暗号資産価格データベース


2020年06月14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
00:00:0010170551017225101658010167100.43961017018
00:03:0010165501016835101550010164250.84551016242
00:06:0010164301016990101643010169900.24151016749
00:09:0010165101017000101607510169401.31401016880
00:12:0010169351018115101689010172850.92591017684
00:15:0010176051017800101636510163650.50271017106
00:18:0010168651016865101636010163600.11051016843
00:21:0010169751017905101697510179050.68651017380
00:24:0010172001018000101697510173050.40831017450
00:27:0010172001017215101700010172150.22101017137
00:30:0010172151017805101611510163650.94171016994
00:33:0010171201017160101581510159700.32641016275
00:36:0010156801016090101568010160050.20001016028
00:39:0010156201015625101519510151950.46461015434
00:42:0010151951016000101469510152950.89061015496
00:45:0010154201015420101542010154200.03801015420
00:48:0010157651015765101576510157650.00101015765
00:51:0010151301015380101508510153800.24501015176
00:54:0010150651015065101472010150650.17001014928
00:57:0010150651015845101506510153850.51611015509
01:00:0010156201016065101540010160650.21321015829
01:03:0010157601016065101550510157700.11021015831
01:06:0010157501015815101524010152700.30281015275
01:09:0010153751015375101300010139351.17981013919
01:12:0010139251014265101317510140000.29041013932
01:15:0010143851014475101438510144750.06741014411
01:18:0010145001014500101396510142900.35991014299
01:21:0010145051014755101437010145001.14001014504
01:24:0010145001015000101450010145800.32301014563
01:27:0010149251014925101492510149250.05041014925
01:30:0010145001015210101450010150451.03191014607
01:33:0010150351015570101479510148600.43631015063
01:36:0010150451015305101480010149000.03901015063
01:39:0010150051015210101489510148950.10201015049
01:42:0010150001015530101492510152800.06601015236
01:45:0010152101016080101521010156700.32301015863
01:48:0010156501016500101565010158650.11201016063
01:51:0010156951015695101556010155600.03201015602
01:54:0010154951015650101507010150700.28091015435
01:57:0010150501015350101497510153200.43801015119
02:00:0010153201015320101476010149150.00701015082
02:03:0010148701014880101450510145700.39251014746
02:06:0010145651014655101451510146550.06901014538
02:09:0010149351016475101493510160601.26001015082
02:12:0010156451016045101564510160050.03401015926
02:15:0010160551016490101605510164900.17081016289
02:18:0010161651016405101530510153050.01301016111
02:21:0010158101016350101536010153600.29261015875
02:24:0010156201016620101545010159100.68841015928
02:27:0010155851016450101514010163150.17541016219
02:30:0010164501017000101645010170000.36361016560
02:33:0010169401017500101636010166100.18501016934
02:36:0010164201016420101636010163600.04401016393
02:39:0010162351016605101623510165950.11201016597
02:42:0010160301016145101500010154400.62301015621
02:45:0010160601016175101581010158100.16901016012
02:48:0010158001016100101531010156150.29951015787
02:51:0010159051016265101506510151450.24991015687
02:54:00-
02:57:0010150601015060101497010150600.01081015006
03:00:0010158401015840101571510157150.04331015773
03:03:0010157851015945101500010159450.03471015848
03:06:0010157351015735101535010157050.08701015696
03:09:0010156901016000101560510158650.71481015923
03:12:0010161451017060101614510165050.08611016465
03:15:0010170251017025101600010161800.34001016782
03:18:0010162251016400101584010162000.63951016012
03:21:0010164901016500101584010161800.30801016057
03:24:0010158401015840101546010154600.10801015485
03:27:0010157301016305101570010163050.37671015939
03:30:0010163051016305101578010157800.04401015985
03:33:0010159051015905101548010157200.21801015617
03:36:0010158201016005101575510160050.12111015843
03:39:0010161751016495101572510164950.10641015990
03:42:0010163401016340101574510158050.13001016160
03:45:0010163851016410101586010159900.32001016199
03:48:0010160451016045101534010153400.44291015733
03:51:0010153751015900101537510158000.00901015528
03:54:0010158151015815101560010156000.00301015705
03:57:0010158001016400101523010158050.35291015942
04:00:0010157051016780101570510162750.78331016441
04:03:0010162401016525101624010165250.01101016492
04:06:0010166351016820101569010158200.46201016072
04:09:0010158201015820101504010156900.76981015440
04:12:0010150601015060101458510149200.07241014913
04:15:0010157501015750101531010153100.02221015350
04:18:0010153901015550101485510155000.30791015437
04:21:0010154501016395101516010163950.15311015450
04:24:0010159901016195101545510155050.40271015894
04:27:0010157651015990101527010154550.11901015704
04:30:0010156501015700101466010146600.28201015329
04:33:0010155451015680101506010154150.09841015513
04:36:0010156601016335101532510153250.30621015836
04:39:0010153251016060101532510160600.06281015542
04:42:0010160851020000101608510200002.31551018890
04:45:0010200001020995101827010182756.14981019470
04:48:0010184901019295101300010134703.25071015234
04:51:0010134901015000101000010104557.43531012101
04:54:0010104551017250100916010119756.77361010551
04:57:0010119551012335101072010107200.77311011482
05:00:00101054510110101005005100876510.10051008012
05:03:0010087151009810100667010080002.02431008839
05:06:0010083601009755100836010097500.40571009138
05:09:0010097501010055100887010092102.09831009572
05:12:0010092801010000100928010095000.36581009676
05:15:0010090751011905100887510119053.64061009621
05:18:0010120001012830101132010123101.22431012004
05:21:0010123001012300101145510120850.30281011776
05:24:0010126751012705101149010125950.17391012160
05:27:0010126451013555100997010115007.26151013094
05:30:0010116401012000101144510120000.87581011639
05:33:0010112401011240100974510102100.40911010256
05:36:0010105001010500100946510096500.19101009539
05:39:0010101051011000100955510110001.16461010564
05:42:0010110501011555101033010106050.38021010720
05:45:0010108351010835100999510101900.36401010197
05:48:0010108651011110101006510103950.11401010601
05:51:0010104601010460101046010104600.00101010460
05:54:0010103751011570101008010115700.20601010857
05:57:0010113651011535101117010111700.07351011256
06:00:0010114301011910101118010119100.44261011563
06:03:0010118901011890101142510116050.21301011556
06:06:0010116401012500101164010120000.21651012139
06:09:0010119701011970101180510118050.05161011818
06:12:0010114751012075101147010120750.09901011848
06:15:0010120401012565101204010125650.25221012150
06:18:0010125351012655101253510126550.35001012652
06:21:00-
06:24:0010128151013500101281510133900.22991013031
06:27:0010128101013175101210510121850.18901012791
06:30:0010122351013035101214010123050.21401012699
06:33:0010123501013285101235010127700.58401012730
06:36:0010127851013395101267510127000.54261012740
06:39:00-
06:42:0010128051013985101280510129000.53671013354
06:45:0010132601013290101294010132900.05601012982
06:48:0010135901013590101321510135000.05601013253
06:51:0010135451013545101300010130000.05031013136
06:54:0010128751013830101287510138300.18151013044
06:57:0010138301014000101367510140000.22291013918
07:00:0010135001014605101312010141650.89211014071
07:03:0010140001014780101353510145000.28391014122
07:06:0010144851014625101448010146250.16201014486
07:09:0010144601014460101446010144600.01001014460
07:12:0010143751015400101437510148400.23271014911
07:15:0010153951015545101532510153250.23831015393
07:18:0010152951015300101529510153000.00201015298
07:21:00-
07:24:0010152251015335101460010153350.36001015117
07:27:0010151001015100101492010149200.12711015014
07:30:0010152001016095101367010138401.35401014862
07:33:0010136701013735101275510130600.28841013327
07:36:0010129351014000101221010140000.51281012884
07:39:00-
07:42:0010140001014750101400010146150.25211014332
07:45:0010143451015195101384010138400.19521014402
07:48:0010138201013905101359010137350.12181013802
07:51:0010138401014840101384010148000.06801014618
07:54:0010148401014875101451010145100.20701014855
07:57:0010145151015300101451510153000.08971014799
08:00:0010158551017000101524010153350.40241016121
08:03:0010153351015670101484010149200.25481015163
08:06:0010152001015510101444010150350.08601014753
08:09:0010152201015820101522010152500.11041015502
08:12:0010149251015875101487010157800.23421015513
08:15:0010159901016500101599010159900.32481016114
08:18:0010163301019225101472010171304.49641017766
08:21:0010174101017410101673510168050.47821017238
08:24:0010168151017335101653010170050.27201017060
08:27:0010171801017515101656010175150.35641016989
08:30:0010175151018290101751510182900.35931017797
08:33:0010183701019000101746510185000.29411018446
08:36:0010181851018355101760510176151.28031018010
08:39:0010174401017440101600010168000.42601016534
08:42:0010168351017270101683510171000.12621016974
08:45:0010172701017920101716010177950.06931017598
08:48:0010172901018540101708510179000.28491017940
08:51:0010179001018120101737510176200.49371017794
08:54:0010176001018120101760010178000.02601017916
08:57:0010177101019725101770010190300.66501018488
09:00:0010190351019950101795010182300.61571018721
09:03:0010179801019000101793010190003.20671017990
09:06:0010185851018585101732010173950.65571017867
09:09:0010170301017815101701510170350.38431017227
09:12:0010170301017880101582510171200.72401016989
09:15:0010168051017160101678010168000.07991016913
09:18:0010167751017160101677510168000.20231016877
09:21:0010168101016810101533510160001.19921015790
09:24:0010160001017200101600010172003.58141016612
09:27:0010168901017185101683510171850.15301016971
09:30:0010171651017200101650010172001.87001017161
09:33:0010169401017285101683510168800.04401016994
09:36:0010168801016880101600010160000.45281016382
09:39:0010160001016000101560510157100.17251015766
09:42:0010156551016155101565510161550.03451016141
09:45:0010167251016800101630010163000.10701016643
09:48:0010161951016495101614510164350.34641016230
09:51:0010167051017025101670510170250.28981016963
09:54:0010172901018000101669010177900.35891017582
09:57:0010177901017790101655010169951.49051017621
10:00:0010171001017740101700010170000.21121017486
10:03:0010171701017605101638010163800.22901016795
10:06:0010171051017230101700010172200.05001017172
10:09:0010171051017130101616010165200.30481016942
10:12:0010164451016445101607010160700.02101016292
10:15:0010161901016850101600010168500.24511016444
10:18:0010165901016590101570010161800.91481015757
10:21:0010157001016135101570010157000.66371015879
10:24:0010157001016300101570010160050.32001015849
10:27:0010157001016120101570010160650.23781015913
10:30:0010159001016360101570010162250.49811015974
10:33:0010160301016315101570010161200.06801016052
10:36:0010158301015830101548010157500.35751015711
10:39:0010157651015935101574010159300.34451015818
10:42:0010159001016570101534010165700.56801016111
10:45:0010166101017005101655010169151.09091016913
10:48:0010170301017030101657010165700.06201016955
10:51:0010166901016690101669010166900.00101016690
10:54:0010164301017230101643010169300.26461016665
10:57:0010168401017000101643510164350.30321016922
11:00:0010164351016970101636510163650.19201016852
11:03:0010167601016905101676010169050.09261016830
11:06:0010168201017405101641010164100.38691016645
11:09:0010165051017300101650010172950.19151017010
11:12:0010171501017920101632010169701.46931016997
11:15:0010166201017380101654510173800.55621016782
11:18:0010169001016900101654010168450.29101016712
11:21:0010168451017555101684510174500.28801017398
11:24:0010170401017995101675010179951.70211017565
11:27:0010176301017630101673510173000.28541017272
11:30:0010175551017700101682510170100.46301017374
11:33:0010170001017255101700010170000.25001017012
11:36:0010172201017240101662010166200.66061016690
11:39:0010166201016855101654010168200.87761016645
11:42:0010166401016640101600010160000.15201016321
11:45:0010163451016515101609010165150.07681016329
11:48:0010165201016610101612010164200.16011016499
11:51:0010164001016405101606010161600.56701016161
11:54:0010163051016860101600010164800.31301016460
11:57:0010166051017000101655010170000.19231016681
12:00:0010169951017040101653010165300.55901016760
12:03:0010166051017300101606010160600.79901016909
12:06:0010160601016805101600010160250.17461016322
12:09:0010164001016400101600010161000.30441016038
12:12:0010159501016100101577510161000.11201016023
12:15:0010162051016255101599010160500.47971016093
12:18:0010161051016205101578510158950.92301015992
12:21:0010157751015840101500510151000.16001015209
12:24:0010153601015360101474010147400.35551014984
12:27:0010152951015325101529510153250.05001015322
12:30:0010152551015785101481510150000.32701015230
12:33:0010152951015295101488510148850.10001015090
12:36:0010153051015685101510010151000.06901015380
12:39:0010155801015700101558010157000.03101015584
12:42:0010152801015440101528010154400.02001015352
12:45:0010153451015345101416010141601.39901014803
12:48:0010147051015000101457510150000.37501014906
12:51:0010149401015000101416510149901.20161014941
12:54:0010146001015325101400010147950.56121014477
12:57:0010148051015700101480010157002.80981015186
13:00:0010151001015530101480010148001.46371015076
13:03:0010148051016035101480010154700.47011015409
13:06:0010155601015790101542510154250.32201015631
13:09:0010159851015990101577010157700.13701015855
13:12:0010156951015930101521010154300.48341015504
13:15:0010154751015995101530510154300.15761015631
13:18:0010151251015570101511510151150.63621015431
13:21:0010154001015460101494010149401.92041015339
13:24:0010150301015145101494010151450.68301015030
13:27:0010156451015645101494010149400.27781015004
13:30:0010149401014945101482010148201.68321014881
13:33:0010147201015145101440510149500.60201014789
13:36:0010148001014800101451510147400.52201014640
13:39:00-
13:42:0010148051014970101438010149701.00201014905
13:45:0010148701014955101452510149550.24191014934
13:48:0010149651015470101462510146252.06811014962
13:51:0010146801014695101457010146950.90601014636
13:54:0010145701014570101406510142751.40791014482
13:57:0010144201015265101442010147000.33211014935
14:00:0010146001014600101408010140800.01301014387
14:03:0010143551014965101431510149300.27101014510
14:06:0010150851015850101508510155150.66611015494
14:09:0010152951015770101528510152900.13501015479
14:12:0010154701015720101530010157200.23201015497
14:15:0010154901015770101529510156900.19091015604
14:18:0010155951016000101559510158000.07501015674
14:21:0010158901015985101562510156250.01801015740
14:24:0010156251016045101543510157000.82471015823
14:27:0010150551015265101502010152650.17541015146
14:30:0010150651015450101495010154000.50161015141
14:33:0010149001015415101468510146850.10001015086
14:36:0010151251015125101450010145850.23621014885
14:39:0010144501014930101400010141501.16451014056
14:42:0010147251015200101412510142750.50551014855
14:45:0010142451014480101309010140500.93531013958
14:48:0010143001014690101360510146902.93851014370
14:51:0010148001015440101454010154400.22091014830
14:54:0010153201015450101505510154500.77241015085
14:57:0010152001015200101460510150400.13581015033
15:00:0010153351015795101497510154600.30771015489
15:03:0010150301015605101503010156050.03201015050
15:06:0010147501015230101475010150150.02401014810
15:09:0010142551014400101425510144000.00301014303
15:12:0010149701014970101497010149700.02821014970
15:15:0010145151014695101451010146950.04301014519
15:18:0010150751015075101477010149100.58641014909
15:21:0010149101015255101490510149452.88391014910
15:24:0010150151015250101490510150200.22801015020
15:27:0010149101014980101490510149050.15201014906
15:30:0010149051014930101490510149050.69361014909
15:33:0010149301015115101436510143952.45821014876
15:36:0010140701014355101355510139400.87511013896
15:39:0010139451014360101301010140002.37631013949
15:42:0010137201013745101306010135000.40401013696
15:45:0010130101013010101180510127603.18561012394
15:48:0010128801013200101011010107703.21491011527
15:51:0010107551012405101075510116451.12831011399
15:54:0010122051012620101105010126200.76121012106
15:57:0010119651012410101188010118800.15031012026
16:00:0010118801011880100994510116208.16401010600
16:03:0010111401011420101000010107151.36961010219
16:06:0010114201012620101142010126202.03071012497
16:09:0010120551012705101205510121950.22791012422
16:12:0010125951013510101193510120702.55991012624
16:15:0010120601012565101073510124250.70451011850
16:18:0010122651012890101226510125650.19321012383
16:21:0010128951012895101100010116651.50831011825
16:24:0010117851012320101144010114400.14101011756
16:27:0010120101012785101144010127751.76351012616
16:30:0010120451013360101204010133600.20681012905
16:33:0010130601013660101200010120000.94521013177
16:36:0010122151012345101117510111750.97491012048
16:39:0010119451012055101164510116450.07371011932
16:42:0010116451011865101106010118650.24851011380
16:45:0010116501011905101165010119050.10441011700
16:48:0010119051011905101160510116050.00441011673
16:51:0010119701012995101197010121651.31881012480
16:54:0010124951012990101106510114450.77741011808
16:57:0010119651013020101191010126051.91781012370
17:00:0010124801012480101000010115301.76101011222
17:03:0010111401012795101000510125002.47931011471
17:06:0010117951013145101177010131451.29521012775
17:09:0010130301013655101199010129601.42001012833
17:12:0010136551015020101303510144957.01791014857
17:15:0010144601015155101365010147250.53891014661
17:18:0010140651014805101406510146550.01901014488
17:21:0010146001015155101400510140050.86611014944
17:24:0010141751014175101417510141750.00201014175
17:27:0010144451014450101400010140000.19361014083
17:30:0010139301013930101336510138001.40071013627
17:33:0010134651014500101346510140800.17111013703
17:36:0010141351014965101412510142750.14661014238
17:39:00-
17:42:0010142251014495101400010140000.90081014064
17:45:0010135301014025101353010140250.00301013695
17:48:0010144951014495101352010136300.03601013660
17:51:0010139451014520101394510145200.20301014512
17:54:0010146051015255101460510151700.09201015078
17:57:0010146201014620101462010146200.20001014620
18:00:0010146201014850101440010144000.93091014698
18:03:0010143501014830101435010148300.17101014720
18:06:0010147051015120101470510148350.01501014769
18:09:0010148701015145101410010146800.04001014746
18:12:0010148401014965101413510141350.07201014779
18:15:0010141051014700101352010136100.22991014070
18:18:0010134701014075101347010136450.32151013522
18:21:0010137251013800101372510138001.06021013798
18:24:0010138401013840101340010134000.28701013589
18:27:0010134001013400101323510132800.15491013331
18:30:0010133851013450101326510134500.16701013299
18:33:0010133451013970101334510137750.04001013572
18:36:0010137051013890101287010128701.82201013736
18:39:0010136701013995101301010136050.65621013676
18:42:0010133751013525101330510133050.04061013362
18:45:0010132951013620101300010130000.22451013556
18:48:0010135151013610101313510131350.05301013230
18:51:0010131351013540101270510128350.29151013219
18:54:0010133101013585101331010135000.10601013476
18:57:0010133101013785101269510129400.31301013459
19:00:0010129501013780101284010136250.24201013368
19:03:0010136251013785101335510137850.28401013737
19:06:0010137851014290101377010137700.11391013973
19:09:0010142901014855101429010145752.77561014571
19:12:0010144951015000101389510150000.75971014551
19:15:0010149151014915101425010146750.20641014750
19:18:0010146751014675101380010138000.05001013843
19:21:0010144851014680101428010144100.42361014444
19:24:0010149751015060101448010146850.23591014661
19:27:0010142601014820101426010146250.15961014614
19:30:0010147051015270101443510144400.10321014870
19:33:0010144401014770101444010147000.99151014446
19:36:0010146601015080101442010145700.33791014546
19:39:0010150851015175101403510140350.60301014833
19:42:0010141501014150101408010140850.07171014145
19:45:0010141101014620101400010144852.17581014510
19:48:0010145051014755101444510144450.03991014557
19:51:0010146151014995101412010149950.78921014732
19:54:0010148001014800101409510144850.22901014430
19:57:0010144151014560101429510143200.06281014495
20:00:0010140901014090101371010137100.34911014000
20:03:0010139701014995101353510149950.38231014287
20:06:0010146151015400101459510153701.44331015281
20:09:0010153701016000101518010155002.34841015789
20:12:0010155651016205101537510153750.21631015861
20:15:0010156901015860101525510158101.85761015757
20:18:0010156051015715101525010157150.25361015470
20:21:0010155201015905101552010158350.31181015721
20:24:0010160151016015101551510156500.28401015666
20:27:0010156801016280101567510157300.26201015960
20:30:0010157651016280101571010157950.43701015950
20:33:0010159651016355101570510158651.47561016168
20:36:0010158651016470101586510159900.21401016137
20:39:0010161451016190101570010157100.85251015978
20:42:0010158001016275101570010160000.14861015818
20:45:0010158501016000101570010157000.41101015777
20:48:0010160001016000101525010153951.18571015655
20:51:0010154001015995101540010154250.79791015599
20:54:0010158001015960101525510154850.62161015552
20:57:0010154001015890101525010152500.41241015326
21:00:0010156051015890101560510158900.38101015831
21:03:0010156001015705101527510157050.08201015463
21:06:0010158001015890101545010154500.62691015837
21:09:0010156301015825101562510156250.01701015639
21:12:0010155851015805101547010158050.31101015532
21:15:00-
21:18:0010155701015870101548510154851.59381015537
21:21:0010154851015485101548510154850.05001015485
21:24:0010153201015580101478510148250.50311015141
21:27:0010146001014600101353510139052.48011014049
21:30:0010135651013755101200010124302.36471012933
21:33:0010124401012965101209510122100.81871012285
21:36:0010121151012590101011010125004.97951011973
21:39:0010123351012970101233510125000.20161012602
21:42:0010125001012975101250010129450.15221012854
21:45:0010126551012655101090010115300.66601011785
21:48:0010113151012565101130510125650.86681011849
21:51:0010124601013630101227510136300.34101012631
21:54:0010130001013435101300010130600.67701013150
21:57:0010130701013370101264010131751.14431013022
22:00:0010129751013175101200010126751.88291012592
22:03:0010125001012500101011010110301.45431011128
22:06:0010110301011535101075010110650.26031011179
22:09:0010110651011065100950010104407.95381010400
22:12:0010104351010785101010010102050.82461010514
22:15:0010101651011300101014010112804.06991011029
22:18:0010113051012000101122010118850.61171011575
22:21:0010119301011930101110010111300.05701011272
22:24:0010112601011265101123510112350.05801011263
22:27:0010112351011235101122510112251.53301011225
22:30:0010112251011225100980510103150.60861010567
22:33:0010105151010750101001010107200.08901010304
22:36:0010105551010975101049010108800.08451010865
22:39:0010109951011115101071510107200.15161010863
22:42:0010108201010820101081510108150.01101010815
22:45:0010105501010875101050010108750.08701010836
22:48:0010109951013180101099510128701.05121012465
22:51:0010128551013860101269010129401.31361013209
22:54:0010131701013770101208510126150.81281012869
22:57:0010120301012850101152510120300.81031011913
23:00:0010123201012320101229010122900.04001012294
23:03:0010126051012900101260010126000.15001012723
23:06:0010126951013290101260010127652.38551012777
23:09:0010127751012775101200010120000.84821012531
23:12:0010119001011915101178010119150.15801011785
23:15:0010117851012190101161010119800.46101011726
23:18:0010115351011535101050010105000.42401010844
23:21:0010102001010430100950010095000.48891009912
23:24:0010096051009605100919010091900.06201009495
23:27:0010090801010510100900010102450.43531009280
23:30:0010100001010425100956510097200.37201009926
23:33:0010095501010230100862510099250.59641009319
23:36:0010095551009605100820010082000.30701009015
23:39:0010089251008925100800010080001.04541008195
23:42:0010080001008010100100010043559.58131004205
23:45:0010045501005315100230010047458.07011003879
23:48:0010053151006000100464010060000.75091005354
23:51:0010060001006625100539010053900.97101005973
23:54:0010053901006395100536010056600.86061005550
23:57:0010058901006325100500010051803.06051005885
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.