暗号資産価格データベース


2019年09月05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
00:00:0011026801105000110217511050003.16651102831
00:03:0011046601105800110465511058001.67271104880
00:06:0011056201105620110423011056000.36651105371
00:09:0011054851106000110547511059600.34481105794
00:12:0011057701107000110577011070001.46161106671
00:15:0011070001108100110700011077401.25031107154
00:18:0011070101107550110600011065150.67091106915
00:21:0011065301107040110640511064050.39731106647
00:24:0011061301108000110571011073707.67531107084
00:27:0011073751107505110688511070001.73361107364
00:30:0011071951108025110719511080004.11071107766
00:33:0011080001108025110750011079603.51921107998
00:36:0011073551107355110650511066000.20721106756
00:39:0011066101107335110434511060500.75511106165
00:42:0011064951107990110550011075000.70231106902
00:45:0011070001107515110697511073900.12081107378
00:48:0011073901107390110620511063000.12821106497
00:51:0011063401107940110314511055001.16721104605
00:54:0011060001107270110100011054651.11631103468
00:57:0011060001106500110490511065000.74691106104
01:00:0011065101110000110648511100001.99781108588
01:03:0011100001115000110900511120052.72421111970
01:06:0011120001117105111161011160004.01111115303
01:09:0011160001117000111450011150004.01781116001
01:12:0011150501115770111400011140002.83741114992
01:15:0011145001115965111353011135700.49471114813
01:18:0011136351115530111305511153000.33481114476
01:21:0011155301118005111550511170551.12071117246
01:24:0011171051118960111645011189600.15781117670
01:27:0011189101121495111750011197356.55491119939
01:30:0011197351120460111800011185700.82721119544
01:33:0011199901122000111911011220000.33671121508
01:36:0011215051125555112045511229604.73091123281
01:39:0011235501125465112213511230201.21321123420
01:42:0011230751125420112250511242052.12361123976
01:45:0011232901125555112108511219751.42911123373
01:48:0011219751123530112100011224955.29001121608
01:51:0011216401123005112082011226201.63291122468
01:54:0011226651124245112084511234806.21661123476
01:57:0011231401123395112161511216152.82571122843
02:00:0011216201122300112111511223002.89361121342
02:03:0011217801122735112144511227351.12271122265
02:06:0011228001126760112280011255401.17801125554
02:09:0011255451130830112477011298803.90061128443
02:12:0011295951134000112774011319852.39521130271
02:15:0011319851132150113042511305550.75081131220
02:18:0011310101132910113036011329103.13581131797
02:21:0011320801132085113030011303004.70931131304
02:24:0011305351130540112766511295001.74011129224
02:27:0011295201129635112813011285850.40861128613
02:30:00112867011322201123610113055510.08021130314
02:33:0011308651131015112969011305000.56621130517
02:36:0011303401130960113005011308600.98911130602
02:39:0011308951132000113050011309500.74311131257
02:42:0011309001131000112900011295900.63271130368
02:45:0011300001132500113000011305500.46621131357
02:48:0011311351132500113000011305001.51301131227
02:51:0011309251131385112980011309700.34021130578
02:54:0011305201132120113032011309100.61411130897
02:57:0011308801131495112900011290000.31741130218
03:00:0011293701131025112927511301100.56551130259
03:03:0011296001130370112844011292951.93331129499
03:06:0011292951129940112815511287550.20711128902
03:09:0011284701129435112815011292451.39421128946
03:12:0011294851129625112900011292900.26891129254
03:15:0011288301129260112882011291700.77491129024
03:18:0011292001129590112850011294851.57491129159
03:21:0011291401129580112724011282450.99841128316
03:24:0011282651128440112787511282151.17131128370
03:27:0011281701128225112676011267601.07411127105
03:30:0011269401128790112694011287900.22811127231
03:33:0011289851130445112898511303700.74981129859
03:36:0011304651132175113046511314853.53171131326
03:39:0011315001131995113097011315252.47911131507
03:42:0011315251131530113006511300754.91321130866
03:45:0011300751130280112819011282000.50421129162
03:48:00112816511281651125505112741021.18181125964
03:51:00112754011276151126105112617026.57761126212
03:54:00112617511275001126170112666516.07291126253
03:57:0011264701126530112580011258002.81551126171
04:00:0011261651127530112616511274751.83311126845
04:03:0011272251127340112557511263900.32461127141
04:06:0011266251127520112569511266700.33321126677
04:09:0011266651126985112600011269850.78321126821
04:12:0011269901128865112686511284801.03441128067
04:15:0011282651129640112705511286252.65701128606
04:18:0011285001129505112848511295050.46971129261
04:21:0011296401130775112817011305851.94531130531
04:24:0011305251131755112978511297851.69861131189
04:27:0011299301131005112993011305000.99221130823
04:30:0011306151132500112900011325006.50041130586
04:33:0011329901133500113177511317754.79741132553
04:36:0011323851132990113210011329900.73701132462
04:39:0011329901139450113272511381159.84391136849
04:42:0011381201138490113550011358503.73201136391
04:45:0011365001137495113528511366002.06001136239
04:48:0011362001137705113512511377051.13771136197
04:51:0011377051139000113600011380300.51911137489
04:54:0011389501139950113801511389952.21661139069
04:57:0011380701138995113650011389351.38501137898
05:00:0011382951146000113829511459907.62761142319
05:03:0011459901150000114500011460009.79401148077
05:06:0011460001149640114401011477603.84961145306
05:09:0011484451148530114532511460002.21001146992
05:12:0011455051147005114497511459202.16411146137
05:15:0011469551147000113000011300055.20111141589
05:18:0011338001139765113380011353209.06581136277
05:21:0011353201135500113263511326352.60021134281
05:24:0011326351135000113228011348551.66551133734
05:27:0011348551136005113271011340001.60281134224
05:30:0011338301134005113245011324500.83251132738
05:33:0011323251132995112944011307302.18211130474
05:36:0011307301130730112626011295651.28071128408
05:39:0011286001131990112860011319900.50691130013
05:42:0011315001131500112984511314101.68301131022
05:45:0011310401131500113027011302701.32591131165
05:48:00113027511310001125805112866014.17951126873
05:51:00112895011294101126000112884556.05141126966
05:54:00112802011287401126255112874010.14311126358
05:57:00112801011283801126260112793537.35471126571
06:00:0011278251130000112700011290654.80821128216
06:03:0011290651131450112847511305105.86391130040
06:06:0011314501131450112989511298950.78061130122
06:09:0011295251129995112852011298550.52641129009
06:12:0011294601129485112857011285701.78221128893
06:15:0011288701129000112777011277705.34671128785
06:18:0011287401128970112800011289701.97071128095
06:21:0011276101127990112761011279900.09711127944
06:24:0011276251129810112762011298100.74761128962
06:27:0011291051130265112907511298250.21291129703
06:30:0011302551130255113006511300650.16121130111
06:33:0011302651130500112998511299850.78181130003
06:36:0011291751129850112900011292900.82091129335
06:39:0011293651129845112917511293650.14741129361
06:42:0011295751130370112956511301250.54241129771
06:45:0011293551129880112932011293400.35311129398
06:48:0011290601130500112906011292850.14491130109
06:51:0011304951131770113049511317702.23731131377
06:54:0011319001132500113148511324201.52441131833
06:57:0011324601133500113222011327351.08591132421
07:00:0011327301134470113233011335002.86211133129
07:03:0011330151135000113300011341851.53701134248
07:06:0011349351135240113419511346601.44501134599
07:09:0011349101135500113383011338300.54991134671
07:12:0011338301134005113242011324202.37181133584
07:15:0011327301132730113055511307900.56341131472
07:18:0011306601130765112995511304701.65501130124
07:21:0011304701131000113014511301451.24681130887
07:24:0011301801130295112878011287802.59611129292
07:27:0011285001128500112774511277450.33841128239
07:30:0011277551128575112603511273254.42901127079
07:33:0011273001128620112600011260350.50841126957
07:36:0011255901126320112116011240054.17981123512
07:39:0011240051124885112400511240650.15011124660
07:42:0011240001124945112232011244902.80741123457
07:45:0011239651126785112396011241007.14011124345
07:48:00112496511250001122040112377550.73741122852
07:51:00112228511240001117000111812034.78691121121
07:54:00111877011212251117005111984520.88061118166
07:57:0011198501122485111858011224852.72181120985
08:00:0011223051122320112000011223053.23601121225
08:03:0011225001125150112239011250001.20391124427
08:06:0011250001125835112383511238350.44921124795
08:09:0011248251125000112325011232500.68991124152
08:12:0011233751124930112261511241852.79821123142
08:15:0011240551124600112301011246000.91041123964
08:18:0011246051125995112273011243500.69301124024
08:21:0011243501124350112250011225000.20161122920
08:24:0011223601122840112050011205000.60551121061
08:27:0011205001121000111908011202100.15051119306
08:30:0011202801122170112028011211500.69711120788
08:33:0011211501123645112115011225853.03241122161
08:36:0011222151123500112066011229852.46421121813
08:39:0011229851124725112181011241000.61591123505
08:42:0011241151124720112252011247201.84541123490
08:45:0011240351124040112293511240000.18851123127
08:48:0011231501123160112290511229050.01291123022
08:51:0011236851125125112368511251252.63871124752
08:54:0011251901125190112327511240050.64171124767
08:57:0011244901124605112302011241401.50671123702
09:00:0011246251124800112197011219700.86921123588
09:03:0011219701121970112094011212950.32421121177
09:06:00112051511216801120000112168012.34291120043
09:09:0011216801122570112069011212951.12781121372
09:12:0011221501122295112105011211300.09331121322
09:15:0011210001121120111950011195009.28661119992
09:18:0011209201120920111950011208100.09181120414
09:21:0011200101120020111798511195001.92091118695
09:24:0011180001120150111639511201501.77141119146
09:27:0011202201120985111872011209850.12781119819
09:30:0011203051120305111850011195301.64141119480
09:33:0011193951119995111858011185800.01901119501
09:36:0011185801118740111653511175851.76411117738
09:39:0011175901118705111700011180000.41191117675
09:42:0011185501121000111855011209900.34081119658
09:45:0011209851122670111951511215202.75281121940
09:48:0011216251121885112162511218850.11121121870
09:51:0011211201122000112000011211350.99881120849
09:54:0011201551120470111983511200000.31671120035
09:57:00111952011204101117560112021542.38421118343
10:00:0011202201120225111758511175851.45531118810
10:03:0011176151119150111700011191502.20211117792
10:06:0011180001119150111797011191500.52951118537
10:09:0011188501121865111864511202651.55261120545
10:12:0011202801122580112028011213700.59861121604
10:15:0011215501121550112002511201601.10961120618
10:18:0011201451120910111880011195900.50411119768
10:21:0011195451120080111954011196100.61041119741
10:24:0011196101120455111947011204551.40411119673
10:27:0011204401120470111953011200002.37151120154
10:30:0011198051121545111931011203554.81221120193
10:33:0011203551123000111919011225003.45251121708
10:36:0011220251124000112064511235853.68021122800
10:39:0011242001125595112218511222001.16091123763
10:42:0011234801124000112200011230852.10411123030
10:45:0011236601125000112258011237200.82901124087
10:48:0011238201124815112266011230001.08191123349
10:51:0011232951123895112300511230050.95351123308
10:54:0011238601124765112386011247650.61181124577
10:57:0011240101124055112342511236800.63151123860
11:00:0011238501124995112349011249950.88411124442
11:03:0011249651125985112496011259853.74701125217
11:06:0011258551126780112552011257900.63101126197
11:09:0011257701126045112515011259500.16501125660
11:12:0011260601127500112606011269450.28101126944
11:15:0011263501127525112600011260000.07471126620
11:18:0011269101126910112527511253800.82711125393
11:21:0011253401125570112457011249750.90001125172
11:24:0011249051125240112490011252000.34831125164
11:27:0011254351125875112489011248901.11631125526
11:30:0011248801126390112455011245501.19981125500
11:33:0011245501128000112301011244902.83061126182
11:36:0011232351124180112301011241800.40511123543
11:39:0011240001124085112342511234250.41711123712
11:42:0011234251123985112258511234452.18851123096
11:45:0011234651123470112233511223350.15091123277
11:48:00112233511232051119940112143033.46081120984
11:51:00112158011221801119970112155521.92161120313
11:54:00112155511221301120425112213011.04381120511
11:57:0011208201124880112062011245006.93431121229
12:00:0011242801125005112361011236102.45931124915
12:03:0011236101123610112100511210650.58081122583
12:06:0011210651123500112100511231951.19541121964
12:09:0011231851124005112152511237350.61091123662
12:12:0011237351124380112373511242750.52121124023
12:15:0011230001124275112146011230000.43871122780
12:18:0011224351122435112130511215350.14761121792
12:21:0011216851123970112161011229450.26421122500
12:24:0011227601123335112276011230100.06411123048
12:27:0011221551122155112150011215000.28691122025
12:30:0011219251123085112045511230851.06941121804
12:33:0011226201122955112246511224650.06981122739
12:36:0011230451123350112241511228000.32891122835
12:39:0011232601123260112219011228450.09801122844
12:42:0011222051123090112128011230900.20101122256
12:45:0011230951124120112309511241200.45811123550
12:48:0011241301125000112400011250000.58941124210
12:51:0011252651125990112425011255001.48101125173
12:54:0011245151127000112431511255900.98641125981
12:57:0011256001126010112559011259400.51121125701
13:00:0011256251127995112562011279950.42611127108
13:03:0011278801128000112788011280000.80441127999
13:06:0011277251128630112752511275251.40081127866
13:09:0011281701129000112559511265601.64911127711
13:12:0011265101126510112559011261500.27911126376
13:15:0011261151126115112450011253500.46961125481
13:18:0011260001126195112450011253800.17181125530
13:21:0011256101126000112561011260000.19151125699
13:24:0011264851127655112648511276503.76111126829
13:27:0011273901129805112708011297602.44341129027
13:30:0011296801130500112761511292205.18261129368
13:33:0011292451129310112834511283801.24371129006
13:36:0011283801129770112800511280051.02311128546
13:39:0011283251129010112734011290100.57391127926
13:42:0011285051128505112819511281950.10321128298
13:45:0011290151130475112831011300000.17031129662
13:48:0011299751130500112968011296801.83601130052
13:51:00112906511295451126965112800014.48531127238
13:54:00112810011282351126335112700019.56931126380
13:57:00112699511271901125595112700024.53901125661
14:00:0011273201127800112602011270000.65351127354
14:03:0011270051127840112635011263504.27931127092
14:06:0011263901126390112612511261800.08591126144
14:09:0011261801126565112550011265000.93631125722
14:12:0011268351127535112612011261450.81741127010
14:15:0011261951127925112619511279150.08101127893
14:18:0011279151128500112744511285000.17431128227
14:21:0011284951129075112849511290651.12051128751
14:24:0011295001130600112950011306000.36941130210
14:27:0011306001133005113060011315852.86041131989
14:30:0011313751134000113137511330252.34611132847
14:33:0011330301133100113200011320001.42661132922
14:36:0011319201131920113049511309400.84271130927
14:39:0011309401130940112925011293201.85261129849
14:42:0011299951130580112956011305801.42791130025
14:45:0011309401131905113000011300001.29881130714
14:48:0011299251130220112901011302200.26781129960
14:51:0011292201130490112922011304850.09351129957
14:54:0011299151130400112928011300252.96131129957
14:57:0011300351130045112986511298650.31271129971
15:00:0011304851131115113048511311000.19981130626
15:03:0011310301131910113012011319100.47661131493
15:06:0011319101131985112911011296702.59041131062
15:09:0011299951130995112996511303050.34851130379
15:12:0011302401130950113000011303600.28431130310
15:15:0011301051130870112894011289402.28861129917
15:18:0011290251129915112550011268254.55351127555
15:21:00112682011268201124480112449012.36541124881
15:24:0011247551126770112475511251054.74421125006
15:27:0011257201126545112477511260003.93541124799
15:30:0011250651127710112505511267200.44631126908
15:33:0011266251127065112401011240152.26151125191
15:36:0011240101125000112183011219951.83151123862
15:39:00112199511233001120000112204016.70651120498
15:42:00112202511226001120340112172013.11731120485
15:45:0011217251123220112045511222701.54821121755
15:48:00112224011223851120460112080044.14421120662
15:51:00112116011220951120005112003029.78611120226
15:54:00112004011224851120005112150012.74761120503
15:57:00112177011228901120005112289026.82331120300
16:00:0011218851123500112188011234300.86321123092
16:03:0011229051123500112231011235001.73591123219
16:06:0011230051125000112226511236600.81021123693
16:09:0011231151124125112200011228850.15441122642
16:12:0011228851125000112288511231850.32711123753
16:15:0011235251123670112261511226200.46031123057
16:18:0011226201122620112201511222600.49131122606
16:21:0011222901122995112105511229951.05421122102
16:24:0011230001123430112261511234300.36941123380
16:27:0011234251123565112300011230000.39981123325
16:30:0011228751123825112200511228700.44791123058
16:33:0011231551124400112314011241100.90451124091
16:36:0011244001125000112439511247250.20441124538
16:39:0011248901125025112444511250250.83831124583
16:42:0011242601124260112346011236900.07711123777
16:45:0011239951124160112399511241550.06401124003
16:48:0011244551125470112437511254700.28481124940
16:51:0011255001126500112550011264300.80921126272
16:54:0011257201125960112499511250001.43941125340
16:57:0011249551125000112363511240000.29931124158
17:00:0011242001125295112400011240200.03371124682
17:03:0011242001124880112405511248800.01731124232
17:06:0011240601124755112289011237500.66031123898
17:09:0011232101124000112200011229601.47571123070
17:12:0011228401122895112000011220351.11101121327
17:15:0011223651125210112236511243853.84781123192
17:18:0011252101126200112480011250051.38951125366
17:21:0011259501126500112482011263701.24071126419
17:24:0011265001128500112488511282001.92481127515
17:27:0011285601128700112692011276702.05471127846
17:30:0011270701130000112700511300006.16751129568
17:33:0011299951129995112678011290051.00081129025
17:36:0011290051130500112776511288602.58191129773
17:39:0011288201130420112794011304201.47721129559
17:42:0011298751129920112719511271950.47421128660
17:45:0011280001129800112721011286400.45191128884
17:48:0011284101129510112750011283450.35581128555
17:51:0011283101128890112730011288901.76001127580
17:54:0011288901129000112568011276407.28871125794
17:57:00112574011281801125690112760013.85131125751
18:00:0011273801129500112662011290200.32751128159
18:03:0011288801130995112887511302004.35791129724
18:06:0011309801131805112900011294603.07031130735
18:09:0011294051130000112793511290001.79491128600
18:12:0011289951128995112796011279601.36551128334
18:15:0011281551129395112687011271250.39941127658
18:18:0011275151129500112750011280002.30561128253
18:21:0011284701129340112700011279700.95711128095
18:24:0011276501128000112742511280001.13861127851
18:27:0011275651127565112756011275600.07901127560
18:30:0011279751129440112335511246605.82741126640
18:33:0011244101126995112341011265001.96911126052
18:36:0011255501128155112550011270452.24211126372
18:39:0011270451128500112670011267052.25861127459
18:42:0011271351129500112691511279552.37871128226
18:45:0011279751129000112709011270900.50991127676
18:48:0011270101128020112624011270300.40321127009
18:51:0011274501127555112585511260001.12271126173
18:54:0011259951126000112501511260001.98831125422
18:57:0011257551126910112565011267853.19591126008
19:00:0011259751126315112528011253100.35631126011
19:03:0011253251125850112450011245001.08881125106
19:06:0011243201125000112369511245000.12291124365
19:09:0011241951125235112341011234200.98191124036
19:12:00112342011234201118970111990012.37501120268
19:15:0011199001121005111500011199006.28981117628
19:18:0011189901125745111898511250053.32241122810
19:21:0011250051129500112296511295002.65861127611
19:24:00112949511359951128595113521519.81861131071
19:27:0011342501134260113102511328701.59431132363
19:30:0011322301133500113138011318351.54111132281
19:33:0011318451132230113110011315550.77981131786
19:36:0011321901132190113100011316201.22861131400
19:39:0011317051133000113096011324201.27001131856
19:42:0011324201133725113201511337251.15811133186
19:45:0011337251134510113223011330451.80011133394
19:48:0011339951134000113156011325551.07811132663
19:51:0011324651133495113202011334901.68231132492
19:54:0011331001133460113246011334600.36681132855
19:57:0011331251133500113150511330000.80341132506
20:00:0011330001134510113291011345100.43361133393
20:03:0011344801134985113300011335001.65091134517
20:06:0011330251134000113246011326901.02551133098
20:09:0011324901132490112990011305001.55641130518
20:12:0011310001131000113000011310000.21831130530
20:15:0011313501131500113000011300000.69451130522
20:18:0011299851131005112990011310000.63061130693
20:21:0011311001131335112990011299001.20691130087
20:24:0011299051130990112850011285003.15151129209
20:27:0011289001129870112808011297201.36361128832
20:30:0011294901129490112808011288450.40791128841
20:33:0011288401129530112884011293100.49271129334
20:36:0011292251131385112805011313850.38661130052
20:39:0011313701131400113050011307900.08461130792
20:42:0011313551131490113116011314800.65071131404
20:45:0011308701131440112994011299401.88551130785
20:48:0011304101130410112832011286350.73201129148
20:51:0011286351129630112823511283300.62451128863
20:54:0011283251128325112750511275600.71381128000
20:57:0011275001128500112650011280400.91141127426
21:00:0011284951129085112650011277350.85651128382
21:03:0011275001127500112379011250002.24801124928
21:06:0011249001127205112484011268300.90511125643
21:09:0011262301129245112623011291200.68041128638
21:12:0011291051129105112784011289750.35841128167
21:15:0011291601129345112755011280001.20331128193
21:18:0011280001128680112750011275001.90501127736
21:21:0011275001127975112684511273601.40771127488
21:24:0011274451128645112744511286450.64821127981
21:27:0011286651129500112800011285701.03141128564
21:30:0011281901130500112800011305001.59231128781
21:33:0011308101132500112974511315002.27731131303
21:36:0011310101132495113100011324650.42931132268
21:39:0011320651132705113150011315002.13011132024
21:42:0011315001133190113147511314751.24791131887
21:45:0011311001132000113092511313600.75251131356
21:48:0011314451132000113083011320000.26101131146
21:51:0011315201132500113131011321000.12611131777
21:54:0011316501132500113098011309804.46521131815
21:57:0011309801131120113000011300000.60151130220
22:00:0011301901130500112888011288800.17111129912
22:03:0011286351130085112863511295200.44941129702
22:06:0011295751129830112906011298300.04401129557
22:09:0011298351129835112880011290950.12211128959
22:12:0011288001129000112801011280100.41841128858
22:15:0011285051129310112837511287850.07691128777
22:18:0011288301129170112786011289150.05551128774
22:21:0011289201128920112805011283000.18841128529
22:24:0011287651129380112868011286800.85661128852
22:27:0011291301129390112913011293900.20811129140
22:30:0011291551129750112901011294250.76861129519
22:33:0011297751131500112944011315000.96521130405
22:36:0011314951132685113100011325651.54391132254
22:39:0011325651133450113212011333052.55831133148
22:42:0011334851133500113200011324703.90191132779
22:45:0011323401132570113161011320002.36071132214
22:48:0011321001133000113205511328450.36961132710
22:51:0011328451132855113178011321451.39221132352
22:54:0011320351133990113203011339901.68831133141
22:57:0011340001134895113306011334601.03671134445
23:00:0011340801135600113300511340002.56741134717
23:03:0011339151134130113250011325003.39051133296
23:06:0011323501133100113230511326000.43061132365
23:09:0011331951133300113272511333002.20411133226
23:12:0011332851133300113256011333000.40471133177
23:15:0011332951133675113329011336751.31751133313
23:18:0011333751134500113337511333901.51121134269
23:21:0011332401133690113300011330050.35471133246
23:24:0011330101133010113050011319503.15141131505
23:27:0011316051132500113100011323202.75241131577
23:30:0011318251132500113100011324101.26421132435
23:33:00113247511328701131565113282512.15611131607
23:36:0011322001132760113100011310001.25721131627
23:39:00113100511324401130045113011523.78771130113
23:42:0011310651131795112882511293451.31291130169
23:45:00112934511309201128810113053032.98051128958
23:48:00112910011310001129100113100010.19461129368
23:51:0011311401131995113100011313752.64281131351
23:54:0011313901132000113100011310000.30241131397
23:57:0011311201131725113071511317251.73111131214
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.