暗号資産価格データベース


2020年07月31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
00:00:0011536651155920115366511559201.20131154501
00:03:0011558301156140115550011561400.35191155834
00:06:0011562351156285115547511554750.03201156015
00:09:0011553551156270115530011555500.41491155552
00:12:0011558801156210115573511561000.24371155945
00:15:0011560951156095115453511551150.63351155445
00:18:0011545001154690115420011542000.18881154424
00:21:0011540601155825115387511556350.49881155428
00:24:0011555001156190115534511561600.21251155811
00:27:0011554501156510115534011565100.26811155885
00:30:0011565001157090115620511570400.72771156719
00:33:0011571551157155115671511569900.70581156828
00:36:0011569551157555115695511572700.28691157376
00:39:0011575151157765115751511577650.53301157617
00:42:0011577651158220115775011578550.89911157923
00:45:0011580701158500115782011580801.21131158159
00:48:0011582251158225115757011575700.45491157769
00:51:0011576351157635115660511567851.91421156872
00:54:0011567851158235115678511581850.46401157834
00:57:0011583101158990115800511580050.81011158472
01:00:0011585351159730115814511581451.93811159076
01:03:0011580901161105115805511592852.87501159540
01:06:0011597001160060115824011582400.48891159272
01:09:0011587701158770115656011571150.92511157182
01:12:0011568801156880115585511563301.48221156387
01:15:0011560201157515115574511564302.32221156896
01:18:0011564301156850115574011559254.67621155983
01:21:0011559701156560115552011556900.86201155946
01:24:0011558901155890115460011551301.55621155134
01:27:0011553801156000115538011556600.46891155656
01:30:0011554601155810115529511558100.10901155584
01:33:0011559801156240115502011562400.38791155471
01:36:0011562501156840115625011564900.50641156619
01:39:0011567951157810115604511573151.41801156811
01:42:0011573751157705115649511571800.87001156955
01:45:0011574201157620115687511576200.29001157496
01:48:0011574201157855115683011578550.53181157412
01:51:0011574701159860115719011594452.52281158685
01:54:0011595151159985115901011591001.32971159428
01:57:0011592251159715115784011581752.07091158919
02:00:0011586001159990115844011584401.25571159055
02:03:0011587701158850115855511588500.17751158759
02:06:0011589951159120115899511591200.00961159093
02:09:0011593051160695115894511600206.13751160204
02:12:0011600401161100115792011579253.69881160078
02:15:0011579251157955115605011565902.56081157098
02:18:0011564451156980115529011556851.73431156050
02:21:0011559351156670115544011566700.45331156003
02:24:0011558351156135115533511553350.78081155778
02:27:0011558601155860115534011553400.07101155493
02:30:0011560551156230115593011559300.29011156161
02:33:0011557851155785115573011557300.05401155782
02:36:0011557651156035115536511558450.62481155877
02:39:0011553651156200115535011558850.22901155709
02:42:00-
02:45:0011557701155770115500011551900.66711155326
02:48:0011550651159500115447511595001.78351158277
02:51:0011594651160340115872511594802.05941159704
02:54:0011599151160305115940011597901.09091159935
02:57:0011601951160500115920011601050.41921160022
03:00:0011603251162685115953511622507.11291161686
03:03:0011618101163300116180511633002.13471162686
03:06:0011633201163420116177511627451.29341162639
03:09:0011621751163590116062511616001.72691162320
03:12:0011616201163000116162011630000.59891162214
03:15:0011630001163520116285011629550.43831163003
03:18:0011626951163835116269511635601.15991163488
03:21:0011634251164890116309011635852.44851164202
03:24:0011635101164805116262511644251.37601163658
03:27:0011644001164405116271511631100.80341163847
03:30:0011633851164680116338511642750.78121163716
03:33:0011635001164370116350011636750.39591163942
03:36:0011639201164220116250011626500.31761163237
03:39:0011629801164790116272511637951.62931163280
03:42:0011635051164285116330511642850.53701163538
03:45:0011643101164310116349511636551.35001163757
03:48:0011635151163780116300011631050.57631163457
03:51:0011634351163730116286511628650.39071163357
03:54:0011630901163480116258511631800.67761162882
03:57:0011628401164805116284011648000.92861164130
04:00:0011646101165000116400011646553.51661164704
04:03:0011647551166000116368011640603.42601165122
04:06:0011641651164685116343511635000.55441163823
04:09:0011639901167600116327011669104.74311166255
04:12:0011669701167535116615511665501.06211166794
04:15:0011671601168000116644011672951.49811167122
04:18:0011674501168920116703011684451.92581168353
04:21:0011681351168135116605511660551.31361166956
04:24:0011660001166000116408011648002.09261164908
04:27:0011645551165105116400511641600.81921164440
04:30:0011643301165500116394511639451.20251164640
04:33:0011641651164165116264511628851.44151163061
04:36:0011625901163620116226511636200.29501163242
04:39:0011639851165000116387011647600.69751164466
04:42:0011646001164700116416511647000.43011164569
04:45:0011646501165325116465011650000.16231165075
04:48:0011650101165500116489511652501.04401165039
04:51:0011652701166380116510511658450.70631165366
04:54:0011663401168000116579011667602.15841166852
04:57:0011660101166965116600011664051.00461166635
05:00:0011663701167185116620011667851.38061166683
05:03:0011660701167220116601011669000.57211166835
05:06:0011671851168200116641511675601.78851167330
05:09:0011672401168920116556011666457.36181167265
05:12:0011666551168150116638011676001.71841167114
05:15:0011677851169940116755011681856.91621168518
05:18:0011683551168355116750011677902.53051167600
05:21:0011677751170000116726511690102.24301168837
05:24:0011692401170000116861511687201.77871169899
05:27:0011688601169160116800011685852.19441168543
05:30:0011690901170355116909011693303.68451170072
05:33:0011696951169960116750011697650.77731169066
05:36:0011698201170040116923011700400.32711169511
05:39:0011700901170350116900011690000.78371169750
05:42:0011692051170280116900511692051.04511169590
05:45:0011696101169610116794011683900.90441168919
05:48:0011681451171940116814511704852.80431170569
05:51:0011700951170900116709511677156.70561169449
05:54:0011678201169480116782011682602.04491168628
05:57:0011684851168485116756511675950.85581167954
06:00:0011680401169475116804011690150.46471169025
06:03:0011697151170895116971511697850.95701170427
06:06:0011702401170855116973511700452.83861170469
06:09:0011700001170000116666511666652.75161168144
06:12:0011665001166910116200011664603.76021164096
06:15:0011669751167800116662511678000.36071167263
06:18:0011674901168915116749011689150.33741168524
06:21:0011689601168960116372011657401.95881165962
06:24:0011660851166085116200011623154.23491163868
06:27:0011625901166400116244511640002.34441164145
06:30:0011645851165850116445011657050.44501164979
06:33:0011656401165710116338011633950.50391164670
06:36:0011633801164200116300011634702.40621163897
06:39:0011632701165500116326011653350.82881164420
06:42:0011650201165020116250011625000.60621163438
06:45:0011625101164100116100011640652.46061161984
06:48:0011642501164250116139511635604.12931161909
06:51:0011638051164355116279011643551.98571163491
06:54:0011642251164490116360511636051.31201164147
06:57:0011636051164600116186011624107.88941163210
07:00:0011630451164600116304511646000.75701163547
07:03:0011642101164210116357511635750.36101164117
07:06:0011636951164160116363511637900.64001163811
07:09:0011641501164760116314511647600.20721163930
07:12:0011649901165900116499011659000.37111165226
07:15:0011657801165780116500511650050.04401165600
07:18:0011650201166160116480011649950.50701165659
07:21:0011651051165320116490511653100.21501165185
07:24:0011653201166995116446011649752.69611165388
07:27:0011643151165135116400011651000.36121164466
07:30:0011655901167690116559011667502.22491167169
07:33:0011667101167700116671011667752.27781167123
07:36:0011666951166995116562011661201.32101166277
07:39:0011655001165500116448511644850.72321164748
07:42:0011646401165000116367011648001.21121164222
07:45:0011650051166000116454011645400.76241165437
07:48:0011642451164640116381011641150.90411163966
07:51:0011645101166195116451011661951.09031165473
07:54:0011662751167770116627511675451.90591167005
07:57:0011677551170595116775511705154.70621169360
08:00:0011709001171585116770011677002.48871169630
08:03:0011675001170615116744011705851.05101168901
08:06:0011706251170740116920511699954.30581170320
08:09:0011699801171450116998011714500.33521171060
08:12:0011714701171940116906511696602.30711170746
08:15:0011696701170360116793011682451.04231169062
08:18:0011682501169255116699511692551.79471167660
08:21:0011687401168785116697011675451.17971168105
08:24:0011676001168280116557011655701.49811166992
08:27:0011659451167000116594511665300.33531166518
08:30:0011670001167240116547011656950.93161166077
08:33:0011654951166265116454511654601.54261165958
08:36:0011652851167345116442011648052.12511166201
08:39:0011648001165400116480011648252.03871165284
08:42:0011646601165255116463011650000.82131165101
08:45:0011652551165740116525511653100.27141165484
08:48:0011656201166365116513511651350.35511165889
08:51:0011651351165605116494011649400.32761165274
08:54:0011647201164720116324011632402.11751163959
08:57:0011631601163915116251511633050.73921163140
09:00:0011638901166890116358011660653.80511166029
09:03:0011659601166025116530011657551.17341165772
09:06:0011653501165375116358011637701.95661164891
09:09:0011641051164105116315011631800.47301163553
09:12:0011630001163000116124511619752.51391162094
09:15:0011616701161690116040011613602.30371161087
09:18:0011608901161555116005011602451.64521160276
09:21:0011603501161330116005011612950.72491160388
09:24:0011612951162695116100011614104.45681161963
09:27:0011620051162250116105011619652.32351161294
09:30:0011621201163000116148511614851.77421162134
09:33:0011613001161320116000011600002.94521160183
09:36:0011600001160000115851511585901.73401158891
09:39:0011586501159205115782511590901.89401158408
09:42:0011588251158825115775511588050.76811158453
09:45:0011587001158700115649511571702.05371157203
09:48:0011568351157170115573511569151.30101156572
09:51:0011570001157300115691011569100.28591157044
09:54:0011570951157095115503011550800.88191155845
09:57:0011552001156460115507511564603.34891155520
10:00:0011564701157470115646011569601.97151156760
10:03:0011566901157500115669011571850.43761157109
10:06:0011573001157735115718511576351.85581157377
10:09:0011576301158330115744511583300.46971157882
10:12:0011580201158385115742511582450.93191158107
10:15:0011579001157900115622011562206.07451156698
10:18:0011561751156580115445011544503.61741155122
10:21:0011544451154820115200511520052.84881153240
10:24:0011520001153160115041011504201.54151151913
10:27:0011508201152640115082011518201.75221151716
10:30:0011520051152215114960011502404.40331150401
10:33:0011503451151255114790011479005.80531149119
10:36:0011479751150785114791011493055.34621149438
10:39:0011495601151340114956011498953.21751150291
10:42:0011497051149705114843511487000.87751148876
10:45:0011487051149180114702511488552.23971147872
10:48:0011489001150970114890011508851.46581149841
10:51:0011510001151465115005511506250.61771150848
10:54:0011514101152920115104511529201.33751152002
10:57:0011527951153330115237511529055.52061152850
11:00:0011528751152905115088011511553.26471152514
11:03:0011508401151560115083511509550.43811151235
11:06:0011510701151665114987511498751.36141151017
11:09:0011498751150500114938511501251.31361149986
11:12:0011503451152390115034511523853.81671151831
11:15:0011523351152500115186011519401.67501151981
11:18:0011519401152240115108011512751.56861151534
11:21:0011515201152245115135511522452.90111151697
11:24:0011522351152890115223511527650.24681152465
11:27:0011527651153300115270011532000.55591153049
11:30:0011532001153200115162511516400.32811152132
11:33:0011516401151845115093011513401.00091151398
11:36:0011513201151740115105011517400.06401151529
11:39:0011516951151885115100011510000.54671151395
11:42:0011510001151185115000011505400.85701150793
11:45:0011507201151050115051511505550.45371150762
11:48:0011504501150985115015011509850.09801150586
11:51:0011512701152100115127011518550.46081151940
11:54:0011521301152130115096511511400.79651151798
11:57:0011504351151115115039011508500.86281150737
12:00:0011511301153605115022011536053.76881151548
12:03:0011535701154005115297011539751.41121153606
12:06:0011537101154095115335511539700.71681153886
12:09:0011535451153580115319511531950.26471153483
12:12:0011534701153470115281011528101.17101153034
12:15:0011526901153485115269011528950.43741153099
12:18:0011534251153425115200011521151.32751152557
12:21:0011521051152775115162011520402.32661152262
12:24:0011524301153285115213511525800.47521152738
12:27:0011525901154540115250511545351.79961153420
12:30:0011542901154290115328011533400.93541153817
12:33:0011535751153575115114511511550.94961151848
12:36:0011512551151620114846511504902.38041150074
12:39:0011504351150940114917011509402.86621150193
12:42:0011503751150715115004011506050.71321150399
12:45:0011505301150830114944011499351.58771150016
12:48:0011493201150815114927511502100.80311149808
12:51:0011501051150900114946511501050.86851150135
12:54:0011482101151305114700011503352.24771149283
12:57:0011503301150330114830011490103.48911149675
13:00:0011490101150595114901011504851.61991149894
13:03:0011506551151120115006511506850.71221150794
13:06:0011507051150905115000011505550.79721150266
13:09:0011505701152440115010511510753.11411150750
13:12:0011503851150775114941011495002.36611149972
13:15:0011495001149995114871011493502.07791149432
13:18:0011497901151480114978511512751.73681150291
13:21:0011512651152130115105511521300.74231151471
13:24:0011516151152000115085011508500.68661151369
13:27:0011507201152000115069011516900.55291151143
13:30:0011520001152415115174511517750.42801152085
13:33:0011521601153675115206011535850.76311153213
13:36:0011538001154140115305511535901.48471153616
13:39:0011537601154145115320011538200.64481153884
13:42:0011537801153960115327511539050.69101153643
13:45:0011540251154995115356511540951.06381154419
13:48:0011543651156665115436511566658.13851155677
13:51:0011563251156665115570511562600.50471155976
13:54:0011562601156655115580011564608.52651156486
13:57:00115664511575651156615115694512.88001157380
14:00:0011569501156970115666511569002.17901156910
14:03:0011569001157040115600011562303.07051156823
14:06:0011561401156425115600011564250.64551156147
14:09:0011564251156685115529511556650.51481156123
14:12:0011557851156500115530011565001.01931156070
14:15:0011557301155845115562511558450.10351155651
14:18:0011560701156070115438011552100.80261155462
14:21:0011554651156545115495011561401.05931155459
14:24:0011568001157465115669011570600.51701157011
14:27:0011565901156730115629011567300.25221156580
14:30:0011566501157560115664511566501.59101157395
14:33:0011566051156720115600011561600.92061156325
14:36:0011560001156535115567511556801.67291156007
14:39:0011555001155705115499511557052.43091155041
14:42:0011554751156395115480011552702.86661155763
14:45:0011550601156340115506011563400.44201155692
14:48:0011568001157325115680011569950.31971157032
14:51:0011569751156975115638011564201.34901156478
14:54:0011563101156310115600011560500.06151156149
14:57:0011555251156260115537011558000.39301155767
15:00:0011561801156480115599011563650.93001156189
15:03:0011559451156985115594511566450.42601156676
15:06:0011568001157080115680011570600.26731156918
15:09:0011573051157430115654511570600.24191157055
15:12:0011570301157810115703011575600.44811157389
15:15:0011574451159900115728511596902.95581158357
15:18:0011598401161515115984011612256.50121160358
15:21:0011612251162000116056511620001.26111161293
15:24:0011620001164000116181011640003.80241162761
15:27:0011640001164280116246011627100.70091163405
15:30:0011628001164300116242511643000.66291163813
15:33:0011645001165020116373011637350.72391164529
15:36:0011640051164910116352511638250.95511164013
15:39:0011639551164630116314511639101.03101163890
15:42:0011634051163785116313511631450.56221163433
15:45:0011631451163650116269011636500.62001163096
15:48:0011639351167000116366511664002.64501165638
15:51:00116641011679601166410116713012.26041167471
15:54:0011668051166955116540011656105.32611166133
15:57:00116530011669001165300116620015.76041166324
16:00:0011662301167900116598511659852.70111167036
16:03:0011656151165790116389511640002.09621164259
16:06:0011640001164000116216011621702.22271163099
16:09:0011621501163000116199511623851.95601162416
16:12:0011628951162895116230511623050.79891162623
16:15:0011625051162705116164011624851.37751162122
16:18:0011625551163375116235011633750.38541162966
16:21:0011635051164370116286511639850.63621163818
16:24:0011641701164490116335511633552.32091164055
16:27:0011635501164250116354011637250.32461163759
16:30:0011639351165120116369511648653.52501164529
16:33:0011646251165170116462511649000.38011164815
16:36:0011650201165020116419511644450.59371164456
16:39:0011642201165470116422011654601.38041165396
16:42:0011655001167440116550011668302.13311166529
16:45:0011668301167995116660011666003.30151167166
16:48:0011671701167970116666011671851.79551167399
16:51:0011675951167595116680011671950.60481167167
16:54:0011667351166995116583511660002.31851166278
16:57:0011658101167855116472511667104.94331166167
17:00:0011665501168000116634511679952.11141167861
17:03:0011679951168000116544511662702.42261167050
17:06:0011662801166280116213511637052.84941163830
17:09:0011639101166665116391011657054.52651164988
17:12:0011659501168850116571511687301.99371167722
17:15:0011685501169995116729011672903.32421169045
17:18:00116710011726101166830117173511.22851170401
17:21:0011714501171880116885011697354.06521170479
17:24:0011689401169815116700011678502.48821168390
17:27:0011674451170000116700011700001.74171168906
17:30:0011699401170135116806011682601.53541169378
17:33:0011686351169990116593011664805.13721167056
17:36:0011665401169000116654011687650.60321167870
17:39:0011691601169160116819011681900.60511168564
17:42:0011681851169030116818511689501.25061168852
17:45:0011687851168930116750011680002.18921167972
17:48:0011680001168965116774511677450.87931168227
17:51:0011676951168185116769011680250.23221167819
17:54:0011685051169000116819511686500.35421168451
17:57:0011687001168700116648011668152.34321166921
18:00:0011669351166935116517511657553.06751165494
18:03:0011660451166330116549011663301.78501165611
18:06:0011667401168355116566511672451.66001167077
18:09:0011674501169200116738511685300.94691168581
18:12:0011686801169845116829011695301.79341169040
18:15:0011689051168980116843011687651.65801168811
18:18:0011686051169090116839511690000.90891168617
18:21:0011690051169805116870011697451.49421169113
18:24:0011696201169900116800011680001.31021169236
18:27:0011677151168370116750011675000.43091167892
18:30:0011680001168215116739011682150.27751168068
18:33:0011682601169000116720511672050.88321168345
18:36:0011672251167225116590011659001.12431166393
18:39:0011663051166810116550011660802.52641166296
18:42:0011662251166550116540511654050.38941165760
18:45:0011654551166420116536011664200.35581165871
18:48:0011659051165905116461011655251.63081165595
18:51:0011658601165860116499511650001.24851165538
18:54:0011649251165330116456511653051.87531164936
18:57:0011651451165655116503011656550.10821165097
19:00:0011652301165295116477511652700.24291165120
19:03:0011657301166640116573011665251.78551166300
19:06:0011663951167775116639511677652.17101167391
19:09:0011677051168470116748511678851.03291167779
19:12:0011679501169165116795011687200.89141168488
19:15:0011683501168350116720511672050.62621167618
19:18:0011670801167800116667011672501.17931167100
19:21:0011676151168050116750011679300.82401167813
19:24:0011675301168210116750011682051.08541167721
19:27:0011682101168735116750011679302.76791168507
19:30:0011675101167680116750011676801.20471167531
19:33:0011679201168055116756511678401.98591167723
19:36:0011679801170205116798011702051.85221169614
19:39:0011702651171185116913511700005.93371170666
19:42:0011700001170000116831511692351.14771169328
19:45:0011690051170330116852011700002.06761169038
19:48:0011702351171900117011011718158.34211170973
19:51:0011717801171900117040511706404.29171170868
19:54:0011706351172580117056011720002.28371171781
19:57:0011721301173155117113011729704.91421172429
20:00:0011719101171910117050511711401.27371171050
20:03:0011714401171835117041011713450.90681171489
20:06:0011710251172390117097511723901.31161171160
20:09:0011718201172665117074011717601.09061171354
20:12:0011717601172980117153011715302.96371172334
20:15:0011715001171500117039011705604.41331170471
20:18:0011707951170805117014011706102.16781170594
20:21:0011710001171170117002011701200.58051170684
20:24:0011704751171125117047511711250.18451170904
20:27:0011711251171980117112511717150.66301171645
20:30:0011716951172710117145511716602.97981171831
20:33:0011717101171975117100011715000.61861171374
20:36:0011717851172375117161511716150.31591171999
20:39:0011716501172055117150011717000.23311171772
20:42:0011718851173000117183511730001.39811172313
20:45:0011730001173800117300011738001.62081173207
20:48:0011738001175000117376511750005.57891174363
20:51:0011749951176935117451011768954.27991175672
20:54:0011770001177750117604511768952.04091176845
20:57:0011768951179660117632011784005.93231178482
21:00:0011786851179940117551011767306.63071177125
21:03:0011766651177500117535011754353.33721176540
21:06:0011755001177550117543511768001.74961176786
21:09:0011765201177000117449011744901.46881175956
21:12:0011747801176355117456511763551.40641174805
21:15:0011763451177900117634511773703.49111177480
21:18:0011770751177730117628011769253.22511176855
21:21:0011772251177895117603511766851.61581176973
21:24:0011765401177025117557011764401.37061176269
21:27:0011764401179095117628011785301.77921178145
21:30:0011782451179095117766511783552.64051178808
21:33:0011791001180000117833511793453.75181179380
21:36:0011793451179495117782511789951.66201178397
21:39:0011787101179655117871011795303.46701179112
21:42:0011799901181000117999011802755.96711180315
21:45:0011805001180605117937511799803.59151180238
21:48:0011800801181500117847511798506.06181180383
21:51:0011792901179375117702011785701.93191178129
21:54:0011788501180160117885011801601.94821179368
21:57:0011801601182100117884511821007.30161180742
22:00:0011821001183000117884511800905.09321181408
22:03:0011800001181410117929511800602.45711179974
22:06:0011801801180180117774011782102.57171179029
22:09:0011782351179000117779511789252.11371178363
22:12:0011789251179285117770011784401.19721178368
22:15:0011780601179450117767011794504.00791178949
22:18:0011794501180995117916011809958.76451179780
22:21:0011809301180990118025011807551.68861180682
22:24:0011809851181845117767511784454.31721180015
22:27:0011781151178215117562511765354.85271176904
22:30:0011765501176895117469511756304.96491176131
22:33:0011756701178375117567011765702.84831177163
22:36:0011770551177115117573011769652.25661176141
22:39:0011766851176825117513511751951.64871176329
22:42:0011753351176360117420011742001.91821175298
22:45:0011741451176000117354511757103.53171174613
22:48:0011759951177150117550511758252.05721175975
22:51:0011762951177505117629511775003.72051177109
22:54:0011777001179500117718011795006.22861177729
22:57:0011795051179950117926011799501.98441179612
23:00:0011799501180230117870011802303.51731179600
23:03:0011803401180500117870011805005.95261179523
23:06:0011804951180895118025011807201.90151180543
23:09:0011809001181000118006011808051.06521180603
23:12:0011807801181280118060511811450.26711180839
23:15:0011804251181500118001511815001.58421180787
23:18:0011815001182000118119011817253.52141181738
23:21:0011815951181595118000011804854.21311180612
23:24:0011809901181850118086011818504.09781181388
23:27:0011820001182615118070011807803.23791181066
23:30:0011809351182310118032011823102.82481181070
23:33:00118243511848801182290118487013.70481183133
23:36:0011847951184870118400011840405.92081184468
23:39:0011842451185735118400011848507.74701184965
23:42:0011848451184930118427511849302.62761184531
23:45:0011843901185500118368011855001.16091184572
23:48:0011850951185755118469011851201.77261185292
23:51:0011851851186755118467511849403.30101185578
23:54:0011852851186375118488011860602.59341185797
23:57:0011853301189000118533011890009.72481187533
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.