暗号資産価格データベース


2020年07月15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
00:00:009896809904609894059894050.8791989888
00:03:009894059908009893909895500.9111989830
00:06:009894909903209894909899050.1176990003
00:09:009900309902209900309902200.1858990120
00:12:00-
00:15:009905209905209894309894300.2709989783
00:18:009894559896759893359895200.2161989374
00:21:009896559898009895709895700.4020989626
00:24:009894209901859894209897000.2213989764
00:27:009896059900959896059898950.5117989933
00:30:009903809908809900459905450.5479990480
00:33:009903559911009903559904650.9989990799
00:36:009906809909909906759909900.2332990806
00:39:009908359911909903759911900.6396990651
00:42:009912759915459910209912300.2620991243
00:45:009912809918259910659910650.7170991463
00:48:009908609916609904209910450.9518990869
00:51:009911009916959911009912200.2377991476
00:54:009916359918259910059910050.9668991435
00:57:009912709913009900009900000.6455990850
01:00:009900009908009900009904100.3478990305
01:03:009906059917809906059915751.0691991189
01:06:009915809916809911359911351.0592991425
01:09:009909009909009896759904150.6240990222
01:12:009897109901909893309900000.1456989865
01:15:009895509895509894659895450.0656989512
01:18:009896059905009896059904500.1490990111
01:21:009907209910009900109900400.9416990417
01:24:009902509908859900909903050.2366990521
01:27:009903059904059902159902150.2934990343
01:30:009906059908609900809906300.3790990444
01:33:009908009910859901009909351.6252990613
01:36:009910709912909906109906100.3776990993
01:39:009906759911009906759909350.3380990867
01:42:009909759910659907009907000.5840990997
01:45:009908209915809908059910000.4536991361
01:48:009911709911709910159911350.0040991106
01:51:009912009914059912009914050.0720991310
01:54:009913909915509905759905750.3790991057
01:57:009906209909159906209909150.0390990882
02:00:009913059915909909409909400.2520991443
02:03:009909409910009906659906650.0333990861
02:06:009904259908059904259905150.0894990640
02:09:009904659910009902609908950.2482990729
02:12:009909809911559907009911400.7169990946
02:15:009913559914009907609914000.4495991124
02:18:009912059919609908759916401.3355991368
02:21:009918859920009915009915000.9010991943
02:24:009914659918909907909912600.4544991244
02:27:009907909909659907609908300.0460990804
02:30:009910209917559910209913050.5332991472
02:33:009914159919359910609919350.1598991384
02:36:009920009920009915609915600.2420991886
02:39:009918659920009916809920000.4020991910
02:42:009920009920659917059920650.4526991882
02:45:009921059943859915759940653.4774993091
02:48:0099399099586099300099300019.2227994439
02:51:009935809935809925259928901.3909992922
02:54:009925259930559924909929100.5831992842
02:57:009929359930759919409919957.9960992068
03:00:009919959932059919959923504.6265992279
03:03:009923009923009917859920450.5355992033
03:06:009918959921859916009916400.6000991748
03:09:009920459925359920459922850.2070992421
03:12:009925609925609921509921500.0120992218
03:15:009925609926759921109921100.2260992440
03:18:009918509922459914159922450.3855991748
03:21:009921059922909921059922900.1861992268
03:24:009919409921659919409920250.1390992123
03:27:009921059922659920209921850.2229992103
03:30:009924009927409922009922000.7119992448
03:33:009925959930009917659917650.7328992658
03:36:009924009930009924009930000.1852992910
03:39:009929459939909926009926001.5875993073
03:42:009928159928159925009925500.1095992558
03:45:009925909932359925909929600.3181992919
03:48:009930509932509921709924950.4809992752
03:51:009926059926459922059922050.1491992439
03:54:009922209922209920209920200.1311992157
03:57:009923909928559923909928550.0640992598
04:00:00-
04:03:009925459925759919859920401.0318992264
04:06:009924609924609924609924600.0010992460
04:09:009924759930909923509930900.3192992650
04:12:009928109928109926109927500.0309992756
04:15:009927509928609926409926400.1321992791
04:18:009923859924709920259924700.5410992404
04:21:009923759930509923759930500.0620992537
04:24:009930159930309928409928400.0188993013
04:27:009930459937809927159931150.8793993252
04:30:009929959935009927159935000.1260992981
04:33:009930559930559929409929400.0510992998
04:36:009932659940009932659932850.3367993678
04:39:009932409933759930959933750.0240993183
04:42:009933809935009932009935000.0740993356
04:45:009935909936459931809931800.3300993489
04:48:009933309945109933309944100.9369994143
04:51:009941009948659940509943002.0870994532
04:54:009945009948809942009945250.4865994501
04:57:009945309948509943509948000.3137994584
05:00:009949709955559930109936203.4049995371
05:03:009942009946759939009940200.4560994145
05:06:009942859945509938659938650.1214994034
05:09:009940909943959938559943952.3848993866
05:12:009941709947159941709942650.1970994459
05:15:009945159947059938659939350.4691994256
05:18:009939559944059939509944050.0410994152
05:21:009944059945509941259942000.1730994180
05:24:009942009942009941009941000.2800994200
05:27:009940159946609940159944900.3904994374
05:30:009944959944959940009940000.5435994323
05:33:009940659940659940009940600.0310994045
05:36:009942059949559942059948200.4014994601
05:39:009945209950009945209948450.5998994940
05:42:009947259951709947259951700.0511994847
05:45:009951559951559948009950000.1010995009
05:48:009948959948959947009948400.0800994871
05:51:009948309949459940759943700.6744994616
05:54:009943259949309942709949300.3242994353
05:57:009947009951009941059943601.3260994376
06:00:009946509947559942559944050.2832994699
06:03:009948059950009946059946050.6101994889
06:06:00-
06:09:009947559950009947509948201.2402994826
06:12:009947009947009922609924152.6928993667
06:15:009924109929609920009923851.5344992410
06:18:009925509925509910009923250.7891991721
06:21:009923259928809922209926350.2242992453
06:24:009923709932409923709930050.0572992960
06:27:009927709927709922809922800.0792992448
06:30:009922959926509922859926500.1550992412
06:33:009925659925659925559925550.0050992557
06:36:009925009925009923009923000.0020992400
06:39:009921759925009921759925000.1150992283
06:42:009922359925159921959925150.1480992335
06:45:009924609924609924059924050.1120992427
06:48:009923359926309921659923250.4435992382
06:51:009924059924509920909920900.5770992197
06:54:009920909920909916909920000.0640991823
06:57:009920009921109919359921100.2861992061
07:00:009923359930059922459927201.0311992674
07:03:009930909937959929659936050.3027993355
07:06:009937959938609930359931500.2379993470
07:09:009934609935059932359934000.0420993311
07:12:009934009936859931059935000.1300993406
07:15:009937609940459934809937150.3154993725
07:18:009940859941909932409934950.2534993664
07:21:009935059939009935009935000.0502993574
07:24:009936359936909936259936900.2344993671
07:27:00-
07:30:009937909941959937109938350.6125994027
07:33:009938359944759938359944250.2713994164
07:36:009943859943909938409939000.2125994225
07:39:009939209941659937359941650.1580993803
07:42:009940059945009932009938250.4681993720
07:45:009938809940159935009935000.0550993961
07:48:009934459934459932009934450.0978993353
07:51:009935009935009933659933650.0860993495
07:54:009935009938659932809932800.2230993756
07:57:009935709936559927459935451.0513993129
08:00:009935359936459930609936450.0670993545
08:03:009936809936809929259931050.2269993116
08:06:009930959931859930959931850.0888993164
08:09:009933109940009933109940000.1275993706
08:12:009938759946009938759946001.6220994019
08:15:009943159943159943159943150.0010994315
08:18:009940159940159940159940150.0950994015
08:21:009939259939259939259939250.0010993925
08:24:009940009940009940009940000.2500994000
08:27:009942909942909938959940450.0250994254
08:30:009940709941959939659941000.2429994099
08:33:009940959941009938909938900.7180994062
08:36:009939809940359938209938200.2000993962
08:39:009937509940859930059934801.2331993400
08:42:009931409932509930059932500.4100993157
08:45:009935659937709930259931150.2226993393
08:48:009931159931159929409929400.8620993071
08:51:009930259930259929409929400.0630993005
08:54:009927009933609927009931450.4840993091
08:57:009929359931759929309931750.2329993045
09:00:009931209934359931209934350.1792993125
09:03:009932659938259932509937703.0993993399
09:06:009937809937809937359937350.1000993758
09:09:009940009941609939009939005.7730994100
09:12:009938359941259933709933701.1614994021
09:15:009933909939759920309931604.0067993371
09:18:009931409944509931409944001.6867993977
09:21:009944509945009936859936850.4899994017
09:24:009941159945009939659939700.4443994204
09:27:009938659941059938659938900.0520993894
09:30:009938309940909936209936200.2783993977
09:33:009935959936009930509932750.6441993302
09:36:009932759932759930509931600.2316993163
09:39:009932459935359928059933000.5021993141
09:42:009930059932909930009930001.0280993008
09:45:009929959931059929959931050.0510993046
09:48:009933009935009929559933750.2219993254
09:51:00-
09:54:009937809946859933859943551.5331994127
09:57:009939359940909937559937551.3395993937
10:00:009941059941809936559941800.3774993721
10:03:009940359942009940009940000.2789994156
10:06:009942509942509936859938750.5110993803
10:09:009938759939709937959937950.2000993939
10:12:009936859936859935009935500.4347993522
10:15:009934409937659931559937650.2842993320
10:18:00-
10:21:009935759935759930259931101.2139993499
10:24:009930059931559928009928001.1658992991
10:27:009927059929909924259927700.5782992797
10:30:009928509928509927109927100.0100992780
10:33:009925509928109920409926450.2320992388
10:36:009928109932359928109930201.2395993027
10:39:009929509931559929459930050.2652993026
10:42:009929259929259927959928850.1092992868
10:45:009929409930759927559930000.0320992858
10:48:009931959936109930209930200.4268993264
10:51:009930159932659923409928600.2553992810
10:54:009925759931359924559925350.5230992897
10:57:009929809930159924859929550.4370992852
11:00:009928409928409927959927950.0221992809
11:03:009927159927159926509926500.1513992672
11:06:009926509926509926509926500.0200992650
11:09:009926509926509926009926000.0900992647
11:12:009923909926659923909923900.2433992490
11:15:009924359925209922759924300.2420992452
11:18:009921609921609921409921400.0420992147
11:21:009921509926509921409921400.2837992279
11:24:009921409923309921409923300.5638992169
11:27:009922509924509921409923350.1870992302
11:30:009923009925059921409925050.5431992172
11:33:009926409929159925709928200.1760992822
11:36:009925009928009923409923400.0252992455
11:39:00-
11:42:009921909922009920309921850.1730992172
11:45:009921859921909921859921900.0230992186
11:48:009923859924409923859924400.1000992413
11:51:009925709927009924359927000.4484992570
11:54:009927509928309924659928300.3858992708
11:57:009928759929259926859928750.0359992888
12:00:00-
12:03:009925059926059923759926050.0340992437
12:06:009923509924659923009924650.1527992380
12:09:009926759926759921909921954.9725992192
12:12:009924609929759924609925600.7128992651
12:15:009929809930009925609929850.8029992914
12:18:009929759930009929759930000.2150992990
12:21:009930009931059926309931051.0517992942
12:24:009931309935009930509930500.4417993249
12:27:009930459930459930009930000.0070993037
12:30:009931509934409929259934400.4110993074
12:33:009930709935609930009933200.3375993325
12:36:009931059935059931059935050.2255993321
12:39:009931109931109931009931000.8640993100
12:42:009931059931059930009930000.0210993074
12:45:009930009930259928059928050.3033992999
12:48:009924909924909924909924900.0050992490
12:51:00-
12:54:009925559925559921909921902.4467992495
12:57:009922759926509913009918353.1848992106
13:00:009919559920859915359919250.7011991855
13:03:009915709920109915659918550.1614991747
13:06:009920009921609917859918500.5567991974
13:09:009919459919459915259915253.5133991548
13:12:0099153599186599101599128014.1007991398
13:15:009912809918659910359918652.9721991358
13:18:009918559919609915559919300.2140991822
13:21:009917359921109914909915150.5760991751
13:24:00-
13:27:009915809915809915809915800.0200991580
13:30:009919059920309919059920300.1019992028
13:33:009918059921709916609921100.6457992083
13:36:009921059923009920009922000.4892992154
13:39:009920009924059920009920001.3523992181
13:42:009920009923009920009920101.0769992292
13:45:009923009924109921459922950.2314992198
13:48:009922559923959920009923950.1678992256
13:51:009921859928159921859925501.5569992467
13:54:009925509927859920509927850.3631992649
13:57:009926309927509924659924650.0484992630
14:00:009926809930009925959930001.3108992842
14:03:009927009928359922459928100.6159992778
14:06:009927959929609927959929600.1825992827
14:09:009927459929659923859929500.5392992732
14:12:009929509929959929359929950.5531992958
14:15:009929909930009928559928551.1328992988
14:18:009928059930009927209929251.8545992962
14:21:009929909929959924809927951.1101992688
14:24:009925009927909924809927850.3285992609
14:27:009924959926759924059926750.0930992605
14:30:009924509929459924509928550.1561992666
14:33:009926309928559925909928550.1630992647
14:36:009928559929459925859929300.1711992889
14:39:009928759928759928759928750.0500992875
14:42:009928159928209926809926800.5880992760
14:45:009928309928309928309928300.0500992830
14:48:009928759929959928509929800.4190992921
14:51:009929809930009927459929101.5329992983
14:54:009930009930009928309930004.7422992998
14:57:009929909930309925409930050.5871992933
15:00:009931609931859926409926400.1700992898
15:03:009928859931859927309928900.1247992878
15:06:009925759925759925009925000.1608992550
15:09:009924709929909924709929900.1026992878
15:12:009927759927759927659927650.0210992765
15:15:009925009927559924709924700.4390992627
15:18:009926059927259923159924250.4020992418
15:21:009924259928859920459922850.4293992349
15:24:009924059924059923009923000.0420992385
15:27:009921509921509919859919851.0850991999
15:30:009920609920709919859919853.6017991988
15:33:009919859923309919859921550.9014992042
15:36:009921559921559919859919850.1724992045
15:39:009919859920259916659918953.0580991963
15:42:009917109917109912809912800.1500991490
15:45:009915509917209913409915650.3720991581
15:48:009917759919009917759918700.1290991855
15:51:009920109920159920109920150.1000992015
15:54:009919859920309915559915550.3724991664
15:57:009915609919659913859919400.3350991735
16:00:009917009917009910359911451.7711991082
16:03:009910359911459903009907304.3082990948
16:06:009907259910559901509907602.3771990608
16:09:009910609911009901809902600.8885990539
16:12:009901609908009901059903001.4873990328
16:15:009904509910509904059910500.2670990753
16:18:009905959910009904909909202.3209990625
16:21:009907909908109901959901952.2519990626
16:24:009902809903709900309903350.2530990244
16:27:009901009902609900009900000.3710990088
16:30:009902109902459897509899250.5166990012
16:33:009899259906609899259900450.4063990338
16:36:009900959902709895459895450.7430989849
16:39:009896509901709896509898450.5390989896
16:42:009897909902959895059900750.9325990075
16:45:009900809903009891009896750.6761989906
16:48:009896759897159893809897101.3800989571
16:51:009896709899659892459898001.1749989693
16:54:009898359901059895659901050.4050989833
16:57:009899259902809896659898400.4946990041
17:00:009898109900009891809893600.6457989658
17:03:009897859901359891509897001.5944989720
17:06:009896009900009895059896000.1801989791
17:09:009896009899359892859893400.5974989373
17:12:009893359893609893209893200.5380989335
17:15:009894459894459888609888600.8969989019
17:18:009889309890259887009889600.5786988784
17:21:009886859886909875009877253.1537987899
17:24:009877259879759877159879101.7194987866
17:27:009879109879759875709875951.3172987733
17:30:009875909880009870009875201.8413987356
17:33:009879109884359875059883700.5876987855
17:36:009883009883009875009882650.5801987769
17:39:009882909886009880159885500.6289988301
17:42:009882459888609882459884650.2988988683
17:45:009884659884659882959883050.0940988430
17:48:009883109887209882159887200.3579988425
17:51:009887109887109881109881101.3699988301
17:54:009884409885359881009885352.5499988271
17:57:009883009883009877059877050.4256988071
18:00:009877059877059870009871201.9018987091
18:03:009872259874309870109873450.4420987162
18:06:009874909877309874909875150.1792987613
18:09:009874759876809870909872050.3299987317
18:12:009870009874059869959873000.2769987259
18:15:009872759873309870309870350.4562987220
18:18:009870059874659870009874652.1449987024
18:21:009872009873759870009871400.9275987069
18:24:009871259871459865959866801.7612986922
18:27:009869309869459865009865000.9014986514
18:30:009863009866409861509863151.6333986315
18:33:009863159863159854609859654.4755985931
18:36:009859259860109850009851053.6346985695
18:39:009850559867409850009867401.9703986017
18:42:009867309876159865659871700.7513987127
18:45:009875509880959868409878502.8186987784
18:48:009877109880209877109880200.1921987968
18:51:009880209880209878209878450.1290987853
18:54:009879959885509879959885501.6064988352
18:57:009885559891359885559887751.4435988908
19:00:009887159888909881959886050.7353988553
19:03:009882059895509882059886300.7456988999
19:06:009887259893009887259891700.1000988915
19:09:009889609906959884909905953.0506989724
19:12:009900709906359897059905700.6167990300
19:15:009906209909959902959908751.8960990719
19:18:009905109909509905109906300.2655990832
19:21:009905209908609905009906500.5040990630
19:24:009906559907059896609901001.5014990346
19:27:009896109909809895309901301.4270990119
19:30:009905409905409901509901500.6633990251
19:33:009906609906609900959900950.0152990132
19:36:009904059910009904059905902.0798990690
19:39:009906209909659900359909650.3410990624
19:42:009907009907409903809904550.3533990640
19:45:009903559904009900809900800.0220990305
19:48:009900309900309900009900000.1560990000
19:51:009901959905609900009900700.8893990336
19:54:009901509904309901509901500.1960990339
19:57:009902809907659902259907650.5025990488
20:00:009908159908159901109903053.2668990352
20:03:009900309901259892509892501.9650989787
20:06:009893009894859891509894250.2908989289
20:09:009892359897809891209895000.3840989434
20:12:009894009900009892359900000.9177989847
20:15:009899959901259894859900003.1645989971
20:18:009900009902509899009902500.6073990033
20:21:009905609910009905509909400.3672990682
20:24:009911009911109909009909151.0562991000
20:27:009908159912959905559912950.5240990969
20:30:009913009913009903609903601.5272990889
20:33:009907209907209902109902101.5268990219
20:36:009902159910909901909903700.5052990618
20:39:009904059904059903559903600.2010990356
20:42:009903059903059890859898001.0815989927
20:45:009898159900159890009890000.9618989371
20:48:009890009900009885959892952.1995989169
20:51:009890259895159885509890550.2763989063
20:54:009887809888109881559881550.6953988550
20:57:009881709881709871009871352.0427987806
21:00:009872409881259869059877501.7294987579
21:03:009879959879959873009876750.7245987706
21:06:009876759881259871909878000.7047987703
21:09:009873659881259873659878900.7070987956
21:12:009878059880009875259875250.6123987992
21:15:009879909881259879009881250.1226988060
21:18:009879359885009879359885000.0270988444
21:21:009882459882459880759881000.1330988099
21:24:009883309883759879059880000.2851988155
21:27:009880059892459880059892450.6636988609
21:30:009890109895809886009895800.5850988938
21:33:009892959898159891359898100.1841989335
21:36:009894509894709887309893400.2825989151
21:39:009892809892809888109890000.0220989045
21:42:009886209890309884809890300.5605988632
21:45:009887159889009882859882850.1822988511
21:48:009885159885859884109885850.2060988458
21:51:009884509884509884459884450.0513988446
21:54:009888359888359887009887001.2138988834
21:57:009887759890009887759889900.3424988832
22:00:009890009890209886659886650.2030988763
22:03:009889009889359881009882300.4096988481
22:06:009880009880009876609878600.1343987849
22:09:009878909878959877159877150.0672987766
22:12:009876009880759875459880750.2830987645
22:15:009880009883409878409878400.1410988109
22:18:009878159878159875009876600.1201987518
22:21:009879959879959874659879000.0618987799
22:24:009878009878009877459877450.0384987746
22:27:009879059880759877759880150.2182987941
22:30:009880309882209878509881051.4918988030
22:33:009879009882159876509878252.4395988035
22:36:009878259878259870109870102.9633987638
22:39:009872359873459868059868050.4376987027
22:42:009871509876909869259873600.9201987398
22:45:009873659873659867009868750.7481986911
22:48:009866009874059866009871650.2747987042
22:51:009871659873859869059869050.2958987259
22:54:009868059868059864259865600.4400986641
22:57:009865259870709864659870702.1680986750
23:00:009869509871409865009866051.0392986814
23:03:009866409870659866009870650.3695986728
23:06:009869509869509866009869351.2971986639
23:09:009870009872209866209869100.1512987087
23:12:009870009872159867859872100.6432987161
23:15:009872109872159866609869250.5913987031
23:18:009869009870259868559870000.4153986998
23:21:009870009878009866809878005.2587987429
23:24:009877059877309875259875250.2030987726
23:27:009877509878009873409875000.0820987645
23:30:009875059875059872259872250.0020987365
23:33:009870759870759867609870000.3287987014
23:36:009870009871209870009871200.0984987036
23:39:009874759878009873009874551.5534987573
23:42:009877959882109875009880250.2024988018
23:45:009879109879109878909878950.5969987893
23:48:009878959879059878959879050.1416987897
23:51:009881309890009881309887003.0709988361
23:54:009887009890509884909887854.0210988886
23:57:009888059891559888059891500.2871989087
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.