暗号資産価格データベース


2020年08月03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
00:00:0011839851184155118377511837750.30881183967
00:03:0011837751184395118329011837050.37461183502
00:06:0011839051183905118300011833750.43771183260
00:09:0011833751185385118337511850550.88211184565
00:12:0011852551185255118290011832400.74021183667
00:15:0011834401183440118139511820851.79261182289
00:18:0011822851182815118127011827850.88641182121
00:21:0011826251182625118107511812650.69601181945
00:24:0011814551183525118145511835250.87651182191
00:27:0011835601184270118306011842700.83021183495
00:30:0011842751184625118336011833602.10681183684
00:33:0011835601183655118161011816100.53551182401
00:36:0011818101182395118174511823750.28601182110
00:39:0011822201182405118025511804300.87241180957
00:42:0011804001180570117966511796651.16831179994
00:45:0011798651183575117901011819503.64031181429
00:48:0011819501182150117800511780053.80091180931
00:51:0011782151179035117700511780051.71881178075
00:54:0011782051180805117750011792901.60251178824
00:57:0011794901179500117792011779200.29221178603
01:00:0011781201182820117732511773354.32821180600
01:03:0011773251181595117732511812203.99611179137
01:06:0011816101184205118148511831401.37251183011
01:09:0011838401183880118300511831600.61851183300
01:12:0011833601183360118130011818200.42681182464
01:15:0011814051183020118139511825250.28051182488
01:18:0011827251182725117944011796550.39641180590
01:21:0011797651182165117910011820801.04041180469
01:24:0011821851182725118218511823150.09321182412
01:27:0011824501186045118239511849552.51371184914
01:30:0011851551186470118371511864701.58791184655
01:33:0011864701187245118355511853453.87001185479
01:36:0011855451187670118554511876701.02151186453
01:39:0011876701188020118643511870351.35541187465
01:42:0011870001188865118584011883953.83121187298
01:45:0011878301188390118584011858405.03881187054
01:48:0011862001189000118550011878405.72931187515
01:51:0011880401188515118708011884809.63881188008
01:54:00118848011915001188480119000013.79781189560
01:57:00119017511912001187260119042510.20681189899
02:00:0011904201191280118899511905757.52181190212
02:03:0011905751191775118980511909052.84951190926
02:06:0011909051190905118691511881705.73641188069
02:09:0011883701190785118832011899902.28101189888
02:12:0011900051192215118890511915707.36581190868
02:15:00119177011937001188945119209512.20271191114
02:18:0011921001193285119086511926206.57321192300
02:21:0011930501194095119273511940952.38721193624
02:24:0011942401195640119350011935001.82531194290
02:27:0011934001194600119302511938701.64891193623
02:30:0011940701194165119136511929952.03401192489
02:33:0011931951193955119231011928800.96831193284
02:36:0011928401194885119284011948250.87021194186
02:39:0011949651195280119304011932651.23881194583
02:42:0011937151194660119271011933951.76501193918
02:45:0011934951194040119204511940400.78701193247
02:48:0011942501197700119425011971953.89031196438
02:51:0011973551198005119611511962051.62911197038
02:54:0011964651198860119631011986752.87411197723
02:57:0011987401198865119510511975003.48981196851
03:00:0011970501197050119492011960752.53381196251
03:03:0011959801196485119475511955652.79861195908
03:06:0011955301195800119465011953152.38911195570
03:09:0011950601195240119334511947101.90731194187
03:12:0011954551196880119487511959853.33931195816
03:15:0011960001196575119416011959100.82541195431
03:18:0011952751195630119356011947700.86031194385
03:21:0011944701195175119376011942950.24891194439
03:24:0011950001195670119473011952600.34351194959
03:27:0011952351195300119487011952350.08611195113
03:30:0011953001197045119530011969752.68101196733
03:33:0011968301196835118861511937407.01371194275
03:36:0011935851194615119234011924104.43221193475
03:39:0011926101194710118982011910003.03141192255
03:42:0011912001191575118948511910601.20601190873
03:45:0011909601192735119082011908200.94601191969
03:48:0011905301192050119053011916750.72951191321
03:51:0011921301193735119165011933551.13111193114
03:54:0011933901194610119293511937151.40771194035
03:57:0011934651193705119205011930000.44561192871
04:00:0011931351196880119223511961803.81461195227
04:03:0011961801196345119505511950551.63041195942
04:06:0011952551195255119438511947550.19301194908
04:09:0011950351195940119458011945800.88501195110
04:12:0011952001195250119304511938901.96771194234
04:15:0011935101193850119136511913650.74221193383
04:18:0011913701193045119133011915158.42391192014
04:21:0011915151192270119066511912953.28551191519
04:24:0011906101192350119061011916450.60851191735
04:27:0011919001193100119158511929000.77321192283
04:30:0011928401192840119158511915850.66321192340
04:33:0011916151192280119106011910600.70421191486
04:36:0011911851192385119118511922150.16821191965
04:39:00119241511924151181125118670012.84921186142
04:42:0011868601188730118654511882405.96881187729
04:45:0011879351187940118666011869252.44591187412
04:48:0011866801189465118601011886104.10361188512
04:51:0011882001188200118687011879900.70201187705
04:54:0011881301188205118636011863601.62911187669
04:57:0011865601190540118656011905401.36251188954
05:00:0011906901190740118854511906553.94021189197
05:03:0011902551190310118660511866051.74391189316
05:06:0011875401188815118717511871751.71431188230
05:09:0011873751191740118650011894003.09771189561
05:12:0011896001190665118876511887652.56311190128
05:15:0011889651189565118853011889150.43901189106
05:18:0011890801189425118700011870000.67271188422
05:21:0011873151187400118509011850903.53721186462
05:24:0011850801185620117900011830105.45281182418
05:27:0011832101184305118065011819755.31991183008
05:30:0011819051183890118058511831652.24921183028
05:33:0011833651184025118227011839202.82691183412
05:36:0011835701184355117886511805653.15891181000
05:39:0011800001181095117881511810152.30251180355
05:42:0011808551183240118085511823501.74831182557
05:45:0011826651182915118161511816150.23901182452
05:48:0011819101181910118010511801051.22581180609
05:51:0011801051181450117731011787105.11931178596
05:54:0011785601179320117805011786300.90561178612
05:57:0011785201178520117656011771902.16041177106
06:00:0011771851180500117718511793802.81201179627
06:03:0011796351182140117963511800452.76321181224
06:06:0011800251183000117996511828601.00561182121
06:09:0011831551183500118100011824650.74811182117
06:12:0011823351182530118200011824750.41901182148
06:15:0011828651183585118246511829250.36021182914
06:18:0011836201183950118194011819401.60221182917
06:21:0011819401181940118024011809901.16681181321
06:24:0011809901182500118033511814454.21301181609
06:27:0011809851180985118005011804600.44921180346
06:30:0011810451182355118104511819150.74991181566
06:33:0011813401181350117005011701106.33951176791
06:36:00117011011743301167090117220023.14161171343
06:39:00117232511802501172325117862512.92761177552
06:42:0011786251182745117652511804307.36431180564
06:45:0011805301180530117863511786351.53391180069
06:48:00117861011850101178295118094015.00741181323
06:51:0011814701182940118147011824951.84661182396
06:54:0011824901182780118111011827550.87371181695
06:57:0011824151184000118132511825405.32741182756
07:00:0011821951184275118219511842753.14171183387
07:03:0011845001185495118340511850003.26301184568
07:06:0011847351186200118462511855153.72431185533
07:09:0011859351187130118512511851551.89251185936
07:12:0011855201186685118499511858300.98971185974
07:15:0011858851186695118338511833859.68681184769
07:18:0011837001183950118168511834551.95021182749
07:21:0011833451184500118320011845001.16821183530
07:24:0011845901185590118347511849701.73191184641
07:27:0011855001186005118462011847701.56041185106
07:30:0011847001184740118242011826254.54111183108
07:33:0011826051183450118205011833801.37561182829
07:36:0011834801183830118186511821350.84931182667
07:39:0011817051182605118050011815503.41251181279
07:42:0011809201181625118034511805400.96191180835
07:45:0011804501181295118000011800002.28241180208
07:48:0011802301180485117845511794303.50681179095
07:51:0011794201181475117941011807050.97181180088
07:54:0011808201180940117952511799901.87271179874
07:57:0011795551179905117853011793802.52481179157
08:00:0011794051180480117800511780051.24851179469
08:03:0011781351180295117813011799101.26371179033
08:06:0011800651181655118006511807800.62921180732
08:09:0011808301180830117955511800000.96211179940
08:12:0011796501180150117900011799600.33561179651
08:15:0011799151180155117838511783852.27651179341
08:18:0011787001179160117646511791601.51971177742
08:21:0011794601180975117900011798052.96841180068
08:24:0011804351181325117978511797851.18291180293
08:27:0011792401179845117901011798450.15491179512
08:30:0011802951181000118029511808700.23241180546
08:33:0011805651180720117825511785100.94361179053
08:36:0011784251178465117621011767253.47641177648
08:39:0011767251177340117512511763603.06961176100
08:42:0011763051177960117630511777550.63151177515
08:45:0011769551176955117531011760601.39831176025
08:48:0011755201175535117399511752354.59491174993
08:51:0011758051175840117111011750805.35381173445
08:54:0011745101175955117357011750454.66901174681
08:57:0011750451175530117200511738603.88751173710
09:00:0011739101175135116800011702009.53261170675
09:03:00117032511727601162200116733515.27201166445
09:06:0011678951172990116600011718907.06651168635
09:09:0011718901173545117173511726501.97491172745
09:12:0011726101175435117261011736857.17861174626
09:15:0011740151174755117333511747551.57501173959
09:18:0011746051176500117460511759702.92111176020
09:21:0011764651178020117624511778854.30741176682
09:24:0011778851179730117717511778055.29361178088
09:27:0011781201179425117742511774254.41381178185
09:30:0011774201181035117742011808054.80391179837
09:33:0011806651182685118034011815503.98461181419
09:36:0011826601182995118044511809705.81111181570
09:39:0011813851185000118051511837856.75971182881
09:42:0011839701184280118248511834552.43611183258
09:45:0011837701184735118213011835103.00121183607
09:48:0011837551184560118289011845055.91101184157
09:51:0011847101184990118370511840801.23761184279
09:54:0011844351185235118369511844202.99431184179
09:57:0011843601184420118354511841453.49471183760
10:00:0011841401187400118414011874005.97931186135
10:03:0011874001188360118460511876706.64241186962
10:06:0011872251187805118524011852653.63461186589
10:09:0011853151186265118357011840201.89011185130
10:12:0011840151184440118207011824809.42131183708
10:15:0011826901183910118208511820853.04881182892
10:18:0011820701184000118174011840001.50571182444
10:21:0011841051184940118382511843001.67111184440
10:24:0011843451185095118434511845052.35391184516
10:27:0011844101184825118376011844200.98741184293
10:30:0011842451185300118288511830050.85041183851
10:33:0011835201184420118306011833600.51791183624
10:36:0011831651183165118216511826852.00741182241
10:39:0011820951182895118166011816602.05391182451
10:42:0011816501182645118127011814350.56091181828
10:45:0011818601182560118143511814350.46261182023
10:48:0011812401182000118105011812051.43551181925
10:51:0011815351182935118131511822200.95211182193
10:54:0011826201182935118170011817001.13881182149
10:57:0011816301181630117900511799252.00231180428
11:00:0011799201182460117992011822002.73801181794
11:03:0011822201182835118185511819200.61491182380
11:06:0011816701182575118104511812950.96461181786
11:09:0011810501182205117996511819602.30521181200
11:12:0011821701182300118200011822250.34641182063
11:15:0011822601182265118140511822101.48541181952
11:18:0011819651186960118194511853606.16651185432
11:21:0011855501186290118489011848906.45011185663
11:24:0011851551185740118466511850901.60191185133
11:27:0011855501185930118483011856250.98861185581
11:30:0011856301185705118450011851802.34301184915
11:33:0011850001186150118457011861501.09571185810
11:36:0011861351187540118551511864051.41521186454
11:39:0011869701187420118567011864051.49951186411
11:42:0011860501188375118605011883301.95891187733
11:45:0011875051187975118668511870500.71361187367
11:48:0011872001188385118656511878002.25561187641
11:51:0011880451188575118685011874901.93751187900
11:54:0011869951187330118600011865056.82221186877
11:57:0011863101187040118612511870400.40341186578
12:00:0011874351188660118636511867650.92031187554
12:03:0011867151186715118550511860900.40511185954
12:06:0011861451186845118560511856151.27471186483
12:09:0011855001188485118550011874102.14171187185
12:12:0011870001187935118694511877650.60621187403
12:15:0011876201187620118600011860000.72541186601
12:18:0011856101187600118561011866751.15931186749
12:21:0011866051187215118600011872150.18591186479
12:24:0011868551186855118629511863800.86761186598
12:27:0011860001186740118562011866050.52641186414
12:30:0011865051187550118650511875500.57281186711
12:33:0011873501187950118663011875350.56101187354
12:36:0011875001187500118553011857250.94321186106
12:39:0011857251185725118265511842253.33951184044
12:42:0011845651184565118273011835052.46231183613
12:45:0011837701184245118334511833450.45281183933
12:48:0011833301184170118270511841600.28581183360
12:51:0011841751184520118340011834000.44291184020
12:54:0011830351183035117985011809705.49241180990
12:57:0011809701181440117981011814400.86801180402
13:00:0011814951182475118118011811803.02241181764
13:03:0011814001183290118137511831500.58951182423
13:06:0011828101183735118256011832100.83751183165
13:09:0011832701183770118301511830850.30111183369
13:12:0011830301184470118300011834251.10871183500
13:15:0011836551183655118300011835250.18571183106
13:18:0011830951183270118272511828950.41591182998
13:21:0011832801184615118328011835601.35701184264
13:24:0011834001183775118249511828001.56711182910
13:27:0011828901184000118289011840001.23951183668
13:30:0011840001185090118400011848650.94981184337
13:33:0011849601185500118486011855001.32941185327
13:36:0011855001186595118538011853803.06601185738
13:39:0011858651186040118586511860400.10101185931
13:42:0011863001186335118550011861600.47451186062
13:45:0011858951186155118550011856050.61511185785
13:48:0011850001185000118431511849953.24901184602
13:51:0011849701186000118476511860000.64651185575
13:54:0011863301186330118500011854402.65711185574
13:57:0011854401185850118479511851650.51251185141
14:00:0011856751186515118536511853651.55161185880
14:03:0011851201185120118443011847051.08861184963
14:06:0011844601184950118402511840250.44301184490
14:09:0011844901184495118415011844200.91601184429
14:12:0011841601184540118381011839001.44481184341
14:15:0011835601183560118001011810104.65021181961
14:18:0011810101182245118050511822451.61941181305
14:21:0011816601182940118166011829402.27871182225
14:24:0011827051183555118233511833951.59781183075
14:27:0011837951184440118379511843150.50501184291
14:30:0011841701185800118417011857950.42891185268
14:33:0011858101185810118519011856900.10701185713
14:36:0011858401186495118551011862201.48111186111
14:39:0011860001186515118552011865151.15241185874
14:42:0011860701186205118551011862050.42481185901
14:45:0011862501187050118579511869100.53311186638
14:48:0011866301186630118524511856454.27321185972
14:51:0011861451187500118600011874052.59951186824
14:54:0011875751187645118688511872902.91411187239
14:57:0011871151188500118675011885000.72731187404
15:00:0011885001188995118754011884251.88581188417
15:03:0011881551188155118729511875800.59031187940
15:06:0011874501188800118745011880902.23791187970
15:09:0011884651188465118785511878550.12101188177
15:12:0011873551188370118729511877500.19191188036
15:15:0011875601187565118703511870350.28121187389
15:18:0011870451187500118704511875000.02601187404
15:21:0011877751188650118737511877701.59881187854
15:24:0011883651188640118759011878451.31061187814
15:27:0011883051189145118781011888601.59241188439
15:30:0011891451191495118901011905153.59391189983
15:33:0011911801193415119118011928404.61301192637
15:36:0011926551192805119006011909101.62491191267
15:39:0011911601192120118920011893054.03601190277
15:42:0011896001190440118960011903351.92281190036
15:45:0011906151191935118988011904602.97781190983
15:48:0011900401190040118880011892901.31721189405
15:51:0011892301189230118614511881803.95911188021
15:54:0011882551188675118766511886750.19511188071
15:57:0011887351188735118849011884900.10891188519
16:00:0011880051188645118766011876600.63891187977
16:03:0011876601189545118766011886701.18661188284
16:06:0011887501189690118835511890700.59601188966
16:09:0011896101191000118960511910000.63421190730
16:12:0011907451191305119054511906800.93351190813
16:15:0011908151191310119075011913100.37951190954
16:18:0011915001191875119037511905300.39741191035
16:21:0011900001191195118972511911800.43631190190
16:24:0011912001191745119058511908100.27751190778
16:27:0011915001192555119067011924150.44191191570
16:30:0011922351192235119000011900002.71861190740
16:33:0011898551190540118974511901451.32351190043
16:36:0011900001191900118962511915801.88191191423
16:39:0011913101191890119119011911900.05401191683
16:42:0011910551192000119089511920001.30401191573
16:45:0011916201191650119062511906250.53091191065
16:48:0011904201190420118917011894803.21461190228
16:51:0011893351190285118895511895701.36221189307
16:54:0011890151189835118881011894051.73761189359
16:57:0011894101189410118880511890350.04401189048
17:00:0011897701191550118977011904600.38681190339
17:03:0011900151190015118609511877052.54711187376
17:06:0011877051188800118752011885651.34231188149
17:09:0011879551189110118778011891100.32761188455
17:12:0011895001190500118927011900000.39291189978
17:15:0011900051192740118996511916652.11211191269
17:18:0011917751192005119131511914550.30731191748
17:21:0011918351193000119182511923352.95811192318
17:24:0011924001192400119100011910005.33191191744
17:27:0011910001191280118952011895201.47691190398
17:30:0011903151190670118950011906701.12291189893
17:33:0011906251191175118913011895052.09351190303
17:36:0011893001189895118851011885503.41271189515
17:39:0011885101188510118699511869957.94061187526
17:42:0011867951187995118638511874751.43451187190
17:45:0011870951187520118646011864601.82521186784
17:48:0011864001187350118572511865352.62011186582
17:51:0011866501186735118608511863601.68401186284
17:54:0011860001186135118539011860650.62851185789
17:57:0011859301186225118518011855950.55541185947
18:00:0011851801186970118515011863151.29641185948
18:03:0011866751187000118667511870000.05731186874
18:06:0011872001188320118720011883200.39251187616
18:09:0011882051188210118714011871401.17811187887
18:12:0011873001187705118629511867552.09261186932
18:15:0011863951186760118555011860551.26421185987
18:18:0011858651187730118500011859356.54231186219
18:21:0011862101186210118211011836357.38011184144
18:24:0011840001184565118351511835151.96561184019
18:27:0011837151184600118321011838151.34501184113
18:30:0011837451183990118266011831202.03471183429
18:33:0011836301184560118363011845600.68811183925
18:36:0011845001184815118424511845750.52261184622
18:39:0011845701184575118387511841100.21681184231
18:42:0011839451185250118390511852501.40921184424
18:45:0011851201185250118356511843654.59211184066
18:48:0011845651184565118210511821051.66331182967
18:51:0011824601182925118200011829250.35801182207
18:54:0011824351183635118234011833950.77501183059
18:57:0011832401183265117990511799056.75451180912
19:00:0011798451182255117984011808451.28221180858
19:03:0011812501181570118000511804750.51321180725
19:06:0011804651181480117937011811303.14971180442
19:09:0011811301183000118113011830000.93451182309
19:12:0011833551183980118314011832851.65821183229
19:15:0011831901184500118280011845000.87871183278
19:18:0011835651184460118336011837151.10751183810
19:21:0011835651184480118356011844800.47601184249
19:24:0011844801184985118394011841451.30721184454
19:27:0011843651185310118436511849200.63031184966
19:30:0011847951187030118459011850052.53091185137
19:33:0011852051186830118520511862302.68581186145
19:36:0011864401187220118577011858302.07621186470
19:39:0011858201186705118571511867050.65941186224
19:42:0011869051187140118610511867450.48771186660
19:45:0011863051187225118630511870150.82661186930
19:48:0011872151188905118706511889052.86701187604
19:51:0011890001189260118791511892601.80561188506
19:54:0011893451190000118830511900002.10081189531
19:57:0011900101190500118942011905000.66791190041
20:00:0011905001190785118900011892653.09501190031
20:03:0011892501189560118865511894300.73441189164
20:06:0011894201191700118937511916001.44961190543
20:09:0011917001192200118983511900004.25771191043
20:12:0011898201190020118852511891752.50071189314
20:15:0011888401188840118685011876701.55171187852
20:18:0011879001189170118770011891351.28991188308
20:21:0011891701190695118734011906955.28591189142
20:24:0011902201191770118995011917453.12871190895
20:27:0011917451192440119137011920603.98831192183
20:30:0011922601192935119123011920102.82171192151
20:33:0011921851192185119065511908450.60091191752
20:36:0011908451191890119059511918801.57271191057
20:39:0011918451192860119170511922302.04471192116
20:42:0011923951193680119190511934101.50271193013
20:45:0011936101194425119261511936352.33111193618
20:48:0011938351193910119200011925950.87251192956
20:51:0011925951193090119220511922050.29191192560
20:54:0011922151194430119195511942501.02751193225
20:57:0011942501194700119325511934252.35071193837
21:00:0011943851194400119154511915454.72801193086
21:03:0011921101192785119176511924102.87061192238
21:06:0011928101193590119275011928601.00641193117
21:09:0011930601193115119184511924101.04201192628
21:12:0011925801192585119125011916251.09781191984
21:15:0011918251192690119158011922000.88731192045
21:18:0011924001192575119076511924053.16171191924
21:21:0011924051192715119151511915151.67911192056
21:24:0011915501192605119135511923002.79381192145
21:27:0011923551192570119125011920759.01741191940
21:30:0011920951193190119209011927104.77491192223
21:33:0011931901194785119299011943952.65011193821
21:36:0011948851195380119445011949954.53601194952
21:39:0011946851195060119443011944454.94391194610
21:42:0011948301195955119483011957904.68291195509
21:45:0011954601195910119444511946650.91871195076
21:48:0011945751195865119457511958650.86931194934
21:51:0011958651196620119548511959004.05081196142
21:54:00119610011963651195650119605013.06181196088
21:57:0011960101196180119404011943008.95141194980
22:00:0011946001195885119460011957455.66181195528
22:03:0011956201196145119515011961453.38271195677
22:06:0011961451197990119560011978255.12051197047
22:09:0011976901197975119701511979753.38551197572
22:12:0011979751198070119701511970607.74081197550
22:15:0011972951197990119685011968507.61661196990
22:18:0011963501197450119608511970306.07841197257
22:21:0011968901197185119584011968953.20871196609
22:24:00119684511983301196800119806010.36701197735
22:27:0011983201199000119757511990003.06191198433
22:30:0011990001199815119851511995053.85361199262
22:33:0011994551200905119945512009053.92571200056
22:36:0012005301201000119922511992253.18961200138
22:39:0011992101201200119851011992859.36061200014
22:42:0011990001201025119900012010253.49681200162
22:45:0012010251201800120019512009708.24641201073
22:48:0012009201202100120070012018103.79291201534
22:51:0012018101202280120141512015903.27991201881
22:54:0012020301204005120203012037852.16341202978
22:57:0012037851204280120227512026104.84941203661
23:00:00120266512028051201665120280511.94131202055
23:03:00120287012034001201515120229513.73821202112
23:06:0012022901203975120229012031559.57741203327
23:09:0012031551203980120270512039806.56401203319
23:12:0012039201203970120320012035557.94141203693
23:15:00120356512055851202770120457514.45591204163
23:18:0012048201205540120464012047654.67911205330
23:21:0012047651205540120456012045607.03691204935
23:24:0012047601205310120476012053106.12931205056
23:27:0012053101207180120520512053359.14051205898
23:30:0012058901208605120589012081306.23771207210
23:33:0012081351208720120714012071451.97251208061
23:36:00120700512075251203590120402014.89311204711
23:39:0012039951204990120399012041555.88211204615
23:42:0012043551205320120409012050853.30661204705
23:45:0012052851205285120250512027802.77311204038
23:48:0012029251203570120163012023105.18401202295
23:51:0012025101202510120000012021956.06261201474
23:54:0012021951202195120000012000004.02391201342
23:57:00120140012021201200215120136010.69981200894
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.