081129
17:51:0010816301083110108111010820001.20541082436
17:54:0010820601082385108206010823850.16351082328
17:57:0010824001084060108240010833600.97701083588
18:00:0010834101083535108103510810651.81901082770
18:03:0010810951082335107965010796500.70841081388
18:06:0010808001081230107965010800004.86521080132
18:09:0010806251081130107985510810002.26311080862
18:12:0010811301082225108100010819900.35931081731
18:15:0010820201082225107982510801350.97361080502
18:18:0010802801081700107998010814553.65901080915
18:21:0010814501082000108000010800000.62051081025
18:24:0010807601081315108029010811600.10711080831
18:27:0010813151083785108131510830700.59591082202
18:30:0010838001087455108298510872402.67641084409
18:33:0010863951088985108542010888902.30251087401
18:36:0010871451091335108700010884303.10821089220
18:39:0010891401089465108600010877052.18381087791
18:42:0010876801089000108620010881050.76581087775
18:45:0010881101090945108750010880051.48551089323
18:48:0010880051089405108563510867351.21841087226
18:51:0010867351087000108532010853201.01151086458
18:54:0010858251088115108582010881150.71901086524
18:57:0010876101088130108521510859601.27961087084
19:00:0010860001086000108358010842202.03821084816
19:03:0010836551086375108350010853851.64601084932
19:06:0010857651086750108500010860451.32731085555
19:09:0010856751086970108451510858353.19411085623
19:12:0010855551086060108431510860600.70221085272
19:15:0010861601086705108426510846851.84771086071
19:18:0010844851084485108108010826652.05501083077
19:21:0010828951082920108080510808050.43551082022
19:24:0010810201083000108094010821553.46191081972
19:27:0010820001082995108008010800800.39621081224
19:30:0010808801081920108005010800501.96601080996
19:33:00108006010808901075290108000520.70441077428
19:36:0010795251080005107751010789654.44461077763
19:39:0010790101079445107529010753409.46021075581
19:42:00107534010768851070900107312534.83221074038
19:45:00107289510760001072770107550015.34841073148
19:48:0010744401081185107443010777653.46361077862
19:51:0010797351080205107730010785002.78261078895
19:54:0010796251080000107806510791450.24971079373
19:57:0010785551079660107745510795150.37451078213
20:00:0010791801079180107650010773052.37711078147
20:03:0010765101076990107531010753103.23701076239
20:06:0010764951077000107399510770003.07061074907
20:09:0010764951078675107590510775700.53021077762
20:12:0010780201080500107780010800056.37921080002
20:15:0010800051081000107910010798500.26851079869
20:18:0010797251081000107860510801701.28401080038
20:21:0010790201080045107860010791500.43811079202
20:24:0010791451079235107844510788001.65711078869
20:27:0010791701080175107898010790800.72001079708
20:30:0010790051080460107840510785000.86941078692
20:33:0010799201079925107724010787501.25271078576
20:36:0010780001078000107499510773701.62041076503
20:39:0010778801081130107743510795052.05511079263
20:42:0010799651081020107936510798102.29621079952
20:45:0010797801082010107978010820104.31631081870
20:48:0010820051082010108029010812051.90751081262
20:51:0010819451082010108073010810005.71371081873
20:54:0010809651081220108038010812150.23021080794
20:57:0010812451082010108124510815402.67721081664
21:00:0010816701082555107979510803255.27721081410
21:03:0010792601079945107829510799455.33141079035
21:06:0010794251079935107673510780404.65761078500
21:09:0010775201079095107600010786252.22621078315
21:12:0010782301079595107823010785751.92171078808
21:15:0010784951079150107752010775201.56031078362
21:18:0010775201078050107625510763201.42121077065
21:21:0010777601077835107575510757550.67851076741
21:24:0010754801075480107277010750006.08441074486
21:27:0010748751074875107100010726053.87361073270
21:30:0010726001073315107005010700503.16181072174
21:33:00107063010712351065000106757514.47091067694
21:36:00106682510675201059855106114517.43341063525
21:39:0010610951062500105869510625005.31921061170
21:42:00106308010641551056610105715018.74421061994
21:45:00105715010611501055000105801014.05021059312
21:48:0010580101058010105300010530003.92151055846
21:51:0010551651059995105200010591853.86751057816
21:54:0010582101060000105800010584753.03331058807
21:57:0010584751061350105847510610008.52751060059
22:00:0010610001061000105490010569502.89391058414
22:03:0010568901058785105661010581403.83911057398
22:06:0010588151058815105599010576251.30921056654
22:09:0010576401061580105762510593900.98351059542
22:12:0010594701060990105834010594104.48041058911
22:15:0010594101060845105834510604954.61141059731
22:18:0010602451060580105887010600051.27061059522
22:21:0010600051060005105865010599254.24561059487
22:24:0010599851060405105915010598600.75181060229
22:27:0010598001062500105978510620101.23371060512
22:30:0010624701062495106072510610551.86341061304
22:33:0010608651062875106072510628752.96861062150
22:36:0010625001062990105927510592803.03401060161
22:39:0010593951060000105921010594803.21511059523
22:42:0010592001059200105711510575906.19011058252
22:45:0010575901059870105700010579453.66221057772
22:48:0010582101060290105819010602902.63501059695
22:51:0010600051060915105994010603752.33701060409
22:54:0010603851060895105923010592300.65821060532
22:57:0010592351059835105860510592201.58021059172
23:00:0010591751060330105857510600002.59541059777
23:03:0010604601061440105999010610150.74641060594
23:06:0010612801062910106128010615101.62611061958
23:09:0010624451062820105925510605451.85621061135
23:12:0010615601062230106100510620301.18761061507
23:15:0010624001062780106149010627800.46681061942
23:18:0010627801069950106278010685553.48121064879
23:21:0010681551068560106454510658101.89961065712
23:24:0010658101068375106580510672401.83501067714
23:27:0010670001069900106700010683152.11771068440
23:30:0010683151070000106751510692100.90431069091
23:33:0010696851070000106601010667751.76711068578
23:36:0010668301067395106468510659850.22511065325
23:39:0010662601067000106560010656000.31481066176
23:42:0010657551066530106505510651150.08011065572
23:45:0010656601067955106512510679550.33651066820
23:48:0010679001068170106600010665451.27061067180
23:51:0010666751067010106582510670100.99091066241
23:54:0010661051066305106532010663050.39001065855
23:57:0010663101066315106554010655400.10621065947
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.