暗号資産価格データベース


2019年09月01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
00:00:0010190601020025101906010199350.36051019474
00:03:0010195001019760101921510195350.37971019427
00:06:0010195401019560101877010187700.75201019202
00:09:0010188001018800101811510182451.74031018302
00:12:0010184001019430101820010194301.13101018933
00:15:0010192901019550101860010186000.20411019248
00:18:0010186001019280101860010189950.90801018875
00:21:0010186051019000101860010189600.39901018803
00:24:0010190001019715101900010196400.26011019253
00:27:0010195651019565101922010192200.63601019457
00:30:0010196651019885101928010198251.85951019395
00:33:0010198351020030101938510200300.74281019873
00:36:0010203701021995101938510213400.26751021149
00:39:0010206701020950102024510206050.58301020542
00:42:0010206951022000102001010204200.97781020863
00:45:0010206651020665102066510206650.00101020665
00:48:0010206951020910102000010200200.57621020387
00:51:0010203901020505102003010200850.34281020352
00:54:0010205251020525102002510201350.06521020136
00:57:0010205251021445102004010207701.22431021014
01:00:0010207701020810101899510189951.73201020138
01:03:0010190001019945101815010197901.13231018972
01:06:0010194401020005101944010198100.54431019888
01:09:0010195551019570101848010186200.22701018950
01:12:0010186451019100101823010191000.53521018558
01:15:0010183101019875101831010188600.07801018860
01:18:0010189901019040101799510189301.75821018331
01:21:0010190001020905101889010207100.59801019807
01:24:0010203401020350101947010203350.53571020239
01:27:0010200051020190101950010197050.09801019883
01:30:0010200001020440101964510204400.27071019815
01:33:0010206151021500101985010207150.76351020542
01:36:0010207151020715102001010200600.01701020632
01:39:0010200001020760101964510207601.57561019745
01:42:0010206601020760102019010202150.24341020520
01:45:0010203851020385101957510195750.14381020017
01:48:0010196751020410101964510203552.15801019733
01:51:0010200151020345101900010203451.15831019599
01:54:0010203501021090102000010210902.04031020448
01:57:0010208651020880102000010200000.41511020603
02:00:0010206401021115102005510207900.25411020892
02:03:0010205851020885102023510203100.11681020816
02:06:0010203551023500102035510219900.83041022426
02:09:0010219601022805102125510217302.00121021871
02:12:0010216551022250102135010215150.36641021789
02:15:0010215101021755102101510211500.90831021324
02:18:0010211651022580102116510215501.58871022082
02:21:0010219201023480102192010221050.71121022135
02:24:0010224501023000102178510219100.84551022792
02:27:0010219101021910102092010209200.97201021052
02:30:0010207751021000102005010209450.54381020729
02:33:0010200551020265101904010202651.35081019734
02:36:0010194501019780101907010190700.97231019388
02:39:0010196851020230101900510198401.09121019871
02:42:0010190301019580101889010195800.23791019078
02:45:0010198001019800101942010194200.11001019537
02:48:0010198501019990101985010199900.10001019969
02:51:0010197051020000101958010199750.17311019824
02:54:0010197901021265101979010206950.36321020524
02:57:0010205001020720102021010206950.33091020485
03:00:0010206901021545102000010207300.64471020947
03:03:0010207551021495102075510207850.08801020840
03:06:0010207851021760102044510205450.43601020976
03:09:0010205951021060102029010204900.10981020590
03:12:0010206451021000101991010210000.35311020429
03:15:0010210001021490102059510214900.25591020922
03:18:0010210251021910102084510211950.54571021274
03:21:0010213201021795102100510210100.16981021409
03:24:0010209951021115101968510202250.26911019892
03:27:0010197051020000101965010197250.09571019888
03:30:0010199401020280101950510195050.61881019680
03:33:0010195051020155101950510201550.10701020085
03:36:0010199601020300101945010196400.52381019732
03:39:0010190051019880101900510192950.36511019415
03:42:0010192901019290101848010184800.41771018895
03:45:0010185001019360101742010192152.67371018252
03:48:0010193601019480101800010184600.41581018886
03:51:0010184501018450101767010178000.17211017914
03:54:0010178751018095101768010180900.27391017981
03:57:0010180901018795101809010183051.17351018296
04:00:0010183001018515101807510180750.47601018391
04:03:0010181001018275101770510182750.39851018021
04:06:0010182751018275101776010182650.14441018059
04:09:0010177701018020101737010179651.87241017659
04:12:0010178801018175101732010178601.20841017556
04:15:0010175301018020101727010173800.35221017410
04:18:0010173751017995101737510177700.81481017688
04:21:0010177301017740101765010176500.03501017711
04:24:0010175251017535101684010173200.55971017411
04:27:0010173251017810101731510175700.22001017551
04:30:0010175151017610101714010171400.32101017513
04:33:0010170251018215101700010180250.44001017575
04:36:0010180251020000101802510198451.08641019467
04:39:0010191301020085101913010192450.72141019590
04:42:0010194701019470101808510190900.34051018774
04:45:0010192551019360101846510189850.74001019038
04:48:0010189701019700101852010188100.10921018859
04:51:0010189551018955101888510189500.79631018943
04:54:0010189051019085101872510188350.10411018941
04:57:0010188351018835101801510185050.37041018444
05:00:0010184151018415101766510181150.22551018146
05:03:0010182501018455101792510183100.30221018045
05:06:0010179701018395101763510176350.11941017690
05:09:0010175901017895101711510178950.08691017638
05:12:0010172551017665101450010155103.27901015912
05:15:0010151001015880101377010150002.48701015029
05:18:0010151001015130100678010100609.41331010281
05:21:0010104851012585101029510125851.92061011294
05:24:0010125851013110101051010120301.35101012196
05:27:0010128301012845101131010116151.09381012007
05:30:0010115201012205100996510110500.55221011209
05:33:0010111301013050101113010130500.56571012469
05:36:0010131001013500101179510117951.11641012938
05:39:0010117951011880101016510101650.88931011771
05:42:0010105251011685101036010116850.62211010917
05:45:0010111001011515101055010105500.41971011238
05:48:0010103851010385100800010084750.29321009372
05:51:0010080001008895100500010076052.41891006032
05:54:0010076051009000100592510089950.65941008392
05:57:0010090001010800100870510101000.97741009852
06:00:0010101001010700100799510085002.34811008706
06:03:0010085001009000100706510070651.47361008638
06:06:0010074951008435100708010078900.85241007651
06:09:0010079101008990100790510085000.13731008613
06:12:0010089801011000100898010110000.31041010330
06:15:0010110001020000101100010159953.64021016444
06:18:0010159951015995101292010150001.48711014554
06:21:0010150001015550101405510145000.03931015046
06:24:0010149401016000101494010159450.55851015113
06:27:0010159401016500101509010165000.40681015694
06:30:0010164251018000101640010178001.03981017151
06:33:0010177251020000101772510191152.20141018899
06:36:0010182401020500101823010204454.51561019942
06:39:0010195851022000101900510208251.14551020197
06:42:0010200601022370101922010215301.71441020782
06:45:0010216451024950102100010210006.22521022897
06:48:0010217651023500102049510221401.77351021654
06:51:0010229351023870102200010223601.33101022875
06:54:0010223251025000102232510250002.58791024563
06:57:0010249701026500102370010257954.88231025350
07:00:0010262201029555102550510269404.67031027997
07:03:0010265501027000102475510252352.42551026454
07:06:0010252901026500102400010240202.54611025170
07:09:0010240451024045102250510233751.55341023012
07:12:0010233751023550102130510213050.73011022032
07:15:0010213051023045102130510228901.61241022679
07:18:0010228951023435102195010219502.64631022980
07:21:0010222001023035102220010230300.08211022724
07:24:0010227501023950102239510237900.58221023463
07:27:0010237901023950102301010237500.57271023599
07:30:0010237501024400102361010238350.83481024037
07:33:0010239051024000102206510220800.31281023040
07:36:0010220801023200102199510227300.48111022687
07:39:0010227251023180102215510227400.73671022908
07:42:0010220201022235102200010222350.01601022057
07:45:0010221001023730102200510235001.81601023233
07:48:0010235001024000102350010235001.15061023595
07:51:0010235001024525102288510230400.13281023907
07:54:0010238501024320102304010231400.11871023954
07:57:0010231301023625102300010230000.22991023076
08:00:0010230501023280102283510228900.02811022930
08:03:0010229101023880102270010228000.80301023496
08:06:0010228051022995102213010221300.06951022934
08:09:0010221301022415102169510224152.09801022144
08:12:0010220851022405102186010218600.26001022068
08:15:0010221551022360102178510219550.01001022177
08:18:0010221051022825102200010226800.29361022419
08:21:0010226801022820102022010227000.97511021966
08:24:0010228051022805102211510223150.40141022491
08:27:0010222301022580102211510221600.34451022292
08:30:0010223151022315102221010222100.40451022225
08:33:0010216801022260102163510217200.93071021982
08:36:0010215801021905102158010219050.01391021671
08:39:0010215651022065102104010210400.35481021421
08:42:0010210151021215102005510200550.77531020443
08:45:0010200551021035102005510206800.72661020786
08:48:0010206901021425102005010214250.81101020437
08:51:0010214301021705102094510209450.13581021057
08:54:0010205451020560102054510205600.00401020553
08:57:0010206351020635102026010202600.00501020335
09:00:0010202101020210102000010201851.97761020028
09:03:0010202951022345102027510221301.34311021006
09:06:0010221251022125102087510209400.63471021673
09:09:0010208901021700102005010217001.07761020551
09:12:0010216951021695102106010216850.17901021502
09:15:0010216901023000102166010229851.04761022586
09:18:0010229001022900102218510222000.43651022385
09:21:0010225551022695102255510226450.05401022642
09:24:0010223701022370102212010221300.09301022261
09:27:0010222151022540102202010225400.62011022194
09:30:0010228501023295102285010232900.79431023186
09:33:0010232901023745102315510231550.31041023351
09:36:0010232551023520102325010233301.18611023359
09:39:0010229101023490102195010223700.64441022762
09:42:0010224101022420102241010224200.00601022415
09:45:0010227301023210102262510232100.05141022890
09:48:0010231601023225102316010232150.02601023215
09:51:0010234651023750102345010236200.31161023682
09:54:0010233451023480102334510233600.01901023356
09:57:0010230351023035102268010226800.04001022841
10:00:0010225301023260102237010232600.42161022684
10:03:0010230351023040102303510230350.15201023038
10:06:0010230851023260102307510232600.05851023143
10:09:0010233301024200102328010242000.44331024085
10:12:0010239051023905102300010230000.11871023608
10:15:0010233001023360102300510230050.14301023264
10:18:0010236851023740102303010230300.01471023600
10:21:0010239351024000102392010239600.10911023952
10:24:0010238201024305102382010238600.23401023943
10:27:0010240751024150102407510241500.10001024140
10:30:0010236351024305102320510239450.59401023618
10:33:0010238901023995102330010238100.30101023794
10:36:0010242451024545102424510243550.48631024348
10:39:0010246401024830102464010246800.31701024654
10:42:0010247201024810102361510237450.50941024114
10:45:0010243351024630102380510239250.39601024288
10:48:0010239201024815102380010238053.25481024056
10:51:0010238051024540102341010237404.24201023779
10:54:0010235801024710102314510233050.98651023846
10:57:0010233401023495102311010231101.18891023160
11:00:0010238051024315102366510237002.56041023786
11:03:0010237001023700102324510233450.79461023310
11:06:0010231651023595102287010228850.67961023224
11:09:0010228851023350102288510230450.29081023109
11:12:0010230001023500102250010228400.74331022880
11:15:0010225551023330102250010225351.19921022607
11:18:0010232901023500102268010226800.13071023379
11:21:0010226801023240102214010230450.57701022616
11:24:0010232051023310102298010229800.19611023143
11:27:0010229801022980102244510224450.70821022785
11:30:0010225201022995102224510222450.38271022588
11:33:0010231651023165102316510231650.00101023165
11:36:0010231801023180102231010223100.40811022898
11:39:0010222851023495102226510228700.89221022433
11:42:0010229101022910102226510228200.08371022311
11:45:0010228201022820102232510224950.80331022451
11:48:0010225701022740102195510225100.61171022465
11:51:0010227201023235102230010226350.31901022801
11:54:0010229701023005102234010223400.45091022540
11:57:0010231051023485102266510230005.54641023437
12:00:0010229951023500102296510235003.69701023150
12:03:0010230301023495102256010234950.64911022972
12:06:0010235001023810102349510235000.08431023514
12:09:0010235001023500102302010230200.33591023102
12:12:0010237301023900102373010239000.04981023861
12:15:0010237301024280102373010237300.10701023863
12:18:0010233901023390102319510231950.18301023388
12:21:0010233251023325102330010233000.12101023303
12:24:0010237301023730102330510233050.04801023394
12:27:00-
12:30:0010234951023765102349010237650.04601023530
12:33:0010237801024320102378010243201.10041024274
12:36:0010243401024340102366010242550.40401024241
12:39:00-
12:42:0010239751024120102353510236700.73041023818
12:45:0010236251023800102351010235200.20081023563
12:48:0010235201023845102340010234001.44701023505
12:51:0010234751023475102335010233500.04601023353
12:54:0010234501023940102345010238900.32001023868
12:57:0010239851024125102390510239050.33701024031
13:00:0010241201024330102409010240900.47331024229
13:03:0010239901024500102399010245000.56001024350
13:06:0010242201024715102415010247150.18361024495
13:09:0010245901024590102397510239750.93001024199
13:12:0010236651023665102327010233250.62001023613
13:15:0010235251023540102345010234500.02801023528
13:18:0010236201024500102362010240000.36511024052
13:21:0010240001024000102312010232101.50991023730
13:24:0010232151024000102290010232250.75941023362
13:27:0010234901024090102291010229100.75941023507
13:30:0010230501023105102304010230400.10201023098
13:33:0010230601023350102290010230000.18301023072
13:36:0010229001023290102288010230000.29101023182
13:39:0010232501023360102300010233600.01581023250
13:42:0010232951023295102300010230000.07701023207
13:45:0010230901023875102309010235400.20281023440
13:48:0010236351023980102358510237050.21361023850
13:51:0010235451023545102281510230550.24801023421
13:54:0010231851023490102280010234900.10701023225
13:57:0010235001024485102350010239805.22801024447
14:00:0010238851023885102348010234800.06571023839
14:03:0010236751023805102350010235000.52631023755
14:06:0010237201023850102268010231900.67431022924
14:09:0010230001023240102290510229400.26161022967
14:12:0010227601023120102250510228600.83251022853
14:15:0010227651023030102275510227550.33511022871
14:18:0010227501022750102256510225650.13301022574
14:21:0010225651022565102256010225600.14221022561
14:24:0010229951023325102270010227000.41881022968
14:27:0010227001022700102241510225001.41891022529
14:30:0010224501022500102227010224950.27111022410
14:33:0010224951022945102218010223051.27771022476
14:36:0010222501022570102199510223800.85881022127
14:39:0010223101022370102230510223050.11601022335
14:42:0010224951022980102185510225000.41141022576
14:45:0010225001022500102238010224950.51661022452
14:48:0010224951022515102249510225100.82901022500
14:51:0010224401022440102205010220500.10621022169
14:54:0010220601022790102200010224350.58561022257
14:57:0010222551022390102155010215500.41901022127
15:00:0010219301022465102155510215550.43131022213
15:03:0010215551022195102150010215000.12201022086
15:06:0010215551021905102155010219050.19801021707
15:09:0010221951023000102196010219600.94151022875
15:12:0010215951022315102149010221800.11271022175
15:15:0010220001022060102200010220600.03401022056
15:18:0010217901022085102176510217650.07601022034
15:21:0010216651022245102166510222450.09471022023
15:24:0010222501022550102225010224450.12091022454
15:27:0010226101022660102261010226600.07581022656
15:30:0010226601022835102256510228350.74241022644
15:33:0010229501023125102295010231250.72501023002
15:36:0010232851023500102322510235001.08431023340
15:39:0010234501023500102344510235000.20541023493
15:42:0010234451023525102325010234150.65931023497
15:45:0010231301023250102307010231100.50401023195
15:48:0010230051023040102275010227500.03721022959
15:51:0010226051022605102250510225050.00511022581
15:54:0010226151022615102261510226150.00101022615
15:57:00102293510236801022900102308010.04931023569
16:00:0010230701023100102294510229600.41471023020
16:03:0010229401023220102275010232200.13301023113
16:06:0010228701022945102268010226800.05131022780
16:09:0010229701023105102297010231050.15911023013
16:12:0010231051023105102254510230800.60051023019
16:15:0010232351023395102323510233950.02131023345
16:18:0010232901023290102286510228650.01501023158
16:21:0010230001023980102300010236101.70601023593
16:24:0010236251023625102348010235001.92891023500
16:27:0010235001023510102300510234300.38501023409
16:30:0010232801023445102300010234450.18641023061
16:33:0010234401023440102342510234250.01581023430
16:36:0010230551023165102300010230000.29461023017
16:39:0010230001023000102275010227500.10871022993
16:42:0010229951023000102256510225651.15141022969
16:45:0010226101023000102255010225501.02891022988
16:48:0010225501022670102234510223903.16281022497
16:51:0010226551023000102265510230001.03681022687
16:54:0010228101022835102239010223900.11121022531
16:57:00-
17:00:0010225851022690102245010225250.02901022535
17:03:0010224601022515102246010224850.72391022490
17:06:0010224751022475102247010224700.29361022470
17:09:0010224701022470102222010224000.24591022433
17:12:0010223901022390102189010218900.27341021995
17:15:0010222001022235102180510218300.03311021851
17:18:0010217601021940102150510219400.03261021876
17:21:0010220201022040102150010215000.43331021686
17:24:0010215001021500101901010206805.34511020673
17:27:0010209801020980101939010200001.33141020093
17:30:0010200051020390101701010172005.33471019242
17:33:0010174951020160101749510200050.77721018896
17:36:0010200051021000101985510210001.29971020723
17:39:0010212401022240102053010206400.73421021023
17:42:0010203401021405101957010195705.83751021314
17:45:0010192951020450101837010190000.44501019143
17:48:0010190001019000101846010187850.64111018697
17:51:0010194951020490101949510204900.97721019869
17:54:0010198251020390101977510202800.49051019982
17:57:0010203301021330102000010200756.39381021289
18:00:0010200801020080101945010194500.31881019793
18:03:0010192551019845101851010187200.68791019337
18:06:0010187551018755101833510183350.01201018423
18:09:0010180051018525101769510185250.47551018148
18:12:0010190001019180101864010191800.04131019024
18:15:0010192701019275101857010190000.58041018813
18:18:0010187501019000101856510189200.49711018699
18:21:0010180601018990101803010183400.26921018330
18:24:0010180251018990101802510186800.14921018772
18:27:0010188501019925101885010190300.46561019097
18:30:0010190301019800101879510198000.19421019104
18:33:0010197651019775101968010196800.01751019760
18:36:0010195701019570101904010190400.12011019431
18:39:0010198001023000101980010228652.11181021774
18:42:0010225001022500102186010220050.06051021951
18:45:0010222501022500102160010216000.30141022110
18:48:0010215951022180102118010213850.26561021308
18:51:0010216451021855102107510218550.32511021488
18:54:0010217951021810102129510213850.25311021413
18:57:0010214551021575102100010210000.07081021432
19:00:0010210001021000102005510200550.38571020444
19:03:0010201351020135102000010200000.08781020004
19:06:0010200001020245101953510195350.98311019797
19:09:0010195901019600101825010182500.45081019125
19:12:0010190001019900101804010199000.51181019173
19:15:0010199001020725101990010205551.13341020252
19:18:0010203751022290102035510211850.97381021129
19:21:0010210001021000101922010209400.92871020404
19:24:0010209401021285102057510207900.71701020962
19:27:0010206501020650102005010200550.28131020189
19:30:0010201101020255101993010202550.20951020007
19:33:0010200001020270101995010202700.07281020042
19:36:0010202701020270101930010193002.59711019434
19:39:0010193001019950101916510192100.65881019402
19:42:0010193401019495101934010194550.20901019475
19:45:0010190701019985101820010197450.61881019147
19:48:0010193401019510101918010195100.13101019353
19:51:0010194301019575101942510195750.20731019532
19:54:0010195901019605101952510195250.01391019568
19:57:0010197451020000101974510200000.10701019983
20:00:0010197051019705101957510195750.02501019663
20:03:0010198751020200101987510202000.71051020135
20:06:0010202001020200102020010202000.05481020200
20:09:0010204701021000101980510201500.30441020730
20:12:0010201501020150101962010196350.25961019789
20:15:0010196101019980101931010199800.24331019375
20:18:0010199801020240101985510202400.01421019922
20:21:0010202401020995102024010209950.48131020523
20:24:0010202701020270102024010202400.10001020242
20:27:0010204001020400102040010204000.00201020400
20:30:0010204551020475102017010201700.16191020414
20:33:0010201701020820101977010197700.05261020100
20:36:0010200501020460102004010200400.00901020274
20:39:0010200401020040101950010195000.04001019788
20:42:0010196501019650101915010192350.19561019269
20:45:0010192101019690101858510196900.58781019018
20:48:0010196751019940101962510196600.56171019762
20:51:0010197201019860101890010189050.38151019637
20:54:0010189001019120101839010190351.20881018587
20:57:0010190301019115101881010191150.04401019018
21:00:0010185001018500101836010183600.09701018390
21:03:0010189001018950101863510189500.05901018879
21:06:0010182101018220101820510182200.01441018207
21:09:0010182401019040101792010190350.43251018684
21:12:0010185001018620101805510180900.31791018419
21:15:0010180751018210101663510182101.78611016950
21:18:0010181801018655101810010186550.42121018316
21:21:0010187201019000101872010190000.34031018877
21:24:0010192001019390101898510191150.39521019121
21:27:0010190451019440101860510191700.25941018881
21:30:0010185001018640101850010186400.00201018570
21:33:0010186501018650101804510180450.17741018121
21:36:0010183151019095101827510188500.77091018905
21:39:0010194251019925101921010192100.22531019567
21:42:0010192101019960101891010193000.74261019361
21:45:0010193501019350101930010193000.00301019319
21:48:0010193551019570101899510192801.38831019205
21:51:0010192801019280101879510190750.23101019118
21:54:00101943010198951019000101989525.38601019754
21:57:0010192001019235101900510192350.05101019176
22:00:0010191251019830101885010188500.33531018969
22:03:0010191701019230101823510188600.36311018397
22:06:0010183801019000101838010185100.42501018752
22:09:0010188451019200101850010192000.83391018860
22:12:0010193901019390101920010193700.11741019292
22:15:0010193001019725101930010197250.73301019619
22:18:0010196351019750101933010197500.80451019463
22:21:0010193751019380101923510193050.11671019331
22:24:0010193901019400101815510193650.22221018974
22:27:0010192901019300101892010189200.01221019193
22:30:0010189201018920101801010181000.83811018239
22:33:0010181001018870101752510175250.57721018143
22:36:0010179301018780101752010179250.16001018040
22:39:0010179451018315101755510175550.25941017619
22:42:0010177601018670101750010182303.49431018094
22:45:0010182151018390101789010178901.10241018257
22:48:0010179551018000101506010180001.70671016991
22:51:0010181051019080101808510190800.54421018422
22:54:0010190801019380101850010185001.23191019152
22:57:0010188101019350101847010184700.04731018748
23:00:0010183801018540101805510181800.23191018237
23:03:0010182451018560101798510182800.70221018311
23:06:0010182851018455101827010183200.04101018321
23:09:0010185501018565101813510184900.02301018509
23:12:0010181351018525101811010185250.06901018434
23:15:0010181501018150101711010171100.37551018060
23:18:0010180651018370101762510176250.04201018111
23:21:0010180751018090101717510179300.50981017935
23:24:0010177001018665101762510186651.08611017889
23:27:0010186751019380101867510192250.25451019206
23:30:0010192401019600101850010185001.50441019119
23:33:0010186851018995101853010185300.01501018697
23:36:0010189251019800101888010192350.52361019289
23:39:0010193101019885101931010198800.27791019616
23:42:0010195551019990101888010188800.40381019351
23:45:0010188651019460101871010194600.30601019149
23:48:0010186201019435101862010194350.15691018915
23:51:00101898010199951018980101918020.69101019978
23:54:0010193451019345101934510193450.00201019345
23:57:0010192201019995101900010194457.07571019986
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.