暗号資産価格データベース


2019年08月24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
00:00:0011043051106410110300011037852.22511104394
00:03:0011038651105080110365511043500.91801104337
00:06:0011036851104125110049011004902.78391102107
00:09:0011000801102465109865011012805.42031100358
00:12:0011017201102200110062011022000.41291101386
00:15:0011018251105000110109011017956.64901103835
00:18:0011024851103620110100011010000.35811101781
00:21:0011010001102455110000511006300.85361100477
00:24:0011005651101335109930011002800.40771100493
00:27:0011000101100010109852010996100.56681099687
00:30:0010985901100545109853510989750.56461099583
00:33:0010985551099745109819010982201.87321098571
00:36:0010986201098635109522010967901.94341095872
00:39:0010968101096950109502510969500.79321096214
00:42:0010968701097000109578510970000.22871096895
00:45:0010972001097635109630010963000.42621096735
00:48:0010960251097495109540010964950.19981096172
00:51:0010964651097465109553510969700.09041096436
00:54:0010969701097495109610510963000.12411096683
00:57:0010969851097180109517010969200.19381096607
01:00:0010963551098000109518010970005.99781095557
01:03:0010955051097980109550510967400.37591096271
01:06:0010967851096785109611010961100.17701096127
01:09:0010960201096170109506510950650.77741095495
01:12:0010951301096645109512510966350.55741096145
01:15:0010966301097980109659010974552.23071097677
01:18:0010974551097725109651010970300.50591097209
01:21:0010971951098770109719510984750.70141098283
01:24:0010979451099190109771010991900.35781098875
01:27:0010991901099190109777510981150.22481098503
01:30:0010974901099000109749010990000.13051097897
01:33:0010989701099000109863510986350.12891098982
01:36:0010989451099745109854510991800.95171099190
01:39:0010997651100455109770010987850.93701099452
01:42:0010996001100455109850010985000.89321099788
01:45:0010985051099405109770510982200.54291098369
01:48:0010988401098840109781510978300.92621098661
01:51:0010981001098160109725510975100.40761097865
01:54:00109740010975051095100109633027.69371095308
01:57:00109633010968101095290109630525.67921095336
02:00:0010960051096225109537010954151.13981095758
02:03:0010957551096000109575510957850.79791095781
02:06:0010960001097935109600010975000.51501096820
02:09:0010974301098190109700010977300.55311097520
02:12:0010975401098170109600010977751.01511097014
02:15:0010979151097915109664010966400.24051097094
02:18:0010965701097185109657010969100.17101096827
02:21:0010969401096940109636510964300.74571096544
02:24:0010963551096370109547010954700.30671095886
02:27:0010957901096255109547010959800.92411095804
02:30:0010965451097545109649510974150.76841096842
02:33:0010964201097230109633010971750.19901097044
02:36:0010967201097315109531510972800.59461096150
02:39:0010975351097780109678010967800.11891097076
02:42:0010970201097540109702010975400.00201097280
02:45:0010971301098700109604510977401.12761097770
02:48:0010972651097265109597510970400.90041096277
02:51:0010960751097190109604010971900.05121096715
02:54:0010968151096820109623010962450.13171096527
02:57:0010962451096630109606010965300.84351096238
03:00:0010965301097485109620010969600.27201096896
03:03:0010967251097490109651010974900.76331097190
03:06:0010975451097600109533010967650.90951096618
03:09:0010969001097400109529010966900.60211095560
03:12:0010967951097390109588510961550.10751096732
03:15:0010969801096990109410010963906.56171094755
03:18:0010964901096720109567010956850.56941096193
03:21:0010964201097130109632010963200.31581096615
03:24:0010963201096320109632010963200.10071096320
03:27:0010960051096790109600010963400.15941096181
03:30:0010961751096875109550010963400.48331096123
03:33:0010966501098005109665010967202.19251097017
03:36:0010964901096835109545510968350.44831096119
03:39:0010958901097025109566510967750.26311096353
03:42:0010963601097335109636010969350.02981096916
03:45:0010968651097010109674510969650.49581096895
03:48:0010969701097390109632510973200.60291096918
03:51:0010973851097510109629510963001.16541096835
03:54:0010962951097560109608010975600.81171096487
03:57:0010979951098710109702510972000.34341097648
04:00:0010974451098010109719510973900.99831097482
04:03:0010971901100460109719010979800.95661099607
04:06:0010998101102205109570010963605.94771098335
04:09:0010957101097990109570510959001.18641096603
04:12:0010962901096860109616510968300.37911096537
04:15:0010962851096885109576510966550.15921096276
04:18:0010970001097010109586010970100.13771096964
04:21:0010960301096100109603010961000.00301096077
04:24:0010961301097385109610010965100.19201096720
04:27:0010963051096335109600010960000.02201096170
04:30:0010960551096055109518010953050.91851095597
04:33:0010951801096680109500010966800.12791096159
04:36:0010959551095990109520510952500.17081095627
04:39:0010952351095975109522010952200.14221095792
04:42:0010950951096000109509510954450.25511095569
04:45:0010952101095520109300010943051.77151094226
04:48:0010944051095990109440510959900.33311095663
04:51:0010957701096995109529010959850.62071096264
04:54:0010969351096995109640010964000.22101096899
04:57:0010969901097990109637010979901.11841097074
05:00:0010972451098760109724510975400.37561097831
05:03:0010980001098310109745010982850.47681097650
05:06:0010976901098740109502010980907.13411095763
05:09:0010981451098760109814010987600.10951098307
05:12:0010989501099510109803010994050.01591098369
05:15:0010983001099130109797510979800.44771098440
05:18:0010975601098055109743010974300.11411097645
05:21:0010978651097865109742010978600.02821097600
05:24:0010970801097080109614510970750.04911096932
05:27:0010966901096690109659510966050.88541096618
05:30:0010971451097730109555510955600.62971096110
05:33:0010960601096075109310510958351.99201095242
05:36:00109583010958401086780109271010.64581089830
05:39:0010904001091645108750010895902.11781088640
05:42:00108967010920001089005109112010.92351089154
05:45:0010911251092550108971010900101.45891090563
05:48:0010901151090960109011510907000.77391090617
05:51:00109059510909901087890108966041.14731088260
05:54:00108900010909801087295108927021.24311087434
05:57:0010902401091435109000510909950.33281090996
06:00:0010909951101210109005010936809.04991096118
06:03:0010935051097490109350510962400.63781095733
06:06:0010962401096575109514010952350.03191095974
06:09:0010960001096435109525510952550.16531095679
06:12:0010959401096820109458010945800.42131095779
06:15:0010949051096330109457510963303.67901095155
06:18:0010970001097990109520010960000.56861096384
06:21:0010959101096435109521510958700.17171096034
06:24:0010958851096210109521010956600.28391095711
06:27:0010956301096310109540510962750.17201096182
06:30:0010962301097260109617010972501.08601096869
06:33:0010979051097905109724010972400.16801097248
06:36:0010976001097775109682010973150.23721097279
06:39:0010979251097935109780010978051.04011097803
06:42:0010979801098655109798010985000.34911098316
06:45:0010989901098995109780010978001.34421098508
06:48:0010976101097660109600010965300.40631096897
06:51:0010967751097145109677510970000.48951097014
06:54:0010969501097165109691010969100.08231096958
06:57:0010970401097880109650510968200.11201097041
07:00:0010979951100000109748010984452.58131098149
07:03:0010984151098570109805010984100.10301098226
07:06:0010989701099045109812010990351.89911098438
07:09:0010998301100000109909010990900.28491099740
07:12:0010999601101000109855510985552.35011099911
07:15:0010985401103915109854011003051.44111100677
07:18:0010995301100985109952511001850.90191099957
07:21:0011001851102440109980511020002.04681100822
07:24:0011019201101920109917011001750.97371100725
07:27:0011003651100730109922010992200.33061100134
07:30:0010990801099750109800510980152.11961098357
07:33:0010980201098100109700010975650.35061097843
07:36:0010961351097500109300010945052.66871095566
07:39:0010949051096000109379510948601.93661094676
07:42:0010950651095975109462510958650.90871095420
07:45:0010959201096000109442510956750.87221095922
07:48:00109523510952351094430109513526.11541094436
07:51:0010948351096070109444010959709.65381094553
07:54:00109597510959751094440109544518.33561094504
07:57:0010951651096030109443010947400.89461095085
08:00:0010952801095510109500010955003.93971095331
08:03:0010955201095785109550010955000.98361095506
08:06:0010955001095500109441010944101.15371095014
08:09:0010942901096800109350010968000.65511095633
08:12:0010968001098065109601010977750.27781097739
08:15:0010971101097110109660010967050.10051097065
08:18:0010967051096980109531010960201.67421096508
08:21:0010968051097160109634010963400.06671096948
08:24:0010969901097510109637010963700.09631097051
08:27:0010963351096790109633510967900.00201096563
08:30:0010966301097475109663010974750.05201097443
08:33:0010968851097575109688510975700.08611097470
08:36:0010979001098150109700010972500.31771097913
08:39:0010977051099190109770510990150.07531098532
08:42:0010990001099005109806510982600.15771098641
08:45:0010990001099260109750510975052.88471098323
08:48:0010988101098815109743010978100.75521098646
08:51:0010985201098750109725010972500.18031097703
08:54:0010972501098000109596010980000.82871096813
08:57:0010980551098055109596010970000.43591096741
09:00:0010969951097835109699510978350.24621097170
09:03:0010985401098540109786510982700.19271098195
09:06:0010982851099200109828010992000.24471098942
09:09:0010992001100000109796010989750.55061099203
09:12:0010995601099975109750510980000.39301098792
09:15:0010980001098650109769510985250.34311098011
09:18:0010985151098700109626510962650.72871097738
09:21:0010964951096980109559510960001.61961096137
09:24:0010959951096500109537010954301.39931096304
09:27:0010951401097000109450010966602.43091095410
09:30:0010966701096915109604510964350.09621096518
09:33:0010966301096630109560010956000.33831096139
09:36:0010955601095560109429510945500.44091094867
09:39:0010944051095490109440510945800.24681094506
09:42:0010945851097370109458010971000.99141096014
09:45:0010964651096775109643010964650.56891096564
09:48:00109623010962301095320109613517.53731095336
09:51:0010960701097110109607010970150.67301096512
09:54:0010971001097500109675510975000.37351097180
09:57:0010975001098660109738510986600.38021097954
10:00:0010981251098205109787010982050.19011098147
10:03:00-
10:06:0010979351098350109790510983500.14301098082
10:09:00-
10:12:0010978401097840109773010977850.01501097781
10:15:0010979201097920109660510966050.10001097672
10:18:0010969351096935109620010965650.80131096604
10:21:0010962051096895109585010966750.56001096217
10:24:0010958351095920109467010959203.23701095156
10:27:0010952901095570109529010954850.37171095508
10:30:0010954701095470109472510952000.16101094961
10:33:0010958401096525109511010965250.14201096232
10:36:0010958651095865109546010954600.55111095692
10:39:0010957751096600109546010961400.88091095998
10:42:0010961501096900109614010969000.79631096574
10:45:0010967351097965109620510972600.81351096937
10:48:0010972651097265109659010965900.07501096604
10:51:0010966051097275109595510972004.84181096655
10:54:0010965651096575109636010963600.10741096565
10:57:0010962151096710109602510967100.56931096311
11:00:0010964601096605109595510966051.01181096074
11:03:0010962551096255109560010956750.94611095956
11:06:0010956501096600109500010960400.89371095550
11:09:0010960451096045109500510950300.22701095488
11:12:0010950351095240109472010947201.03751094971
11:15:0010947201094720109270010927000.66901093867
11:18:0010927001093695109005510923302.11211091748
11:21:0010924101093090109060510930908.83761090678
11:24:0010923351093635109210010927700.46291092732
11:27:0010925151093680109251010936800.68421093124
11:30:0010939101094110109278010941100.90161093466
11:33:0010944801095450109397010950400.73281094949
11:36:0010947651095110109448010944800.16741094979
11:39:0010946651095000109431010946000.26311094786
11:42:0010948451094845109392510939250.34281094105
11:45:0010932251093690109316510935401.33101093414
11:48:0010939601093960109101510925051.21641092610
11:51:0010925101093130109101510910159.10231091474
11:54:00109101510915501090055109049521.36621090224
11:57:0010905001092320109045510920754.07221091077
12:00:0010920601092060109057010905702.09291091002
12:03:0010905101090980108886510897303.77811089874
12:06:0010891901089945108618010888452.98091087745
12:09:0010888851090200108869010890701.36761089517
12:12:0010898101090865108948010902851.97761090029
12:15:0010905001090500108900010890503.31731089952
12:18:0010892351089970108902010890200.16951089276
12:21:0010890201090000108902010894109.31761089936
12:24:0010893651091000108902510908202.39521090072
12:27:0010903801091795109005010917101.49581091266
12:30:0010917201092000109100010918351.80411091528
12:33:00109187510926301091185109219510.99951092020
12:36:0010926301092870109230510923050.16251092608
12:39:0010917901093000109166510917200.48521092122
12:42:0010917201091995109106010910601.09431091393
12:45:0010910301091620109001010915000.66711090685
12:48:0010910251091995109001010901400.29481091320
12:51:0010904301090520109008010904950.18331090457
12:54:0010910051092710109040010917353.51061091791
12:57:0010918001093200109163010926950.46281092537
13:00:0010926951094495109269510930650.69571093945
13:03:0010934801094495109322510932250.29261093710
13:06:0010931051093625109246510930850.50261092829
13:09:0010927851094000109126010931900.64441092588
13:12:0010933151093565109212010931000.63621093435
13:15:0010922351092425109200010923700.02981092209
13:18:0010920601092060109100010910000.14661091223
13:21:0010910051092450109013010907151.40431090735
13:24:0010914001092745109124010923100.27141091971
13:27:0010922051092350109043510919709.08341090449
13:30:0010910501091050109010510906350.24081090764
13:33:0010903651090395108961010898451.08761089927
13:36:0010892851090500108900510890550.99051090237
13:39:0010892651090205108906510896450.26611089409
13:42:00108951510908701089010109087018.11501089171
13:45:0010901751090455108930510902701.83581089924
13:48:0010898151090410108980010901200.39701089992
13:51:0010900801090750108981510907500.11931090403
13:54:0010900851090640108930010900250.31311089635
13:57:0010900001090000108950010895000.61441089615
14:00:0010894951091095108900510909302.99281090022
14:03:0010910951092000109078010910450.52631091152
14:06:0010910001091560109092510912750.03601091363
14:09:0010909051090905109058510909000.21841090836
14:12:0010910251092430109102510917100.26301091679
14:15:0010918001092495109100010913200.88931091928
14:18:0010913201091995109072010912700.08081091282
14:21:0010917151092495109062010924450.57601091839
14:24:0010919951093000109176010930001.65411092205
14:27:0010929951093000109258010929600.52011092974
14:30:0010929601093260109240010924000.35711092996
14:33:0010929101092960109214010921950.29861092497
14:36:0010921951092400109185510918950.25621092031
14:39:0010918401091870109005510916400.70271091138
14:42:0010916001093415109039510915602.14271091362
14:45:0010915851091585109050010910500.20791091386
14:48:0010908501091030109040010904000.07531090556
14:51:0010902651090265108880010891402.67891089323
14:54:0010891351089275108794010885702.24391088482
14:57:0010880001090425108674010895051.45541088443
15:00:0010895651090410108913010900050.92141089529
15:03:0010900101091500109000510909650.96921090617
15:06:0010906051091970108899510915950.88251090150
15:09:0010919251091925108972010910600.12031091004
15:12:0010910901091090108970510900250.14111090433
15:15:0010897301090280108899510890000.27481089424
15:18:0010894001090320108916010898200.85101089817
15:21:0010899101090710108991010902100.81361090182
15:24:0010902101090215108881010888100.12311088941
15:27:0010891051089915108800010895001.35021088300
15:30:0010885451088970108773510877400.20901088200
15:33:0010877401089260108750510892600.37631088147
15:36:0010880551090430108798510901051.08721089742
15:39:0010901601090430108826510897401.06721089627
15:42:0010897601090000108800010885100.75441089303
15:45:00108801010890151087250108790518.76251087315
15:48:0010879051088660108790510884600.10001088635
15:51:0010888901088895108730010875009.01941087315
15:54:0010877251088345108761010876100.20951087690
15:57:0010880451088640108729510873000.86291087694
16:00:0010873001087910108435510862651.50351085858
16:03:0010862751086350108468010853200.38261085313
16:06:0010854701085670108426010849450.99131085026
16:09:0010845751085000108300010830151.32391084000
16:12:0010831001084205108034510817501.97961081985
16:15:0010816151084895108161510828800.93161082775
16:18:0010825251083545108252510834900.16891083104
16:21:0010834951085000108349510843751.10311084558
16:24:0010847701086405108443010864051.47111085077
16:27:0010861901087015108576510863300.61641086498
16:30:0010866601087000108448510855701.48581085580
16:33:0010849451085830108491510858300.98711085277
16:36:0010858401086090108497510860550.34291085544
16:39:0010861101086320108570010857000.11631086049
16:42:0010851901085515108396510851701.19831084711
16:45:0010850351085515108480510855150.10281085101
16:48:0010855151086310108500010851000.20031085765
16:51:0010860001086510108513510851351.07461086449
16:54:0010854651086385108501510857700.19171085875
16:57:0010857801086500108576510864850.03761086108
17:00:0010862151086215108375010841501.04011085224
17:03:0010842551084335108300010830000.66251083794
17:06:0010830001083390108139010831450.80141082066
17:09:0010820551082850108152510815250.31301082033
17:12:0010815401083000108150010830003.20651081539
17:15:0010815001081500107831010790204.55531079727
17:18:0010792901081430107810010783103.77451079155
17:21:0010790551079800106715010690958.42771073437
17:24:0010690951071400106655010665506.93631068945
17:27:0010665501070000106601010700001.65601068648
17:30:0010692701070560106555510699302.16371068185
17:33:0010689301068930106700010679901.04421067918
17:36:0010673401067495106300010665503.27281065445
17:39:0010653451068000106485510662500.45021065798
17:42:0010662651067990106559510669000.40651066798
17:45:0010668651068500106500010676052.55971067548
17:48:0010676051068430106500010663001.05791066613
17:51:0010669401067000106400010640003.75391065412
17:54:0010640001067485106348010664551.28141065259
17:57:0010660001066930106481010662700.46921065861
18:00:0010662901067070106478510655100.37201065960
18:03:0010656901067845106540010675000.87621067146
18:06:0010665501068000106629510670053.17021067880
18:09:0010674301067950106627010667651.13361067028
18:12:0010668201067440106664010666850.26461066706
18:15:0010666851066710106391510639152.48501065115
18:18:00106348010634801049000104900516.97961054746
18:21:0010490001050240104500010485954.15171048164
18:24:0010481951050760104600010486804.88551048015
18:27:0010475451050865104636510500005.48141048378
18:30:0010500001052000105000010515151.51231050821
18:33:0010515151051515104735010473504.12651050280
18:36:0010484601051290104800010509402.05721049762
18:39:0010504901051550104959010502102.62891050682
18:42:0010500101050940104840010490002.11341049143
18:45:00104851510500001047985104995511.10201048078
18:48:0010495151051310104911010491102.19141050116
18:51:0010496851051400104968510514000.21431050690
18:54:0010514001055550105103010539701.52611054238
18:57:0010538001053800105227510529901.47591053070
19:00:00105346010535301051675105235014.34731053010
19:03:0010524001054000105167510534301.07601053444
19:06:0010537001054935105322510549353.54851054016
19:09:0010540051054290105355010542902.48861053744
19:12:0010539401054995105360510541303.61991054618
19:15:0010540751054805105300010530005.86681053399
19:18:0010530001053845105293010533352.01291053026
19:21:0010536501055280105160510543551.19351053931
19:24:0010543651056000105436510557300.43131054894
19:27:0010555601056970105448510554057.33071055551
19:30:0010556601056650105356010544350.87751054617
19:33:0010550001055130105359010547250.59351054543
19:36:0010545651055165105400010540000.27921054489
19:39:0010543551055025105398510550152.05571054924
19:42:0010549501055280105402510550100.80311055036
19:45:0010547351055730105450010546100.88851054770
19:48:0010545101055000105000010545152.97651053585
19:51:0010544401054440105000510517700.40851052753
19:54:0010520001055155105200010551502.16581053082
19:57:0010553551055365105347010550003.29421054789
20:00:0010540001055085105346010536552.24331054315
20:03:0010536551054020105307510535601.19181053379
20:06:0010535551054095105333010536702.27061053973
20:09:0010538201056000105380510560001.76011055616
20:12:0010559951057000105548010564950.12811056292
20:15:0010569001057500105487010552200.34951055690
20:18:0010554151057000105541510570000.16641056555
20:21:0010570251058715105659510581000.77131058052
20:24:0010581051059370105727010593701.15061058597
20:27:0010593551059560105789510587451.62691058426
20:30:0010583051059310105800010580551.79121058261
20:33:0010580551059100105765010590801.14991058282
20:36:0010590801061000105854010600002.56901059697
20:39:0010600151060035105902010590202.82841059656
20:42:0010590201060065105900010590001.34901059090
20:45:0010590051059845105723510586505.35811058857
20:48:0010577051057705105614510565150.31661056896
20:51:0010569651058490105644010564604.26751056989
20:54:0010569951057660105693510575250.63691057049
20:57:0010575251058905105634010579201.37751057785
21:00:0010576701057675105670010570951.78811057499
21:03:0010568301056905105505010555152.45621056018
21:06:0010550151056025105405010540502.33381055839
21:09:0010549251055000105332510548103.54851054133
21:12:0010535301054935105250510529000.44121053790
21:15:0010530101056275105300010562451.24751054856
21:18:0010561951057000105537010570000.51501056587
21:21:0010568701056870105600010565850.77221056107
21:24:0010564351056960105607510560750.13701056634
21:27:0010560101057000105456510553801.38421055882
21:30:0010553951056025105432010543251.88781054660
21:33:0010543251054615105070510521303.23731053096
21:36:0010529401053990105048510510001.96801052478
21:39:0010510001053065105005510528400.99931051374
21:42:0010528951053990105206010524850.61441053154
21:45:0010522051053755105112010511200.61161052353
21:48:0010511151052695104904010522307.77191050963
21:51:0010522351052590105148010519001.40611051921
21:54:0010525101054280105212010534050.90541052982
21:57:0010534501054000105250010540000.69791053499
22:00:0010540001054615105300010530103.63021053707
22:03:0010538401054000105320010537900.55151053701
22:06:0010537901055860105359010558601.47741054571
22:09:0010558551057320105501010560302.49451056617
22:12:0010560151057400105581510560051.78061055908
22:15:0010570801057990105651510579650.17101057697
22:18:0010571051057955105620010562005.93831056636
22:21:0010565101057000105550010568254.95011056244
22:24:0010569951058065105603010572201.11671057481
22:27:0010573751058015105650510580150.32421057331
22:30:0010579751058000105679010567900.90371057209
22:33:0010566751057800105667510569000.30841057132
22:36:0010569001057095105671010567100.28511056926
22:39:0010560151056475105550010556150.80551055912
22:42:0010563501057160105617010569000.23571056641
22:45:0010570151057015105654010567600.51541056795
22:48:0010570651057140105653010565301.36011056720
22:51:0010562251056350105485010548500.79631055344
22:54:0010548551056070105434010543400.89161055489
22:57:0010552951055760105482510555800.44201055428
23:00:0010556201055620105470510548900.51311055072
23:03:0010548901055255105437010552550.50931054793
23:06:0010555701056000105500010550600.54751055797
23:09:0010550001055000105400010540600.43831054178
23:12:0010537901054250105250010542500.98581053650
23:15:0010538551055155105316010551550.24261054789
23:18:0010551551055650105469010549650.37451055160
23:21:0010549951055000105350010546301.62911054464
23:24:0010546301055725105420510542653.32111054800
23:27:0010551501056210105476510560850.41761055421
23:30:0010558351056520105537010553751.21121055736
23:33:0010556351056670105563510566700.50811056169
23:36:0010566551056735105619510567050.12801056562
23:39:0010567351057485105615510561551.03951057185
23:42:0010561501056230105507010562301.47691055862
23:45:0010565451056695105516010561050.11511056184
23:48:0010556001055625105350010546857.66691053714
23:51:0010547501055920105361510554056.84111053786
23:54:0010555751055730105500510550050.61091055493
23:57:0010550101055530105471010547100.91221055193
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.