暗号資産価格データベース


2020年06月17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
00:00:0010135101014225101005510138007.38581012203
00:03:0010136351014995101305010146904.02771014184
00:06:0010148801015990101400010154350.84351014832
00:09:0010158001016095101427510142750.81881015361
00:12:0010140001015495101400010154800.45031014403
00:15:0010154401017730101510010165351.47351016756
00:18:0010166201016750101463510163550.71081015993
00:21:0010164101016665101558510156000.72091016225
00:24:0010160301016885101528010156900.74831015995
00:27:0010156251015885101339510142900.51371014445
00:30:0010142001016145101400010161450.99591014887
00:33:0010161001016375101537510158001.45401015918
00:36:0010157001015700101430510145652.05631014717
00:39:0010145651015515101456510149500.09761015154
00:42:0010151751016645101517510163750.39391015729
00:45:0010155001016785101511510158250.57261016133
00:48:0010158001016125101511010161250.58331015242
00:51:0010158601015990101485510159900.49051015504
00:54:0010158151015815101391010148502.32561014578
00:57:0010149651015340101436510149350.49111014892
01:00:0010151001015940101410010145000.56111014954
01:03:0010142651014845101391010139101.71241014640
01:06:0010139101014305101310510132550.46161013605
01:09:0010131351013995101282510139950.93431013115
01:12:0010139951014765101354510147650.57841014137
01:15:0010148351016365101483510154101.04331015704
01:18:0010153951018705101508010172751.03601016823
01:21:0010170451018680101647010172950.48141017359
01:24:0010173251019245101730010178701.07061018265
01:27:0010175451017930101700010173100.37411017313
01:30:0010172001019175101720010186901.64021018666
01:33:0010184401019510101808010185300.04221019005
01:36:0010189901021215101899010212157.59281020939
01:39:0010211001022080102039510205202.10871021267
01:42:0010209201021500102010010210250.53901021059
01:45:0010209801021430102000010200250.21681021007
01:48:0010200351020995101950010209950.87401020267
01:51:0010209151021060102004010200400.53711020671
01:54:0010200001020000101890010199551.80081019398
01:57:0010192801020000101913510200000.30411019469
02:00:0010195701019740101890010189000.14311019334
02:03:0010189151019825101850010190000.56421019270
02:06:0010191901020510101919010205100.53331019784
02:09:0010203601020490101927010192700.45201019940
02:12:0010192601020265101903010199950.46461019576
02:15:0010200851021500101953010201250.83331020464
02:18:0010201001021095101848010189951.38211020103
02:21:0010194851019575101854510186900.19481019338
02:24:0010186801019415101811510188650.60601018731
02:27:0010189951018995101683510178400.78691017496
02:30:0010177001017995101702510179950.37001017643
02:33:0010178651018300101661010166100.74721017226
02:36:0010171751017175101575010160000.24561016547
02:39:0010159851016950101597010168950.59231016524
02:42:0010162551017495101625510174950.08921017155
02:45:0010178001017800101650010165000.39101017134
02:48:0010166301016910101663010169100.13361016787
02:51:0010168401017495101535510163051.07021016230
02:54:0010162901016845101555510168450.31811016371
02:57:0010168801017000101648510170000.16401016796
03:00:0010168301017505101616010166051.24961017027
03:03:0010164101016800101641010168000.01871016680
03:06:0010168001017245101546510154650.61601016349
03:09:0010152151016415101507010164150.96011015780
03:12:0010164951017555101590010175550.65511016973
03:15:0010174651020850101717010200452.34241019502
03:18:0010200951021065101918010200004.05971020040
03:21:0010198701019870101800510182100.62861019263
03:24:0010189901019735101824510194650.22231019317
03:27:0010190101019955101850010190350.26521019058
03:30:0010198801020825101987510198750.42401020396
03:33:0010200951020355101920510192150.50901019616
03:36:0010194701020540101920510192050.42561019722
03:39:0010196101019800101901010194900.37101019445
03:42:0010191751019750101851510185150.33811018947
03:45:0010188151018870101847510188350.45481018599
03:48:0010188051019280101880510189450.05201018957
03:51:0010192301019620101813510181350.36621019037
03:54:0010186801019200101868010190000.10801018806
03:57:0010189001019650101843510196500.34361019012
04:00:0010193601019360101810510185850.16581018760
04:03:0010183651019030101800010190300.34521018473
04:06:0010188001018800101739510175200.42901017906
04:09:0010177501019175101775010191750.78281018173
04:12:0010190951019410101858510187900.40141018982
04:15:0010188501018850101722510173700.32811017756
04:18:0010174801017995101691010172950.67051017312
04:21:0010173201018550101732010185500.14291017935
04:24:0010185501019295101855010189500.20601018982
04:27:0010186201018620101806510182900.28031018210
04:30:0010184001019035101829510190350.10531018718
04:33:0010192001020295101920010192750.58741019433
04:36:0010192351019805101860510186050.53681019197
04:39:0010188001020020101880010195300.25231019622
04:42:0010195001019500101835510192700.20171018917
04:45:0010192701020000101925010195750.65481019578
04:48:0010195501020380101942510201250.38921019907
04:51:0010202301020230101875010187500.22261019456
04:54:0010188651019255101830010192550.07601018530
04:57:0010193201020180101886010199850.32601019663
05:00:0010201001020140101895510194650.37761019512
05:03:0010199951020000101916510191650.55321019389
05:06:0010195001020150101950010196250.30171019828
05:09:0010198401020100101958010201000.07001019634
05:12:0010200001020640102000010206400.01201020496
05:15:0010204351020435101940010194500.43701019719
05:18:0010191501019290101900010192900.25241019142
05:21:0010194301019495101890510190000.11501019109
05:24:0010192201019220101876010187700.12101018961
05:27:0010187551018815101857510185750.21001018695
05:30:0010185001018550101823510182350.59261018348
05:33:0010183051018305101818510181850.10001018245
05:36:0010184051019170101840510191700.14351018910
05:39:0010191701019170101857510189050.29091018779
05:42:0010190051019570101900510195700.04301019423
05:45:0010193951019630101939510196300.00601019488
05:48:0010196151019615101961510196150.00101019615
05:51:0010192001019200101877010188500.13771019055
05:54:0010191101019300101886010193000.06981019034
05:57:0010192001019350101890010190700.09441019181
06:00:0010193751019855101929510197150.60711019540
06:03:0010195451019995101900010190000.31511019628
06:06:0010192051019970101920510195600.04901019497
06:09:0010196001020325101950010203251.16061020002
06:12:0010203251020670101946510198002.92901020032
06:15:0010197001020495101970010204950.24381019998
06:18:0010209551023000102095510221602.36841022008
06:21:0010221601022985102134010229851.87841021748
06:24:0010223351022380102139010215951.20851022024
06:27:0010215951022255102159510222500.39421022039
06:30:0010225351022700102226010222601.62751022693
06:33:0010227901022790102219510221950.38461022600
06:36:0010221801022255102218010222550.00301022230
06:39:0010222601023200102226010231850.87921022911
06:42:0010230351023470102301010230100.37101023204
06:45:0010229851023000102225010222500.51911022735
06:48:0010222501022250102000010219551.24141020735
06:51:0010219551022435102131010215800.45401021753
06:54:0010213801021595102053010210050.22981020911
06:57:0010208301021445102063510212300.52771020926
07:00:0010211951021195102002510205200.54331020505
07:03:0010210101021500102101010214000.32151021376
07:06:0010213001021300102026510202650.30451020860
07:09:0010202651020265101969510198850.59611020032
07:12:0010199901020465101999010204650.13671020236
07:15:0010204951020920102049510205150.04201020874
07:18:0010207201020720101951010196750.21101020038
07:21:0010198601020400101974010199800.45531019878
07:24:00-
07:27:0010203251020495102032510204950.05681020341
07:30:0010209451021000102020010202000.20841020898
07:33:0010203001021035102000010210350.18401020582
07:36:0010214901022435102149010224350.72731021857
07:39:0010221001022815102203010223950.43401022460
07:42:0010226801022830102210010221050.28461022608
07:45:0010221051022795102131010225155.80841022106
07:48:0010226551022655102220010222001.08101022650
07:51:0010229901023350102286510230550.44821023011
07:54:0010231001023590102236010223600.99581023075
07:57:0010223901023485102237010228750.09501023133
08:00:0010229701023080102133510220452.38191022385
08:03:0010220051022240102190010220800.06531022080
08:06:0010226751022675102159510215950.13501021830
08:09:0010215001022140102100010214401.99591021390
08:12:0010215451022150102154510221250.07501021782
08:15:0010221601022160102185510219002.09241021904
08:18:0010219001022200102190010220350.38511022017
08:21:0010221951022870102212010221200.70531022421
08:24:0010227651023995102223010225651.63871023268
08:27:0010225651023220102254510230000.15401022976
08:30:0010229951024000102299510234554.07331023846
08:33:0010233201023720102248010224800.50521022973
08:36:0010224851022760102199510220002.34301022387
08:39:0010220001022500102200010221400.25061022128
08:42:0010223851023000102206010230000.38181022686
08:45:0010231401024000102293510240001.86931023376
08:48:0010239451024445102274510229200.97431023612
08:51:0010227451023000102225510230000.64631022501
08:54:0010229201023050102281010228400.30891022863
08:57:0010230751023875102303010237650.85461023139
09:00:0010238101024430102325010234002.45221023747
09:03:0010232051023705102103010222003.95581022324
09:06:0010222751023150102205510225250.75001022743
09:09:0010220001022100102103010219751.80101021407
09:12:0010224401022440102146510215450.21181021775
09:15:0010213451022140102104010217152.33121021543
09:18:0010211951021325102000510200051.21501020719
09:21:0010200001020790101913510202453.06131020076
09:24:0010202051020535102020510203050.04701020310
09:27:0010202201020220101883010188301.36561019424
09:30:0010191951019195101700510183901.20981018004
09:33:0010183601018730101760510179000.38661018166
09:36:0010182001018675101794510186700.30911018538
09:39:0010186551019000101863510187550.21671018742
09:42:0010187501020000101875010187701.78321019417
09:45:0010188001019495101836510183650.18561019055
09:48:0010185951019025101819510190250.38901018689
09:51:0010190001019000101801010187000.48751018534
09:54:0010188001019190101860510186100.26801018937
09:57:0010186001018600101800010182850.71161018078
10:00:0010180301018500101759010180000.93291018059
10:03:0010181001018400101773010184000.28971018040
10:06:0010184951018975101849510186050.13321018616
10:09:0010189201018990101818510181850.19701018740
10:12:0010185301018530101800010180001.09341018036
10:15:0010180051018005101725510179950.34721017864
10:18:0010184051018740101782010178200.64331018389
10:21:0010179051018395101761010176100.46731017952
10:24:0010177101018340101761010176100.36301017819
10:27:0010176151017930101704010177801.19951017616
10:30:0010171001017495101541010163201.63611016689
10:33:0010155201016210101552010162100.18601015860
10:36:0010163401017020101602510167000.57141016700
10:39:0010163451016750101601510166550.31281016400
10:42:0010165001017010101650010170100.29261016810
10:45:0010170201017590101671510170050.64841017348
10:48:0010170151017170101601510160150.11301016725
10:51:0010161601016320101560510156350.39921016018
10:54:0010156051015885101501010158850.72861015409
10:57:0010157901015870101532510154750.01101015651
11:00:0010152601016665101401510166600.92241015610
11:03:0010163651016770101600510160100.60301016371
11:06:0010160101017395101600010166801.35141016571
11:09:0010166801017455101620510162250.23801016816
11:12:0010168001018355101637010175000.81841017445
11:15:0010175001017500101632510170100.45191016896
11:18:0010167301017420101628510162850.58581016792
11:21:0010169701016995101651010165100.02761016806
11:24:0010165001017465101627510162800.25121016949
11:27:0010168301017085101682010168200.10761016895
11:30:0010170851017085101620010168401.25211016376
11:33:0010162051016800101507010154350.65181015864
11:36:0010154351015995101402010140201.36721015014
11:39:0010149951015325101391010139101.56481014191
11:42:0010139051014320101200010139101.65941013441
11:45:0010139001013915101204510129000.41801012957
11:48:0010121251013645101201510131651.03121012705
11:51:0010131651014140101306510132700.97451013464
11:54:0010133251014125101332510136051.30811013950
11:57:0010136001013825101215510129953.70171013220
12:00:0010129001013465101290010129350.05301012944
12:03:0010125051012505101165010122151.07621012096
12:06:0010122051012205101104010121601.11771011606
12:09:0010120001012255101102010122450.43401011841
12:12:0010121001012990101179510129900.25911012247
12:15:0010129951014200101299010138250.77411013707
12:18:0010138251014000101333010133300.38621013876
12:21:0010131751014800101315510145200.88791014046
12:24:0010145201015290101452010150350.44181015110
12:27:0010146201014620101359510141000.92971014347
12:30:0010139901014575101399010144650.28881014184
12:33:0010145501015050101446510150500.28231014663
12:36:0010150601016060101475510155850.35201015308
12:39:0010155851016495101558510159100.43571016076
12:42:0010160701016490101559010163052.44181015834
12:45:0010162901016340101563510161000.53021016007
12:48:0010161951016630101547510155200.60061015997
12:51:0010155151015550101543510154350.22911015470
12:54:0010158051016610101555010156002.10701016055
12:57:0010160351016405101551010155750.52631016013
13:00:0010153551015385101417510148901.31701014718
13:03:0010148801015745101486510153150.55011015346
13:06:0010157601016495101576010164950.30791015996
13:09:0010166201016890101619510162300.73741016626
13:12:0010162751016900101627510167900.61621016783
13:15:0010165151016785101600010163000.46131016216
13:18:0010164951016710101562010160650.09201015969
13:21:0010161951016985101611510165700.75951016799
13:24:0010169951017090101626510164050.87791016828
13:27:0010161151016495101507010153800.50821015794
13:30:0010157201016565101544010156300.38391016060
13:33:0010156351015925101534010154950.39791015554
13:36:00-
13:39:0010152801017275101528010162700.99531016268
13:42:0010165051016700101580510166000.89141016219
13:45:0010164251016770101601010160350.41361016259
13:48:0010160351016230101578510160800.27001016066
13:51:0010164901016940101553510155350.41301016383
13:54:0010155001015630101505510153600.48281015254
13:57:0010154001015400101540010154000.04691015400
14:00:0010157901016295101511510158000.45701015730
14:03:0010161001016295101562510162950.49071015972
14:06:0010160001016985101600010168800.92501016475
14:09:0010165001017100101624510165000.42081016540
14:12:0010164951017230101645010164500.68351016644
14:15:0010165851017400101629010163403.39571017102
14:18:0010162951016790101527010158802.45061016250
14:21:0010161001016520101520010152000.57121015672
14:24:0010152001015200101503010150300.05551015132
14:27:0010151001015100101463010146300.05191014966
14:30:0010145001014500101384010138401.35431014074
14:33:0010140051015000101358510147051.87061014346
14:36:0010147051014895101398010148800.75711014240
14:39:0010145451015975101454010151050.54991015156
14:42:0010150001015785101475510147850.21771015222
14:45:0010151601015360101425010143300.77651014768
14:48:0010144551014460101303010132150.64041013626
14:51:0010131851013595101279510135950.80941013135
14:54:0010135951013945101314510131450.20601013579
14:57:0010133951013890101320010132001.39501013265
15:00:0010133351013995101333510139650.09401013515
15:03:0010138301013905101258010125800.84231013205
15:06:0010125001013655101235510135300.46111012872
15:09:0010134551014995101339510149951.60311014616
15:12:0010150001015840101500010157351.41331015542
15:15:0010158401017000101557010159352.69531016253
15:18:0010158701015995101528510157050.57051015727
15:21:0010159951016505101586010160000.36211016119
15:24:0010160001016740101581010162750.29571016428
15:27:0010165001016770101629510167700.29911016559
15:30:0010169101016995101663010166700.57591016788
15:33:0010165351017200101607010172000.83641017006
15:36:0010170301018755101692010180005.58331017934
15:39:0010178851019000101788510186400.81251018566
15:42:0010184051019455101812010187950.45171018791
15:45:0010189951019415101812510181252.77101018971
15:48:0010181551018965101626010189301.61581018623
15:51:0010189951019940101752010184052.30021018843
15:54:0010184501018450101763010177350.19101017907
15:57:0010176301017635101714510174200.34381017415
16:00:0010173501017920101735010178300.43351017549
16:03:0010178751018295101742010179950.41101017867
16:06:0010177551018565101770010183050.45791018065
16:09:0010185751018990101809510189900.47791018344
16:12:0010189901019000101830510183050.33701018638
16:15:0010183051018795101749510183000.46011018177
16:18:0010184001018770101821010185700.24901018433
16:21:0010184001018400101763010176300.46631018129
16:24:0010176951017705101675510170100.48381017396
16:27:0010171001018855101645010188550.66271017943
16:30:0010187601019860101832510198600.44561019171
16:33:0010192851019935101902010194600.22091019707
16:36:0010195151019515101832010183201.99701019293
16:39:0010187601019415101855010194150.62261019031
16:42:0010194151019995101874010192451.44781019463
16:45:0010199801023000101964510216708.06231021854
16:48:0010216201023000102093510214451.55461022077
16:51:0010213301022210102061510214000.72901021460
16:54:0010216251021625102062010215850.59911021234
16:57:0010215001022660102078510226600.27491021640
17:00:0010212251023000102050010205003.43571020868
17:03:0010205001020500101962010198400.49571019997
17:06:0010201001020795102010010207450.72841020323
17:09:0010207001021005102060010206200.11371020925
17:12:0010202951020520101924510199952.40531020071
17:15:0010201751020360102000010202900.63061020047
17:18:0010203101021000102015510206550.38281020609
17:21:0010209851021500102098510211150.78391021267
17:24:0010211351021500102085010210602.15291021358
17:27:0010210601021060102071010209000.84851020899
17:30:0010208151021360102057510210452.11461020862
17:33:0010210451021050102039510203951.97101021028
17:36:0010200701020905101950010209052.00681020051
17:39:0010210001021495102087010212550.14941021147
17:42:0010210651021405102106510211250.16891021236
17:45:0010212251021250102078510211400.40501021091
17:48:0010209501021005102000510209601.12871020899
17:51:0010205251020525101964010198250.74071020115
17:54:0010196301020170101963010200750.16791019926
17:57:0010200501020455102005010201101.11371020193
18:00:0010201151021000102000010200002.68471020654
18:03:0010198451019845101855010195800.33081019433
18:06:0010194951019495101900010191750.17281019129
18:09:0010193901019390101892010191350.13751019032
18:12:0010189301019990101859010199000.76091019329
18:15:0010192051019505101857510189550.75091019189
18:18:0010191651019495101915510194400.94301019294
18:21:0010193201019320101932010193200.10001019320
18:24:0010194701019525101900010190000.91401019017
18:27:0010190001019140101852510191000.53991018782
18:30:0010194001019885101917010195200.66911019519
18:33:0010193101020065101901010193350.34861019466
18:36:0010193801019965101906010199500.80381019420
18:39:0010198051020340101980510203351.66201020296
18:42:0010204951020495101928510192850.62881020231
18:45:0010193101019310101906510190650.20091019182
18:48:0010191601019460101785010183601.00971018928
18:51:0010184951018950101800010184951.22231018294
18:54:0010186001018600101767510179350.34061017935
18:57:0010180351018475101794510181750.45701018194
19:00:0010184951018810101840510188100.06751018630
19:03:0010185201018810101852010187550.05281018540
19:06:0010183401019260101774510185050.39571018549
19:09:0010181551019325101783010192250.55301018574
19:12:0010190251020315101884010200202.14331019713
19:15:0010199951019995101983010198300.17301019962
19:18:0010200851020085101953510198900.07601019925
19:21:0010200151020020102001510200200.08001020018
19:24:0010199701020295101924510196000.58951019893
19:27:0010197901020125101956010197000.10161020021
19:30:0010195551019695101900010190001.74721019368
19:33:0010190051019135101900010190004.12391019007
19:36:0010190001019140101900010191300.98641019018
19:39:0010190001019370101900010193451.13481019135
19:42:0010191101019560101859010185901.57161019102
19:45:0010188301019530101843510192450.18731018864
19:48:0010189001019230101847010192301.35201018891
19:51:0010189501019495101895010191100.36051019173
19:54:0010192951019890101864510192400.46181019408
19:57:0010192751019640101885010188501.07601019345
20:00:0010190551019060101807010180700.25101018723
20:03:0010181001018495101752010182450.98191017877
20:06:0010182051018785101817510187850.07661018606
20:09:0010186951018695101787510182250.42701018277
20:12:0010182351019200101823510192001.17491019146
20:15:0010192001019855101920010194200.88831019246
20:18:0010198901019900101900010199000.70571019417
20:21:0010198901020075101900010200750.58111019554
20:24:0010200751020225101930510198050.28321019790
20:27:0010198251021100101982510205503.37221020746
20:30:0010210651021140102010010208150.97951020772
20:33:0010204701020470101815510195000.98131019754
20:36:0010195001019700101894010195550.60341019432
20:39:0010195551020000101950010195000.05741019857
20:42:0010195001019675101905010190600.74331019128
20:45:0010191751019900101902010196000.30201019376
20:48:0010195001019820101880010188002.84281019062
20:51:0010188201018820101840010184000.40351018751
20:54:0010186701019010101867010190051.62361018902
20:57:0010190051019005101826510182650.25651018753
21:00:0010188451018885101841510188650.01801018613
21:03:0010187001020050101850010200501.31701019453
21:06:0010199501020285101965010200400.18601020007
21:09:0010202951021140102020510211352.05191020382
21:12:0010207451021140102050510205750.44501020711
21:15:0010205751020800102003010200600.47001020584
21:18:0010200201020090102000010200900.18011020009
21:21:0010195901020445101944010204450.24101020247
21:24:0010204951020915102023010204250.52991020557
21:27:0010203551020355102007510201950.12601020168
21:30:0010201401020570101986010205700.03311020301
21:33:0010205701020680102057010206800.07991020639
21:36:0010207151021000102067510207250.24801020718
21:39:0010206751021000102048510204850.96911020807
21:42:0010209251021300102085010209650.78091021095
21:45:0010208501021455102060010207301.09551020904
21:48:0010202101020585101964510205850.31781020064
21:51:0010203851020385101957510202200.07301019956
21:54:0010202551021235102025510209750.19981020883
21:57:0010207051020705102027010204600.24951020555
22:00:0010201901021490102010010211302.02561020349
22:03:0010207301021130102073010209002.12991021052
22:06:0010209551021995102035510212301.17661021388
22:09:0010214501021450102000010204401.00141020658
22:12:0010204901021240102049010212400.14241021084
22:15:0010214701024500102147010236802.39861023026
22:18:0010236851025655102081010223206.21781024598
22:21:00102210010221001015555101704510.10711018121
22:24:0010171051018800101710510186700.36641017964
22:27:0010185551018595101500010163854.33381016269
22:30:0010160451016700101385010164954.10221015189
22:33:0010165501017000101600010169951.64111016686
22:36:0010169951017000101544510159050.46491016097
22:39:0010164901016700101595510166300.17701016416
22:42:0010167001017120101559010160350.75211016838
22:45:0010168051016805101512010153650.98601015853
22:48:0010152101016790101513510164551.88591015971
22:51:0010155051016090101398010158905.52971015265
22:54:0010158801016055101421510142150.93381015324
22:57:0010142151014325101272510136206.01831013348
23:00:0010139451013945101000010123503.47601011427
23:03:0010121001012950101210010121551.62471012512
23:06:0010120001016000101172510150001.32961014122
23:09:0010150001015385101257010146002.85241014863
23:12:0010148951015000101350010135003.53101014739
23:15:0010136951015025101350010145902.17161014038
23:18:0010145901014600101100010124954.68211012671
23:21:0010129401013080101022010111053.54541011437
23:24:0010110001011900101050010105002.05401011118
23:27:0010109951011515101000010108251.51701010585
23:30:0010107251010725100556010079858.69341008121
23:33:0010080551008965100600510066502.90401007546
23:36:0010072101009330100678010092300.39141007939
23:39:0010085451009265100760510079351.36751008226
23:42:0010083051011950100830510113401.58841010238
23:45:0010113401011340100777010088153.81791009962
23:48:0010088501010000100885010094950.35731009165
23:51:0010093651011375100936010113200.70111010557
23:54:0010110651011495101031010110500.51091011117
23:57:0010112251011545100872010100752.80781011079
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.