暗号資産価格データベース


2020年07月07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
00:00:009950009953009946259947001.7663994979
00:03:009946409947009944709944700.4445994535
00:06:009948059951109947009950100.1320995021
00:09:009946009950909946009950900.2300994899
00:12:009947259949309944109949300.1587994724
00:15:009946009951009944709949951.6490995017
00:18:009949959960259944759957502.8830995794
00:21:009961809970009960909961951.2310996668
00:24:009962159965009952009955351.3060995961
00:27:009959959967859949009962000.7778995519
00:30:009959259962009951709953600.4214995329
00:33:009956559964459954059958100.1796996060
00:36:009965259965259953259958550.8028995824
00:39:009958559980009950059970305.2205997119
00:42:009974009980009967209972954.4386997366
00:45:009971709975009951109970001.7826996187
00:48:00997000100199599599599906512.7321999538
00:51:009990659995809977159978607.1254998942
00:54:0099822010001459975009997605.7247999442
00:57:0099977510008309990309993550.9980999825
01:00:00999460100263599917510018253.92901001230
01:03:0010018301002920100069010013353.48411001763
01:06:0010010051003285100008010022054.54721001603
01:09:0010032451004985100220510035758.20401003901
01:12:0010036401004155100321510032800.87171003730
01:15:0010034451005000100317510039253.34191004595
01:18:0010038001003830100162510016251.20061002584
01:21:0010016251002425100128010012800.47251001821
01:24:0010012051001575100059510015751.38551001072
01:27:0010015851002495100079010009002.75301001811
01:30:0010013851002195100087010009351.53851001461
01:33:0010008701001335100008510000850.30731000612
01:36:001000075100027099900010002004.0707999321
01:39:001000200100101599963510001701.40131000515
01:42:0010000751000890100000010008001.66091000165
01:45:0010007651001195100030510003051.33341000901
01:48:0010003051001465100030510008650.72341000975
01:51:0010010051002400100100010017600.47531001704
01:54:0010015651001790100076010009151.47361001205
01:57:0010009901001830100099010015950.02701001298
02:00:0010015251001995100077510007750.82701001527
02:03:0010012401001570100088510011600.38271001096
02:06:0010011601001160100057010006400.24801000627
02:09:0010005001000995100050010006800.05901000682
02:12:00100068010006809999559999550.56381000317
02:15:0010005151000515100000010000000.10771000048
02:18:0010006401001025100064010010000.21981000962
02:21:0010009001000900100007510001000.45401000451
02:24:0010001851000935100018510007000.11701000863
02:27:0010006101001290100036010012900.51001000878
02:30:0010010401001865100103510013300.67351001373
02:33:0010010001001495100072510011850.15961001188
02:36:0010010001001000100019010001900.15101000386
02:39:0010002601000460100026010004600.11801000447
02:42:0010003101000310100025010003000.12771000300
02:45:0010005901001070100050010008850.54541000670
02:48:0010004651000465100026010002600.07101000263
02:51:0010007001000900100070010009000.02201000882
02:54:0010007101000710100071010007100.00101000710
02:57:0010003951000600100002510000250.64461000330
03:00:00100000510000059994709999301.0326999835
03:03:009997859997859997859997850.0010999785
03:06:0099993010003509991009999504.9132999619
03:09:001000000100086099966010003705.98981000208
03:12:0010000651000940100006510003001.52931000759
03:15:00100010010005909998009998000.0830999921
03:18:009995359997859988059991751.3906999481
03:21:009990559997959955909990351.6923997691
03:24:009988609990309985459990300.2833998914
03:27:009985459985459983159983150.0358998506
03:30:009984959989459981309981354.2102998804
03:33:009987159987159987159987150.0070998715
03:36:009986009986009985559985550.0110998580
03:39:009984559984559970959970950.3026998229
03:42:009977209985959968409968402.1809997804
03:45:009968809972559965609967203.1778996889
03:48:009966359984859965309981001.6955997214
03:51:009980009983559972959973601.6819997900
03:54:009979159979159976559977050.1243997708
03:57:009972259977059971409971850.4016997273
04:00:009973709974759970959970950.2420997230
04:03:009971859971859971859971850.0200997185
04:06:009974359974359974359974350.0070997435
04:09:009970009970009957509961903.5394996597
04:12:009962509966109955609963250.2500996122
04:15:009960309960409952359952350.1723995938
04:18:009952359969509950009965251.3901995879
04:21:009966559978309957009972601.5304996679
04:24:009970909970909957559957550.3777996583
04:27:009962709962709955809960250.6018995852
04:30:009956409962009942859950551.5646995335
04:33:009957009957009951109951100.0285995131
04:36:009958059968509958059968500.0240996280
04:39:009967859980009965009977954.1768996822
04:42:009980009981509970659976700.6904997686
04:45:009972109978959972109975000.1815997526
04:48:009978609980559973559973751.0430997724
04:51:009975609979059967259975200.2150997369
04:54:009978859981859975059979000.5612997766
04:57:009978659978659967959968500.4240997272
05:00:009968559968609965359965350.0573996842
05:03:009967859967859964259964450.4631996615
05:06:009971109978859971109978500.5538997383
05:09:009973509974159973459974150.1090997346
05:12:009972059976609972059973650.1090997390
05:15:009969909969909969909969900.1500996990
05:18:009963959963959945009946400.9089995313
05:21:009946259948459930709945352.1136994058
05:24:009945409954959942059945050.4457994764
05:27:009948909950009947009949900.2709994921
05:30:009948609951459948609951451.0396994986
05:33:009949759956509949609953550.1000995464
05:36:009953559953559949009949700.1550995274
05:39:009954959955009950509955000.1318995494
05:42:009952009952959946209952950.0150994786
05:45:009949359954959949359954950.0130995199
05:48:009954959958959953659953850.6212995557
05:51:009953959953959953959953950.0100995395
05:54:009959859964959959859962200.1651996210
05:57:009961009961009954209958800.2917995792
06:00:009958809958809953359954550.3711995432
06:03:009955059964909955059960000.2768996204
06:06:009959009959009950359950350.1450995290
06:09:009952509952659952509952650.0930995257
06:12:009958009958009958009958000.0205995800
06:15:009959059960009958209960000.1730995904
06:18:009961559962659961559962650.0400996210
06:21:009964709965909960059960050.0430996348
06:24:009959559959559959559959550.0510995955
06:27:009958009959909953609953950.4930995817
06:30:009954409960009954309960000.0420995597
06:33:009953809959559953809958000.0373995468
06:36:009960009964609955659964600.5170995857
06:39:009961659964309957059957150.4910996056
06:42:009960009960059953659956750.9388995765
06:45:009958459963909956859960400.5716996061
06:48:009964959976009964959975450.4441997300
06:51:009975509980009973709980001.3700997685
06:54:009976509976509955509963900.6912996670
06:57:009955609955609955359955350.1654995542
07:00:009952959953759945009953600.4184994795
07:03:009953759970459953009969950.3499996192
07:06:009970009970009957409966900.5828996516
07:09:009964009974109956209956200.9306996417
07:12:009955609967909954009967901.1392995861
07:15:009967959967959954959961050.4110996049
07:18:009956959957609956959957300.0140995710
07:21:009956109963709956109963350.1320996223
07:24:009962859962859962859962850.0500996285
07:27:009959009964659958009961900.1460996142
07:30:009959009959009948109957200.3546995249
07:33:009958209960009953109960000.3889995808
07:36:009958359961559953009953000.3551995792
07:39:009954059959259954059958150.0895995808
07:42:009963509963559959659959650.2610996336
07:45:009959059960109959059960100.0520995909
07:48:009959509969859959259962550.7035996559
07:51:009966709970909966159968500.5173996900
07:54:009968759975209967859975200.6338997238
07:57:009970659970859963309969950.1152996852
08:00:009974909976309965059970001.0119997196
08:03:009973559982509971959979352.4364997849
08:06:009978259987159972209972205.1883998091
08:09:009975709984909973609984753.0314997965
08:12:00998475100000099847510000002.3955999655
08:15:00999685100150099957010006605.52141000208
08:18:0010006601006000999965100373512.09761003464
08:21:0010037401005495100280510039556.99301004792
08:24:0010035101003970100229510028651.62741003267
08:27:0010028901004170100210010037851.80261003449
08:30:0010042001004450100288010029602.47631003524
08:33:0010034951004000100287510028751.69381003827
08:36:0010028751003220100206010025000.70521002568
08:39:0010022001002940100212010028950.16701002526
08:42:0010029601002970100200010020000.74031002081
08:45:0010020351003300100203510028650.69261002686
08:48:0010028801003300100225010022501.52051002866
08:51:0010024551004475100245510039052.71941003763
08:54:0010039001004990100269010034051.77511003651
08:57:0010036201004125100274010034251.35621003085
09:00:0010028851003485100202010028000.61991002451
09:03:0010028001003485100244510034851.00991003067
09:06:0010034851004990100317010037852.69361004118
09:09:0010035951004950100322510049500.61201004590
09:12:0010042751006490100420510055005.39461005671
09:15:0010058801006000100500010054301.98771005850
09:18:0010059951006695100589010062050.91591006170
09:21:0010060601006095100500010053201.85101005828
09:24:0010053151005715100500010050001.79241005311
09:27:0010050601005295100411010048700.48981004728
09:30:0010047951005365100400010040005.27971004123
09:33:0010035101003785100251010034902.27721003369
09:36:0010034951003930100272010027201.25861003341
09:39:0010025001003955100200510035001.13771002999
09:42:0010031751003460100209510020950.60301002701
09:45:0010024251002995100242510027500.46341002689
09:48:0010027501003370100250010026800.47171002924
09:51:0010025001002580100048010021102.70441002081
09:54:0010020001002420100150010017500.19481002276
09:57:0010014501001495100100010010700.10291001391
10:00:0010010451001455100015510002002.00751000903
10:03:00100087510008759994459995951.11031000211
10:06:00999995100079099958010007850.32821000446
10:09:0010009951001300100059510009500.08001001138
10:12:0010009501001535100070510013000.13421001006
10:15:0010013101001310100002510001250.50661000445
10:18:00100028010002809987559994951.0277999553
10:21:009993159999959988159998000.4213999479
10:24:0099980010000009989109992003.3070999597
10:27:0099988510005009995209997251.1444999982
10:30:00999855100060099966010004950.14801000224
10:33:001000470100047099984510002950.38321000273
10:36:00999940100110599994010009901.16771000723
10:39:0010009901001390100018510005050.95051000889
10:42:00100050510006009994809994800.69741000089
10:45:00999460100030099928510002000.2492999752
10:48:00100010010004809997009997000.03641000012
10:51:0010002051000300100011010002950.35441000295
10:54:0010002701000300100003010003000.63001000213
10:57:00100029510004959995009995003.27581000330
11:00:009991559991559970059970951.4700997971
11:03:009974459981459952909969501.7695997109
11:06:009967059974209957009960000.5272996354
11:09:009967009979359967009967005.8934997487
11:12:009966759969859955159958150.2346996081
11:15:009957859975009951759967951.4457996489
11:18:009968109975809965309970000.8111997091
11:21:009967259968009960059968000.5979996407
11:24:009968009973509964509967651.3097996803
11:27:009967709974959967709974950.4028997046
11:30:009974459974459960109967850.5780996581
11:33:009969909971109966009971100.3689997077
11:36:009968609973059960109973050.4069996711
11:39:009973709984759962159963651.1500996993
11:42:009965259968909956959967151.3380996225
11:45:009966809968309950359952601.8519995822
11:48:009950609970009950509970001.7549996550
11:51:009961809964459957309964450.1910996070
11:54:009967109968659967109967550.1895996833
11:57:009968359973659965059973650.2812996739
12:00:009970009976159970009976150.6367997234
12:03:009976909978709971109972701.3066997768
12:06:009970709978959970709978700.1100997149
12:09:009978109978109971009975500.6024997404
12:12:009974109981259972409975450.7041997665
12:15:009975709984959975709984950.2820998221
12:18:009986609988209981459987850.2854998608
12:21:0099868510000009985409997851.4223999363
12:24:009997259999409988959992250.6468999428
12:27:009990959999709985109991300.5137999338
12:30:00999375100048599937510000450.5824999993
12:33:00100021010002109996059999003.3015999826
12:36:0099999510000009997809998801.1386999826
12:39:009997909997909990009993601.0737999373
12:42:009992009992009980059980650.6561998455
12:45:009985959994809985909991101.0350998741
12:48:009988709994109988709991050.7068999156
12:51:009994009994009992759992800.5367999353
12:54:009992759992759984509986850.7597998759
12:57:009987509989859986309987500.2756998757
13:00:009984009984009973559973800.5785997827
13:03:009973409975659972009975650.0714997483
13:06:009975659982559971709978100.2147997769
13:09:009976309980959976309979750.4132997804
13:12:009979609981409976359981000.6391997906
13:15:009980009980009975009975552.5746997708
13:18:009975859984759975009984751.0559997884
13:21:009982659990959982659990950.6873998610
13:24:009987709991009987709991000.5860998828
13:27:009990909992259987759987751.2576999087
13:30:009991509994009988159991000.2320999176
13:33:009993959995909985259985250.2540999075
13:36:009985159988159985009985000.1580998556
13:39:009988509988509982259983750.5056998406
13:42:009985759988959979209985000.4541998472
13:45:009984009984009982009982150.0100998241
13:48:009983059983409978009978000.3249998257
13:51:009982759983459978509978500.2163998099
13:54:009975009978009970009973750.9721997136
13:57:009970009976709967859967850.1672997202
14:00:009968509973859960009973600.9638996734
14:03:009974009980009974009980000.3217997869
14:06:009980609984359977409977400.1704997952
14:09:009977209981659974309981150.1951997792
14:12:009984959987709983159987700.1394998575
14:15:009988309988659982109982100.4876998574
14:18:009983509985059983509985050.1025998422
14:21:009985809990009985809986900.3104998813
14:24:009987309989959985059987750.2396998691
14:27:009988009988009981209985450.3730998617
14:30:009982909982909977109977100.3792997927
14:33:009977109977109976209976200.4016997666
14:36:009976509983359975559976650.7878997749
14:39:009975009975009974509974500.1800997452
14:42:009973809979809972009979800.2413997619
14:45:009978259979959972359973950.2990997732
14:48:009977959981009966809974950.9351997065
14:51:009970009972859963209972850.4991996716
14:54:009973909978109973909973900.2500997523
14:57:009975359988559974709983150.7288998022
15:00:009986309986309979709979700.3917998162
15:03:009978559989759975759989750.3758998126
15:06:009983909983909977459978600.4700997936
15:09:009980809981009980809981000.0110998098
15:12:009981059981059969259969251.5840997090
15:15:009965009969009945159959903.6788995565
15:18:009965159972009959909965751.0975996469
15:21:009965009965009950709956100.5295995594
15:24:0099567599640099482099640010.4242995988
15:27:009964559964909956559956550.5118996150
15:30:009956009966359949659965700.7303995735
15:33:009966359970009964709970000.4849996762
15:36:009970009970009962509962500.2220996873
15:39:009965409969659961459968650.9081996337
15:42:009965059966559960659966050.2343996456
15:45:009966559971559965059971451.9034996932
15:48:009972609974959968209974700.4099997240
15:51:009970009971559966709966700.1631996845
15:54:009973459979209972709973900.7770997786
15:57:009973509980009972709977550.4869997615
16:00:009973109973109964759965001.7541996932
16:03:009962909966459960659964301.1529996505
16:06:009966059966609955259958751.4038996011
16:09:00-
16:12:009960309961059960309960650.0281996058
16:15:009960009960009960009960000.0010996000
16:18:009961809962409957309957301.1710995778
16:21:009957309962109957309962100.0337995940
16:24:009961059964959957009957050.3630995933
16:27:009957059957059950009950002.5087995583
16:30:009953459954009944259951302.6431994626
16:33:009951009955609949459955350.1150995113
16:36:009952559960809950009953251.0937995363
16:39:009953059956859945209951500.8800995387
16:42:009955059956609955059956600.0150995650
16:45:009956059958159956059957000.1020995798
16:48:009956009962609956009962600.6118995913
16:51:009964759964959964759964850.1463996479
16:54:009968159968709965659965650.1945996829
16:57:009968509970009965759967000.1631996852
17:00:009965859965859955509957850.4758996255
17:03:009957909957909952709954051.8673995461
17:06:009954359958809954309958801.0280995444
17:09:009960559961559956809959750.3661995927
17:12:009961559971409961559968050.5437996453
17:15:009970059974609968409971051.3655997100
17:18:009971609983509970009974952.6019997777
17:21:009971059980009971059978200.4022997568
17:24:009979759979759972709974100.1316997375
17:27:009974059976059967259967253.2886997269
17:30:009970209974959970009971055.0540997399
17:33:009974159974159970309970300.0805997176
17:36:009970159980759970009978351.6465997669
17:39:009978909979359977659979350.1279997873
17:42:009982259986359982209986350.2510998282
17:45:009982459982459970159975952.8450997782
17:48:009973359973359972009972000.3331997332
17:51:009972659980009971759980000.3608997260
17:54:009982259982259981359981650.2211998149
17:57:009980809980809975159975151.0110997524
18:00:009975009975009970059970051.6857997415
18:03:009970009970009964859966901.3802996871
18:06:009966709970159965609970150.1610996695
18:09:009969859970159960009966051.6741996286
18:12:009969759974509966809974501.1080996988
18:15:009972109972359962359962350.4087996802
18:18:009966659969959959009960750.2068996454
18:21:009961059964109954859964100.2404995677
18:24:009963109966759963109965000.1010996340
18:27:009968409974959967559970550.2023997198
18:30:009970009970009970009970000.0020997000
18:33:009969459969459965009965000.1036996862
18:36:009962959967159960009966650.1653996176
18:39:009967159971709967159970500.0700996973
18:42:009971709973909966759966750.3097997158
18:45:009965709965709948609954502.7034995333
18:48:009953859959259947859947851.4056995422
18:51:009955009956059940109943251.2939994898
18:54:009950809953009938259946401.4585994610
18:57:009952009953659937959941251.3039994330
19:00:009945309952059932709952050.5460994140
19:03:009953509956859949609949600.4117995299
19:06:009951509953059946859953050.0750994921
19:09:009954109958209947209947200.4420995315
19:12:009952059954059946809946800.2576995078
19:15:009946609949609942859949550.2890994810
19:18:009949709951859949709950000.1690995142
19:21:009951509961109951509958100.9301995783
19:24:009958509961609958509961150.0910996089
19:27:009961159962309951459956050.3029995691
19:30:009955159959059951359954000.2487995429
19:33:009955059955209954659954650.1010995493
19:36:009957809957809954059957350.0111995704
19:39:009961059962759960659962750.1010996097
19:42:009960309962959960309960800.1285996238
19:45:009960509960509960009960000.0283996032
19:48:009955059956759949859954250.0660995362
19:51:009956959962959956959962950.0480995991
19:54:009963009969959960809960800.5159996453
19:57:009960809962909960059962900.1628996178
20:00:009961959961959956759961900.4991995921
20:03:009961659962109956009960050.2210995897
20:06:009960759960759958559958550.0040996020
20:09:009956009956009953659953650.0971995520
20:12:009953109953109953109953100.0010995310
20:15:009955009957559955009957550.3400995657
20:18:009957359959009957009958050.1440995744
20:21:009957009961709956709960600.1265996004
20:24:009961709964759954909955700.2340995914
20:27:009954959956259954659956250.1810995569
20:30:009956509963859956009963851.3912995888
20:33:009960809970009960609970000.6937996502
20:36:009970009973009969209973000.3092997058
20:39:009973609974959973609974950.1000997419
20:42:009974409987909972809982801.2358997732
20:45:009982009982459976309980100.2424998164
20:48:009983259985159980009980000.4718998399
20:51:009980159987159975009984450.6580997845
20:54:009985459985759984159984150.1310998464
20:57:009987709990009980609985000.5180998482
21:00:009984009987409967059987400.4382998123
21:03:009984009993959984009993950.9269998802
21:06:0099949510007909994059998503.66311000120
21:09:00100043010004309990609995800.7256999772
21:12:0099952010003609988959989000.9940999287
21:15:009991309993109989009989000.1240999245
21:18:009991509994009989959994000.4801999265
21:21:009993559993559984009984150.3190998665
21:24:009988609988609988609988600.0106998860
21:27:009986259986259984009985600.0562998584
21:30:009985609985609974909976200.7071998004
21:33:009970709976809970009970050.7864997309
21:36:009974959975009972809975000.0190997419
21:39:009971959972059968209972050.2657997059
21:42:009970309976859967009973850.5471996906
21:45:009972809975009969259972150.3715997008
21:48:009976009976009971809975200.0054997483
21:51:009975109977609971859975000.2333997566
21:54:009976709982009975059979151.7980998164
21:57:009977809983459975609983450.1820998212
22:00:009979909979909972959975950.2724997473
22:03:009973409980009972159976600.9042997777
22:06:009976409979109976409979100.0560997881
22:09:009978559979509975109976000.1250997720
22:12:009976059976559972159972150.3378997354
22:15:009971459973009970009973000.3087997255
22:18:009973009973009969009969000.1377996994
22:21:009968009968009955609958250.8592996334
22:24:009955859962909950009952000.5890995645
22:27:009954109961109951009953550.3573995835
22:30:009952659960009945159958501.4207995419
22:33:009958509966009958509961650.9585996056
22:36:009965559966159960559963550.5427996351
22:39:009960809964509952709960003.0845995493
22:42:009959009962059959009959300.1530996010
22:45:009959359972859957759970752.3045996399
22:48:009972709976809968309976800.3908997207
22:51:009970959971359969209971350.0620997043
22:54:009972809972809970859970850.1200997166
22:57:009973109977209969159977200.3499997366
23:00:009976159976409969109970000.6024997351
23:03:009969359976109959559975501.0936996996
23:06:009970509970509967759969500.0661997014
23:09:009972259972259965009969501.0499996839
23:12:009969509977559964459972102.7913997130
23:15:009978409985009972309979903.8417998339
23:18:009979909988009979909981151.1698998449
23:21:009983459984859972309981001.2474997788
23:24:009981009984559976009983300.2297998089
23:27:009979359980459977859979350.8418997909
23:30:009979959988009979109984401.2410998359
23:33:009986559988209978359983200.9993998509
23:36:009983009983459979159980900.2460998143
23:39:009980009980009975809975800.6512997741
23:42:009976459976459970009970050.2973997131
23:45:009969459970009960009960151.2786996613
23:48:009966959966959956909957850.6338996115
23:51:009955659967359955009957554.2418996004
23:54:009961009964109957459962650.9047996049
23:57:009962309963209957459961200.4667995945
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.