暗号資産価格データベース


2019年09月04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
00:00:0011274851127485112252511254457.43651125480
00:03:0011256851127110112444511251402.63021125643
00:06:0011253451126220112156511242602.90341123677
00:09:0011243151126540112309011261155.71121124603
00:12:0011261151129225112611511287503.42001128061
00:15:0011287501129370112750011279405.09851128490
00:18:0011275401127940112700011275403.04751127447
00:21:0011270801127940112501511256853.20821127101
00:24:0011252951127410112501511260002.51591126070
00:27:0011258001127400112580011262801.65211127068
00:30:0011262601126260112450011253051.82191125421
00:33:0011253301126000112432511259951.80101125188
00:36:0011253501125955112444011246301.90391125082
00:39:0011246401126215112420011262151.32201125224
00:42:0011255901127300112535011273001.33111126223
00:45:0011267451128000112618511280001.26831127068
00:48:0011280001129400112800011285350.70041129145
00:51:0011286451129400112853511294000.97881128668
00:54:0011294301132000112902511320002.18411131313
00:57:0011320001133915113157011331852.49711132507
01:00:0011332501133250112992011315501.60161131433
01:03:0011306551131000112820011300052.21411130071
01:06:0011295501131120112816011307604.64471128571
01:09:0011300001130640112880011306400.46621129972
01:12:0011295051131990112750511319902.88671131171
01:15:0011319901135000113199011350002.13331133685
01:18:0011349001136500113158011315803.25891134974
01:21:0011324301133165113101011314700.52591131878
01:24:0011317951133190113179511324501.47031132817
01:27:0011324501133420113245011325001.38801133013
01:30:0011323751132540113100011310000.97411131745
01:33:0011311201132120113080011314056.03591131443
01:36:0011314051133000113135511320001.82251132263
01:39:0011323551132815113105011311150.54681131707
01:42:0011316151132105113100011310251.70131131500
01:45:0011310251131045113003511300350.75281130837
01:48:0011308601131685112947511301557.14971131652
01:51:0011298951130530112916511291752.95671129521
01:54:00112935511319401128920113081569.87361130512
01:57:00113009511319901128720112947527.16671130543
02:00:0011294701130310112850011302952.29311130011
02:03:0011301751132240113006011307652.00661131223
02:06:0011312601131265113040011307750.24631130774
02:09:0011307601130760112964511296550.37471130011
02:12:0011296601129665112909011296500.52391129312
02:15:0011294251129425112736511282800.81591128083
02:18:0011280001129025112718011286700.82271128203
02:21:0011280201128020112748011277200.54091127764
02:24:0011274851128080112700511278600.87561127609
02:27:0011279251127930112758511278000.94731127818
02:30:0011278001128655112700011286554.76121128415
02:33:0011283551130075112800011297004.02461128975
02:36:0011290251130000112900011290051.53331129608
02:39:0011290051129005112600011260001.31491127092
02:42:0011269601127805112505511257600.80071126504
02:45:0011267951126810112500011256701.75021125541
02:48:0011257001126810112487011259602.30551125727
02:51:0011260001126815112492011268150.40861125849
02:54:0011254951126110112486511248701.01871125571
02:57:0011251201125590112459511254502.60171124867
03:00:0011253451127000112534511258151.03431126051
03:03:0011257701128500112575511280300.82721127231
03:06:0011284501128995112800011282500.13901128574
03:09:0011282251128995112752011279600.80291127803
03:12:0011272551128480112693011276000.12561127460
03:15:0011283851129000112741011290002.18461128402
03:18:0011295001130000112950011295250.40471129716
03:21:0011296801130360112958511300350.29711129667
03:24:0011296001130050112925511300501.10271129641
03:27:0011300501130095112840011288500.32971128959
03:30:0011280901128775112809011281900.21611128283
03:33:0011281501128340112815011281500.02301128259
03:36:0011283451129100112800011285901.02101128678
03:39:0011290101130770112874011307700.28841129498
03:42:0011296851130205112750011275002.15341128625
03:45:0011276051129455112700011280008.57181129149
03:48:00112800011289251127000112758527.93311128003
03:51:00112758511282451127240112824520.26971127247
03:54:0011282451128615112819011285157.09701128602
03:57:0011278301127905112782011279050.02011127844
04:00:0011278201128865112782011284902.23441128296
04:03:0011285951130305112859511295451.47591129726
04:06:0011295451130100112924011301001.39791129762
04:09:0011295951131000112910011304600.34311130495
04:12:0011308251130830112900511292801.56141129832
04:15:0011298401130100112896511290152.80461129493
04:18:0011295051130675112950511296300.33551130425
04:21:0011290901131995112909011295101.16261129471
04:24:0011296351131575112900011290000.07311129607
04:27:0011288651129275112772011278002.73541128602
04:30:0011280001128680112720511272050.01711127969
04:33:0011280501128755112721011287550.02741128143
04:36:0011280601129035112801511288100.18731128654
04:39:0011289501130020112881011300150.80491129355
04:42:0011304401130995112953011300750.34601130183
04:45:0011300701130550112960011296000.27821130172
04:48:0011297401130485112966011297200.16401129787
04:51:0011302301133500112964011313802.57241132524
04:54:0011321101133400113051011308651.64271131810
04:57:0011324551132455113050011310001.11531131076
05:00:0011306751131970113044011317900.38681131005
05:03:0011319751132840113111511311150.51681132048
05:06:0011317301132595113173011320600.11421132211
05:09:0011327801135120113278011340503.07891134339
05:12:0011340551134055113300011337150.06701133653
05:15:0011342701134270113285011331450.62701133270
05:18:0011331451133950113249511335601.62601132773
05:21:0011339401135490113362011350001.43311134994
05:24:0011349051135330113400511348601.12231134892
05:27:0011354301136680113372011353751.75461136144
05:30:0011356351138255113500511375001.48511137487
05:33:0011371551138700113714511376100.99751137685
05:36:0011376101138695113207511340401.08771136325
05:39:0011340501135000113312511344851.45361134116
05:42:0011345001134500113257011326750.28031134015
05:45:0011333851134500113306511345001.44531134020
05:48:0011340451135000113315011335251.79901133665
05:51:0011335251137100113300511370001.22501134983
05:54:0011365101137445113500011360000.49211136279
05:57:0011360001137070113450011350050.53281135049
06:00:0011350001135000113302511340251.09441134008
06:03:0011335301135750113302011335000.20811134605
06:06:0011336801134500113353511335350.42411134104
06:09:0011342451134835113424011343800.02761134696
06:12:0011343801135140113409011351400.52311134196
06:15:0011351401136440113400511351850.94251134816
06:18:0011350901135175113500011350000.09701135014
06:21:0011350851135085113400011341154.18681134981
06:24:0011344751135010113354011345001.91171134755
06:27:0011340051134945113352011345000.31941134168
06:30:0011347001134700113335011339950.05911133852
06:33:0011339351134445113336011340500.38331133798
06:36:0011340351134445113340011340500.75121134000
06:39:0011335151133515113263511328700.07441133017
06:42:0011326001133000113222011322200.92571132768
06:45:0011320101132010113091011310301.09961131249
06:48:0011315001131945113137511319450.16911131562
06:51:0011311451133000113102511330000.50061131968
06:54:0011327201133025113255011330250.35161132735
06:57:0011334501134700113312011347002.50431133634
07:00:0011337451134830113275011335000.35701134030
07:03:0011340001134570113400011345700.05471134488
07:06:0011341851135500113417511350000.59671134996
07:09:0011350001136090113476511352451.75131135245
07:12:0011355001135500113258011335100.45221133778
07:15:0011335501134000113251011335150.39411133671
07:18:0011339551135010113312011331200.55711133933
07:21:0011332101133840113200011328100.34251132887
07:24:0011328101132810113239011325200.55961132507
07:27:0011323901132390113150011321750.43061131828
07:30:0011321751135850113150011319900.65981132662
07:33:0011319951132500113117011324700.14331131957
07:36:0011322651133685113226511334500.37231132964
07:39:0011334451133445113273011334100.26911133053
07:42:0011334601133895113250511325050.55081133376
07:45:0011338351133900113268011326800.83311133192
07:48:0011331051133555113310511332500.28651133386
07:51:00113355511358401133500113383521.96981135111
07:54:00113441011359951134050113582028.56951135885
07:57:0011350001135750113465511346702.32231134747
08:00:0011346701135455113250011330002.75251133421
08:03:0011330401134000112400011241008.48531128712
08:06:00112400011260001118820112400015.62511122632
08:09:0011240001127020112250011228753.83251124625
08:12:0011235001123930112150011239304.87531121930
08:15:0011229351123020111924011192406.32311120374
08:18:0011192401121940111631011210005.22881119231
08:21:0011210001121990112048511213950.42901121119
08:24:00112107511236001120000112350010.58241121182
08:27:0011239001125465112375511237554.58831124066
08:30:0011241801125105112402011240202.40551125047
08:33:0011241501125000112300011235802.42581123604
08:36:0011235801123580112150011222951.55071122524
08:39:0011222951123000111900011214505.05931121129
08:42:0011211051128965112093511256158.79911125076
08:45:0011265001132500112650011307003.58491130717
08:48:0011300601130790112900011295000.61071129976
08:51:0011294851130000112804011280400.21471129399
08:54:0011280401128040112372011260005.04081126392
08:57:0011260001126500112450011258002.03941125481
09:00:0011259851127225112300011240003.89531124883
09:03:0011240001124500112216511231303.52481123446
09:06:0011231401123985112200011220001.86961122394
09:09:0011219951122950112018011215001.78021122180
09:12:0011214001122950112100011229504.14091121607
09:15:0011229451123000112152511220002.41011122359
09:18:0011220501122055111980511199150.41661120906
09:21:0011200501121530112002511213450.19811120975
09:24:0011212951122950112129511224102.76761122329
09:27:0011224101123450112138011213801.87421122059
09:30:0011210701121395112001011204250.67611120710
09:33:0011204251122000111900011191903.06151120355
09:36:0011192701121605111885011199751.99011120130
09:39:0011199751120920111986011200000.16501119947
09:42:0011203751122500112036011220000.39441120951
09:45:0011219551122505112180011219153.51231122158
09:48:0011218051123000112180511229952.27891122555
09:51:0011229251123000112150511215053.73321122072
09:54:0011215901121600112050011213651.66731121367
09:57:0011205301121300112042011213000.11221120499
10:00:0011204601121220111950011195000.37521120816
10:03:0011191101119480111850011185050.21981118895
10:06:0011182801118810111800011184951.78101118294
10:09:0011180651118890110555511111059.40131113420
10:12:0011111551113580111010011122552.62281112491
10:15:0011119401113690111063011136903.76541111953
10:18:0011135001114495111114511125003.60681113318
10:21:0011125151113500111247011129254.72711112587
10:24:0011128501112910111000011100001.17341111975
10:27:0011105051110600110790011079001.08041109534
10:30:0011088001112500110790011120004.93811110016
10:33:0011120001112000110872511113103.74191110613
10:36:0011113101111995111031511118850.55871111125
10:39:0011118851112725111175511124351.87821112218
10:42:0011125001112545111141011116000.28101112025
10:45:0011117801111970111050511110151.77631111480
10:48:0011117051113355111113011133101.13051112778
10:51:0011133151116040111251011148302.01861114530
10:54:0011159951116100111412511149951.92781115709
10:57:0011146301115200111452011145300.41451114657
11:00:0011145351116145111417011161451.03601115021
11:03:0011161151116115111500011150003.22311115621
11:06:0011150651116090111403511141650.58771114227
11:09:0011141651115085111410511145001.95071114492
11:12:0011150501115105111400011140051.09091114247
11:15:0011149051115025111298011129852.23351114051
11:18:0011127101114995111270511139350.11491113649
11:21:0011139401114540111320011145400.38091113599
11:24:0011136201113620111302011130200.17741113317
11:27:0011141201115000111412011144151.95831114984
11:30:0011149901117000111495511170000.85341115122
11:33:0011170001117015111616011163802.23311116766
11:36:0011172951117395111654011166100.52231117047
11:39:0011166401119495111651011194952.80121117408
11:42:0011184251119170111712011176301.65641118456
11:45:0011170801119000111705511186700.66711117737
11:48:0011182401119450111802511181451.80601118482
11:51:0011180251118720111800011183501.82091118203
11:54:0011183501119485111672511181951.88421118303
11:57:0011181101119055111700011170001.06961117808
12:00:0011166701117005111442011158901.26521115616
12:03:0011155301116500111528011162054.33611115488
12:06:0011162151117370111524511152452.90261116776
12:09:0011155551115555111400011140000.61751114987
12:12:0011139651115400111396511154004.74741114473
12:15:0011150651116925111503011152700.40521115639
12:18:0011160351116750111587511167350.12341116061
12:21:0011167851117215111674511172050.99271117197
12:24:0011172151119085111721511180001.94831117933
12:27:0011182301119110111820011182001.28781118364
12:30:0011182001118200111717011174200.52051117793
12:33:0011178151117820111656511178100.22541117662
12:36:0011176351118600111763511185251.46091117857
12:39:0011184801119100111810511183600.27601118846
12:42:0011184101118900111800011188952.42491118175
12:45:0011188951119240111800511181101.57761118902
12:48:0011193001120000111910511200000.55841119564
12:51:0011196251122000111913511207750.59511120627
12:54:0011207901127000112001011270006.91011123863
12:57:0011270001127000112306011250054.22351125063
13:00:0011250001128000111799011265757.87341123734
13:03:0011270001127000112596011268001.12241126421
13:06:0011264401127040112507511254802.26041126651
13:09:0011255651127340112539011261703.88461126207
13:12:0011264601126910112549011254900.26081126477
13:15:0011256051125770112396011240050.38311124855
13:18:0011240301125215112390011242800.14591124228
13:21:0011240001124000112300011230050.06501123145
13:24:0011233851124100112292511229701.12371123191
13:27:0011225001124735112220011232201.49251123337
13:30:0011234301123985112250011236500.61711123140
13:33:0011235701124330112339011240901.29111123885
13:36:0011240251124210112350011235000.39501123957
13:39:0011230801123080112100011210000.24251121950
13:42:0011215701121570112001011200150.71181120801
13:45:0011205751122950112057511227551.45891120971
13:48:0011227551123000112202011230000.24871122671
13:51:0011228401123635112284011236200.10131123134
13:54:0011236351124000112281011228100.27941123447
13:57:0011228151122815112212011226100.05571122664
14:00:0011226801123500112135511225001.22551121699
14:03:0011229451123845112292511229800.48381123386
14:06:0011228501124000112255511230002.17351123274
14:09:0011230301123030112114011219501.19731121835
14:12:0011219351123000112148511214850.57221122368
14:15:0011218451122995112126511218700.31301121750
14:18:0011212101121210111956011196901.14761120410
14:21:0011200051121605111958011206050.57141120053
14:24:0011200351120820111880011205452.25181119741
14:27:0011208401120840111802511190000.47121118825
14:30:0011190101120480111900011203100.11041120039
14:33:0011204401120930112014011209000.53671120893
14:36:0011205301121000112049511205100.97941120642
14:39:0011209851121815111965511202000.51531120697
14:42:0011202001120200111959511196101.53311119693
14:45:0011194451119500111850011188900.67721119006
14:48:0011180001118025111800011180000.11651118003
14:51:0011180001119775111750011175000.77951117821
14:54:0011179101119750111745511190300.96241118627
14:57:0011197501121000111901011206150.74821120287
15:00:0011206151123000112000511228001.14001121323
15:03:0011228051123110112178011229950.77251122966
15:06:0011225001122985112179511223350.53461121998
15:09:0011223351123925112233511237850.73521123216
15:12:0011230401124800112298011248001.20181123769
15:15:0011245101124510112350011236050.78381123962
15:18:0011245001124500112373011237300.07221123919
15:21:0011241951124530112350011245252.93431124074
15:24:0011248001126330112456011256400.92601125085
15:27:0011256401127000112541011260001.01601126086
15:30:0011258751125875112491011250251.10001125404
15:33:0011249401125060112385011242100.46901124345
15:36:0011242101124400112331011233100.24141123705
15:39:0011232751123975112255011225500.74221122814
15:42:0011229951123300112250011225000.34031122887
15:45:0011229851123865112266511238500.62061123546
15:48:0011236651123670112283511235051.00951123492
15:51:0011235051123600112284511229351.48011123224
15:54:0011231101123145112246011230000.83101122641
15:57:0011229551123000112284511230000.07501122865
16:00:0011230251123560112302511233300.51271123228
16:03:0011233651123940112317011239401.42381123400
16:06:0011236001124495112351011244900.59281123876
16:09:0011244851125245112381511243850.43051124373
16:12:0011240201124175112400011241750.02601124029
16:15:0011242251124485112383511241502.09261124310
16:18:0011242251124360112376011239151.27961124079
16:21:0011239151124365112200011220000.83271123613
16:24:0011220001122000112000011211750.37411120704
16:27:0011218151122510112119511215900.50411121992
16:30:0011215901122425112000011203950.49751120977
16:33:0011210001121000111900011200001.95971119807
16:36:0011195701120000111900511195000.70881119908
16:39:0011199851120475111998511203901.01221120350
16:42:0011205001122340112050011212301.75501121194
16:45:0011210201122140112102011217450.44441121560
16:48:0011216051122800112160511228000.69081122245
16:51:0011228551123000112200011224800.19751122732
16:54:0011225751123000112257511230000.66561122675
16:57:0011235001123985112300011232653.69051123822
17:00:0011237951124000112326011240001.07171123890
17:03:0011240001124000112302511230300.33641123622
17:06:0011230251123085112189011225100.43751122826
17:09:0011225101122510112000011204751.10071120524
17:12:0011200151120890111767511191656.96991119252
17:15:0011191601120500111893011200001.51011119621
17:18:0011203151120990111958011195801.41791119791
17:21:0011195801119580111833511193601.37981119007
17:24:0011193751119715111833511194053.53731119396
17:27:0011192001119800111888011194201.35901119256
17:30:0011193851119455111800511180050.32251118889
17:33:0011181751118175111699511179854.43231117726
17:36:0011176701117670111705511170551.23021117539
17:39:0011171301117425111500011155203.99621116667
17:42:0011160001117630111557511172300.53971116820
17:45:0011161851117475111500011150000.76811116238
17:48:0011150001115000111235511140201.29131113405
17:51:0011140201114730111200011147301.31651113404
17:54:0011148251117630111445011170101.09881116105
17:57:0011165401116970111603011166300.66521116389
18:00:0011167851116785111510011153000.07061115980
18:03:0011153051116330111528511162250.33711116198
18:06:0011157301117095111569011170950.96621116219
18:09:0011176301120430111763011200001.58341118345
18:12:0011196001119950111900011199500.31431119255
18:15:0011199501120400111900011192750.40991119775
18:18:0011192751119400111845011184501.60611118754
18:21:0011184501118630111753511180601.05891118324
18:24:0011180951119085111809511190350.20841118695
18:27:0011190951120000111850011185000.49351119427
18:30:0011190001120215111753511180000.97101119218
18:33:0011180051118010111745011174851.39701117519
18:36:0011174801118500111707511185002.50611118131
18:39:0011189451118995111748511180000.65361118117
18:42:0011178651118090111705511174000.31051117762
18:45:0011179501118745111769011186601.12191118094
18:48:0011186851118685111700011172102.11931117318
18:51:0011171651118110111685011179852.15711117251
18:54:0011178751118660111747511174901.62901118294
18:57:0011174901117490111532011159252.20101116045
19:00:0011160051116005111321511150001.21831114146
19:03:0011150001115950111500011158550.19501115920
19:06:0011153401117455111503011166551.87561115899
19:09:0011170401118110111650011181100.41441117416
19:12:0011180151118015111700011180000.58581117543
19:15:0011181201119000111742511185602.68361118133
19:18:0011185651119000111735511185000.85511118193
19:21:0011190001119000111781011178100.96781118224
19:24:0011179201118595111746011185901.03941118359
19:27:0011186801120500111861011189751.81831119687
19:30:0011195001120025111918011195801.31841119675
19:33:0011190001121000111900011210000.73551119776
19:36:0011212351121345112000011210951.18241120715
19:39:0011211101121640112100011216400.28391121284
19:42:0011217151122530112105011212452.32131121739
19:45:0011212451123685112124511233950.82191122658
19:48:0011233951123685112200511229700.63131123161
19:51:0011229551124410112250011231800.88331123321
19:54:0011234951123500112197511221851.20521122125
19:57:0011221951123495112180011218003.20441122245
20:00:0011218001122890112150011220800.89191121799
20:03:0011222451123000112150011215001.04531121636
20:06:0011225001122600112128011219850.73501121476
20:09:0011216201121700112093011209300.52991121106
20:12:0011209951122240112099511222400.02171121603
20:15:0011222401123000112181011220000.56381122239
20:18:0011218651122000112150011216451.02851121552
20:21:0011215151121995112076511213350.58441121463
20:24:0011206801120680112020511204202.90801120431
20:27:0011206801120785111895511189550.71801120035
20:30:0011188901119005111791011179101.72191118545
20:33:0011179601117975111700011170000.81051117313
20:36:0011168801118350111688011172500.74181118049
20:39:0011172501119500111700011193751.65771118574
20:42:0011195001119765111666011186102.30201118109
20:45:0011185951118595111750011175201.70181118244
20:48:0011175101117510111600011172352.30601116518
20:51:0011173351117995111680511174250.61631117330
20:54:0011174351117580111728511175550.44321117547
20:57:0011178351119895111779011197250.90301118329
21:00:0011188151119035111730511190250.58331118641
21:03:0011191001120000111852511185251.13121119423
21:06:0011185851120000111850011187751.87541119098
21:09:0011190001119450111670011178701.96001117382
21:12:0011178701118245111750011180000.82961117834
21:15:0011176151117615111702011170250.82501117353
21:18:0011170201117065111574511164551.52921116514
21:21:0011165651117180111575511166050.72441116445
21:24:0011171701119025111611011190251.36221118468
21:27:0011189651120000111896511200000.30981119462
21:30:0011192051119205111820511189600.44001118801
21:33:0011185801118580111700511174250.78711118154
21:36:0011176401118000111739011179600.69801117700
21:39:0011179251118715111739011187152.59281118054
21:42:0011184351118435111750011178000.72231117828
21:45:0011183951118595111800011183751.96231118579
21:48:0011184851119000111700511170054.52331118127
21:51:0011170051117915111576011170003.10211117115
21:54:0011172451117445111500011157454.29741115808
21:57:0011150001115755111400011144451.63221114822
22:00:0011140001114000110555511056504.45351109281
22:03:0011073951109500110555511090953.72401108228
22:06:0011091101109790110819011082801.06481108800
22:09:0011080101109010110750011086301.99011108673
22:12:0011083401109025110100011067004.30161106153
22:15:0011075001108500110634011063401.44401107582
22:18:00110694511080001104970110584521.68071105069
22:21:0011055001106300110340011044702.98011104652
22:24:0011046001107390110447011073907.52761105685
22:27:0011071851108390110702011078500.73601107882
22:30:0011082351108715110588011069804.34891106863
22:33:0011070301107300110535011054201.04501106061
22:36:0011060001106640110553011065300.43001106042
22:39:0011065301107500110600011070350.71741106947
22:42:0011073501108500110735011080750.93701107916
22:45:0011081201108120110690011070101.37561107231
22:48:0011070101107010110551011070000.90841106545
22:51:0011069851107025110555511055550.18851106121
22:54:0011055501108500110329011032903.12931105379
22:57:0011039101106500110221011062151.18811104860
23:00:0011063401106385110519511059854.72821105275
23:03:0011059401108500110594011072401.34941107064
23:06:0011075001109500110724011090100.73761108509
23:09:0011090151112220110864511109706.05821109535
23:12:0011105051110505110886011090000.96411109905
23:15:0011090001109240110869011087002.28971108916
23:18:0011086901108800110774011077400.89441108467
23:21:0011077401108740110747011080952.26861108155
23:24:0011080251108600110731011073101.10391107908
23:27:0011073651107825110647511071352.60101106969
23:30:0011071401107140110554011065005.12701105645
23:33:00110698511071351104770110598510.50881105360
23:36:0011059851106890110500011055504.74311105395
23:39:0011055551106520110399511040004.83101104257
23:42:0011050001106000110319011033051.24021104897
23:45:00110331011050001103155110400542.71771103319
23:48:00110349511040001102225110222523.62061103198
23:51:0011022751103980110223011022304.84971102245
23:54:0011022351104000110188011031450.98441102952
23:57:0011031601104040110268011026802.62591103864
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.