暗号資産価格データベース


2018年07月29日
bitFlyer: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
00:00:009030509039769030479039769.81359105903851
00:03:009039769042339029059030004.71519221903886
00:06:0090299990299989982090100120.07864053900824
00:09:0090131890300090100390232521.73677548902468
00:12:009022509026509013089022736.81195991901985
00:15:009022759024989000119003197.47728506901145
00:18:0090031990129189854890129121.48045722899570
00:21:0090129190129290060590097117.85448943901223
00:24:0090070490113589859089868915.74033185900245
00:27:0089850089999689800189837912.61923804898960
00:30:0089837989849789600089609525.61485167896932
00:33:0089609589686389591689686336.43491445896238
00:36:0089686390111089686390002326.23047770899785
00:39:0090030090061689833589973629.66045825899518
00:42:008997369000008992398992422.15980000899702
00:45:008992418997058992398992395.40611615899399
00:48:0089923989923989800189820311.50840939898462
00:51:0089820389820589400089500032.61911868895733
00:54:0089500089795489475489699619.11212967896608
00:57:0089699689976889699689976019.54672929898426
01:00:0089929190383089929090342544.28625455901505
01:03:0090383090508290149990299836.60860955903708
01:06:0090300090484590299890340034.08571561903752
01:09:0090299890350290265790347419.08718761903169
01:12:0090347490474290282190474216.20855475903813
01:15:0090474290738290432990480050.99196648905711
01:18:0090480090694790433090564313.24346788905712
01:21:009056439056439036419045308.52328715904884
01:24:0090449090537090449090508415.74320152904819
01:27:009046559051609035019040313.11413255904439
01:30:009040539040609035009035009.53415306903993
01:33:0090300090467090265790466413.03160878903647
01:36:009046629049309033519042005.61703963904027
01:39:009043149043149035649038381.11419627903920
01:42:009038389049939038009049931.43259931904490
01:45:009049129057489043809055345.65621702905207
01:48:0090552690694790479090662612.63822502905929
01:51:0090670090670090508290519618.79056579905662
01:54:009051939061749050949057975.50535889905604
01:57:009057979066009056619066009.16749314906018
02:00:009066009066009057529061052.84719910906396
02:03:009057529059629057529057520.17560182905760
02:06:009057579065009047619047611.39558746905604
02:09:009050219050219042419042410.86755794904567
02:12:0090415190500090367090367012.37576197904206
02:15:009036239050859036239050028.97735567904802
02:18:009049799050859039609040001.94997478904935
02:21:009040009049599040009049400.98132000904414
02:24:009048979055179044889049233.27003921904938
02:27:0090556190850090539890736125.68509668907111
02:30:0090736190800090577390700311.20337666906913
02:33:0090757990900090691090779759.51998067908371
02:36:009076059085009074399074394.89430163907911
02:39:009077449081129067959074821.37580730907363
02:42:0090748290919190715690811911.43346602908747
02:45:009081359084339065009066122.89748723907222
02:48:0090661290661290267490355034.94408133903735
02:51:0090355190602390323190455212.63645241904750
02:54:009046629052139042829045130.93117333904587
02:57:009045789053199045789051510.52682375904680
03:00:009046609049589045129045863.52635012904621
03:03:009045869047629026639026633.48208880903391
03:06:009026629038349021709028146.19331792902978
03:09:0090281590308290101390299919.17739412901535
03:12:009029999035049026459029287.67986901902840
03:15:009029929030129025009030106.87121222902576
03:18:009029049041579025029034836.97923246903555
03:21:009034799034809026019030321.11442800903291
03:24:009027959033769026009032743.09581476902894
03:27:009032719033729028489028482.32522858903132
03:30:009028569033159027149033151.19734000902930
03:33:009033159033789029509033780.88843360903295
03:36:0090337790540390286090500114.46197372904341
03:39:009055039056739045079054334.89681236905149
03:42:009058249060009048269051813.83605459905688
03:45:009048269053449048239048281.22085577904840
03:48:009048289056179048269048263.88710441905050
03:51:009048269058189045139058186.78806097905334
03:54:0090581890910090581890836350.35690908907751
03:57:009072319079839067889070503.78064098907151
04:00:009070509070509070509070500.15500050907050
04:03:00-
04:06:00-
04:09:00-
04:12:0090725390870090555490802813.20389822908013
04:15:009078679086069072549075336.20912269908044
04:18:009075879078049063939064104.76213138907106
04:21:009065589067189060009061882.70902546906279
04:24:009062019066539061779066531.92591232906377
04:27:009061959079009058809074727.05980066907503
04:30:009070469070999067919067910.83781581907007
04:33:009067009067019058429060911.80888450906305
04:36:009063079064819051439057034.75157214905895
04:39:009056669063559056669063551.93880875905776
04:42:009063559067029058729066414.81438854906227
04:45:009064039069999064009064011.12725272906815
04:48:009064019067839056969062322.64490595905799
04:51:009062039066039060139064332.95405585906446
04:54:009064589064989060369062890.14213748906395
04:57:009060369060369060349060340.36487553906034
05:00:009060349062999060349062990.47880654906116
05:03:009060369069729060369069720.95898931906678
05:06:009069709069719064739068982.26693805906854
05:09:009066649068999063859067692.39875677906552
05:12:009067699067699065009065000.45200000906600
05:15:009065009065009059589062990.96694000906137
05:18:009063009063009055439058301.11350280905857
05:21:009058249061039056699061020.35300090905766
05:24:009061029061029029829042989.69761999904056
05:27:0090429890437590167290188120.68422038902654
05:30:009018889041849018009034341.82932656902950
05:33:0090319690450690200090400031.60265166903298
05:36:009042659052599039849046552.52529390904321
05:39:009046559050909040009050891.40751205904289
05:42:009053849055589050899055280.39925146905234
05:45:009053359061789050899052114.14680452905682
05:48:0090521190521190300190300217.45331177903492
05:51:009032999044789030049031960.97858112903477
05:54:009031979043659030009039750.82928315903262
05:57:009039759039759035009038441.59176945903526
06:00:009039979039979035009035033.13699058903726
06:03:009035049037999035009037970.40579950903639
06:06:009037999046149037979041941.94542409904338
06:09:009037989041949037979037970.48021191903911
06:12:009037979044619034109034103.76733967903524
06:15:009033999043229033459034880.17970000903904
06:18:009038949039239034889034880.34610051903824
06:21:009037509039239032399035001.93950351903721
06:24:009032139039239030769030793.05235489903619
06:27:009035689039239030809037340.31420260903751
06:30:009037499041479032259035821.30340989903832
06:33:009035669043849033719043840.30600160903714
06:36:009043849049999039879049033.35688138904572
06:39:009049039059999041109047265.30762650905314
06:42:009047279050669040009044001.93146947904379
06:45:009043999045009040339041763.93984986904409
06:48:009044999045009034199041254.97776611904359
06:51:009040879047509035039046623.33904794904012
06:54:009046629047509039159044995.08537734904285
06:57:009040169044999038509038501.80059074903945
07:00:009038509044999036019037572.10082029903788
07:03:009036009044949035009040007.00335856903684
07:06:009040009040009033039033033.36061641903505
07:09:009033039039579031039039572.31800280903342
07:12:009039579039989038309038320.27602914903936
07:15:009039199039989033019036041.50113315903478
07:18:009036009044979034959038876.33210705903883
07:21:009038879056369035049055695.97967864904609
07:24:0090500290625890401690401610.41190393905583
07:27:0090401790600090371190542611.66677056905382
07:30:009054269063329051169051167.00610664905703
07:33:009051159053759046999050060.81378927905054
07:36:009049979053759048789052911.12945995905189
07:39:0090529190790090511390710423.05014450907072
07:42:0090724590810090610790664311.17651190907486
07:45:009066289070529066259067982.13641082906845
07:48:009067989072499060229062506.26522973906772
07:51:009062519072009052919067755.15430897906296
07:54:009070009071009065009067881.48508616906914
07:57:009067889067889060049060041.14200000906624
08:00:009060199061799056339059971.13275548905995
08:03:009056339060009056309056302.11900038905988
08:06:009056339059159050459057012.00700781905173
08:09:009057859060009055019058282.65350518905859
08:12:009058399059539055019055011.08306986905665
08:15:009055019059979055019055011.58606801905623
08:18:009055019059849047019057647.74918955905322
08:21:009059029059999055009055031.96200500905878
08:24:009055009059999055009056120.31791830905767
08:27:009056129059989056129056701.37506388905806
08:30:009056979059999056129056821.30008113905941
08:33:009059999060009057029060000.99057680905973
08:36:009060009064919057739063881.63989926906016
08:39:009064929068799061939066884.28762015906559
08:42:009063469075839062229074167.18825512907065
08:45:009074999078879061169065414.34871691907172
08:48:009065209070009061649069081.76200660906551
08:51:009068289071169065039069972.10304069906928
08:54:009069969069969061939065132.01234441906472
08:57:0090651391142990642090999928.88880021909401
09:00:0090994591165290921790970240.77155676910358
09:03:0090970291083490901791020918.84507399909997
09:06:0091030091200091009191163823.49700991911149
09:09:0091171091499991163891235446.86331972913339
09:12:0091235291400091148491384827.95463625912900
09:15:0091384891593091326191530787.23656560914829
09:18:0091506291585091304991439833.66992504914283
09:21:0091439891563491243591253922.77791220914588
09:24:0091238191390091238191375416.74986770913091
09:27:0091315391358991000591088921.58421969911419
09:30:0091088991272091036891249915.03689633911369
09:33:009124679131429120009127009.41207490912458
09:36:009127009133499125219131483.95870982912900
09:39:009133409135519129269135519.15064338913400
09:42:0091358991476091355091460318.91425222914309
09:45:009146059149009122949132189.88080506913594
09:48:009139989139989127209127204.62104862913641
09:51:009127209136109127199132476.81332000912905
09:54:009128529135009128009134800.81441621913011
09:57:009134019134019118199123927.98281175912509
10:00:0091239291239290999791050023.45963123910611
10:03:0091050091050090882091036428.93817254909663
10:06:0091036091104391015191062917.52437049910345
10:09:009104709109689101999102009.31310739910366
10:12:009102009107809096549107298.11666777910501
10:15:009107299107299090009100002.37400013909880
10:18:009102999102999100009100011.65390000910015
10:21:009100009102999099029102991.92663564910078
10:24:009103009109159100009109153.45300418910221
10:27:009109159110009106009107962.45390000910835
10:30:009107969107989097009107986.42173540910088
10:33:009107989117009107979116994.15375323911285
10:36:009115009115009107589109991.68281062911311
10:39:009109999112219105109109990.61730000910901
10:42:009109999117909109999115004.83362929911632
10:45:009115009119069110009119060.85133310911567
10:48:009119069122749115039120022.14419000911898
10:51:0091239891350091200291300011.13572265912896
10:54:009130009134359123989124564.03217003912568
10:57:009127089133509125009129022.60154075912929
11:00:009129019129029115029116273.82563170912318
11:03:009122769124989122769122763.21663320912467
11:06:009124009129589124009127021.87218907912573
11:09:009127029131009121029131003.01506042912677
11:12:009131009135009130009135008.53100000913216
11:15:0091281991450091281991410628.44213069913803
11:18:009135039138009116009116008.28547548912766
11:21:009116009134509111739127277.30892047911982
11:24:009127179127179114109115958.21339122911861
11:27:0091150391200091050191190812.42972311911165
11:30:009119159128889105029105023.65022644911687
11:33:009110959120009108979115543.22603884911515
11:36:009116009119969112019115542.42780011911552
11:39:009112029112029101189105008.00841323910683
11:42:009105009109789102029106995.26251896910481
11:45:009107009114009107009110560.76077468911055
11:48:009110569119229110009119222.26192994911234
11:51:009119959125379115029120007.10305551912102
11:54:009120009122379111019112517.53700008911653
11:57:009116859119009108009112002.55588997911132
12:00:009111249122379106999117808.83067723911798
12:03:009117809117809106999112393.68797316911100
12:06:009109589110639105509109463.69207509910739
12:09:0091094691178091052091115614.43358866911384
12:12:009117789117809107809116515.11865739911488
12:15:009116219116479105019107316.20551479911096
12:18:009107309107789102839107775.57544192910510
12:21:009108479119709103019117996.40340286911027
12:24:009117999118009108979111103.04646706911375
12:27:009111109115009111009111002.38516070911315
12:30:009111019112869104849104847.21839133911026
12:33:009108889109599103029105381.38763815910557
12:36:0091049391053590700090820122.18874020908480
12:39:0090814890959890731090909314.28912548908785
12:42:009090939104569090939102612.88094409910106
12:45:009100029104499098039102193.41881442910200
12:48:009102619103689087749088348.72670420909360
12:51:009087339092019086009091892.98287890908782
12:54:009091709101359090879090874.11824057909758
12:57:009093689101009093689101001.34965773909717
13:00:009101009104559099039103002.04709802910296
13:03:0091045391091891045391060010.32421620910574
13:06:009106019107519103009104678.71382290910420
13:09:009103019106469103009104980.64450740910380
13:12:009103509105009091879097534.45710929910098
13:15:009097649097709097539097531.05680000909760
13:18:009097469097539092399095100.63668080909593
13:21:009093359097509085009088299.20162923908920
13:24:009092149092159085029087541.19326554908744
13:27:0090875390875490680090705643.99278278908411
13:30:0090705690975390705690975320.89366519908414
13:33:009096149099999076609082696.66888932909162
13:36:009083839083839080029080100.95375000908014
13:39:009080109084009076629081326.13447650908000
13:42:009080009087489076609087026.16107554907927
13:45:009089869090009087019087021.25020000908935
13:48:009087029090009081639081652.03668098908722
13:51:009081659081659079999080002.68811216908135
13:54:009080009081619075209077004.35360509907869
13:57:0090752190879190650090879112.82402901907482
14:00:009087979089989073239074723.35248689908308
14:03:009074729083409074729079335.21719393907856
14:06:009081159081159078009078044.52787410908009
14:09:009078009081119074749074752.63939231907781
14:12:009074759074759065289066046.38187715907012
14:15:009067049079249060009076644.45994389906758
14:18:009078199080009065739073534.45665916906964
14:21:009073649079999073529079990.91300250907633
14:24:0090799990831090668290743824.40906783907282
14:27:009079519081009070529081003.87089235907693
14:30:009080509080509071909078859.71101713907637
14:33:009078869085009077669083017.76899880908152
14:36:009085009095009082919095004.91740574908915
14:39:009094989095009087139090004.88048806909203
14:42:009088419095369088359093502.50836537909192
14:45:009094509094509090009090020.85410000909105
14:48:009093209093509082019084546.07974485908797
14:51:009084329096669084299090156.50765580908835
14:54:009090249096629084579084571.60816466909189
14:57:009084579087649080009083295.81237302908460
15:00:009083289087299080049080060.88110050908284
15:03:009083549087209080029084001.76043224908591
15:06:009084009085989080119080161.59398610908301
15:09:009080169083509080109081001.03908102908099
15:12:009081009081009075009079975.18780833907717
15:15:009075029079149075009075020.82708340907622
15:18:009075029083509075009083504.30382537907908
15:21:009083509086009080099085501.61474975908406
15:24:009085509087639081789086872.15089393908629
15:27:009086869086869085019085014.25521182908517
15:30:009086859087769085009085030.80041887908551
15:33:009085029085029075009078493.20055568908011
15:36:009075119091009075009091006.24755530907769
15:39:009085299094169085299092291.04658754909211
15:42:009088889089529083209088163.23848505908696
15:45:009088169088169084809085003.23324143908490
15:48:009085009089549085009086332.00830241908514
15:51:009089549089549085009087190.62420000908526
15:54:009085209087769084009085191.43441105908466
15:57:009085199086269083049084001.30230739908443
16:00:009083059085209080009082192.37534149908265
16:03:009082189084989079999084981.24801992908130
16:06:009084989094729082089094725.60207545908745
16:09:009090849094719090009094701.33895150909151
16:12:009094619094619080009084452.31611900908514
16:15:009084459094709084459094001.31041773909337
16:18:009094009094469089099090922.50884299909250
16:21:009090969094489083159088991.11465715909043
16:24:009088599090929080269090922.67013290908555
16:27:009089429091539083789088001.24504141908969
16:30:009090989094489090519094462.05406494909238
16:33:009094449094459083779087880.30909830908954
16:36:009084019087779081639087770.67582500908550
16:39:009087779090009082259085962.31686648908606
16:42:009085999090009081599083785.13106460908381
16:45:0090837890856290690490712913.60213650907397
16:48:009076349077969065239065232.59998420907202
16:51:009068599069819060009064806.22318195906247
16:54:009069629069629060119065551.79399973906242
16:57:009060529071339060089060505.68116339906835
17:00:0090600890720890600090629310.69889127906184
17:03:0090629690673790598890599718.45974516906162
17:06:0090599790624690450290500024.71500726905159
17:09:009050009056729045309052969.72376093904930
17:12:0090489190550590331490331420.38077190904091
17:15:0090331690379690250990345025.99305460903101
17:18:0090387490481190335190335118.66988003904165
17:21:0090335490449990335390350010.33148024903991
17:24:009035019036979032009032156.49275201903408
17:27:0090321590500090301090461418.93091534903800
17:30:0090499990600090461990523822.57192797905495
17:33:009052219052229046769046995.40232752904771
17:36:009046999050009046879046904.49664112904733
17:39:009047009049879034019038754.67930695904468
17:42:009034409044959034109038006.42633896904051
17:45:009038009040449033759039004.08334580903700
17:48:009039009049159035619049153.28079147903917
17:51:009044549049999043939047014.24172133904796
17:54:009047019050009047009050003.99906316904990
17:57:009050009050009047019047504.16599626904934
18:00:009047509049959047019047014.98871498904798
18:03:009047029049959045009046172.02970690904697
18:06:009046179047879044589044991.09788938904497
18:09:009044999052559044599048872.31327099904765
18:12:009051789052549045709049771.86600450905032
18:15:009050009052049045729047503.61914800904978
18:18:009047509050009047109049982.04799320904807
18:21:009049989049999045719049002.26100800904827
18:24:009049969052529044009048893.91245852904735
18:27:009044009048409040009044004.52185456904226
18:30:009044009049999043999047464.82351464904695
18:33:0090497690551290450190551211.57999948905061
18:36:0090514490703090501790680214.42148621906333
18:39:009068029069999060029060511.54195181906552
18:42:009064579065009060519062103.04807726906329
18:45:009062099064999060009060013.71110812906149
18:48:009061529061549060009060011.49898256906026
18:51:009060019064009060009064003.61034690906116
18:54:009064989065919060029062181.31522620906339
18:57:009062989063009060009060041.19299899906083
19:00:009060009060039044399046627.33815931905366
19:03:009046019055429043189049003.82568554904806
19:06:009049009050009048009049943.10356836904945
19:09:009049989049989049009049016.01638230904971
19:12:009049879053449049019053442.95873264905148
19:15:009052229052359050019050010.13400000905205
19:18:009050019053429049029050001.59611240905180
19:21:009051999053459049019053371.79948087905294
19:24:009053399058999050019052220.83426174905385
19:27:009050019052239049009049211.19339042904965
19:30:009049189052219049049049040.79092866904920
19:33:009049049052239048509048525.41167230905044
19:36:009048509052229045279049914.30577674904872
19:39:009045279048559040009040011.78579443904389
19:42:009040019042989032009038188.25372348903724
19:45:009038089040309037369040301.59556928903822
19:48:009040309043919037389040291.10480846904013
19:51:009037389040309035109036983.10963206903811
19:54:009036989048419035359043051.76552745904149
19:57:009044409046129042089043001.83410103904533
20:00:009046109046109042089042500.46500020904286
20:03:009043039046129042509046121.37182339904553
20:06:009043019046129043009044100.52348250904452
20:09:009044109046109043139043130.55760000904389
20:12:009043139046009043139046000.63760000904437
20:15:009045009046129045009046002.35301405904559
20:18:009046009046019035109035108.42276539903868
20:21:009035109038499030249032495.13064042903318
20:24:009032499032499030119030112.26321115903069
20:27:009030119031889030009030005.06776272903023
20:30:009030009031009020379024397.12209616902680
20:33:009024359028889024359024393.39850167902615
20:36:009025549025549020009022244.87688667902248
20:39:0090200290313690199890286918.15780910902236
20:42:0090313690450090255190287511.88244745903715
20:45:009031279036859025519036852.60247034903103
20:48:009036859050009033019050007.86539929904444
20:51:009049989060009048039056968.81996099905273
20:54:009057039059439042369045398.05007993905401
20:57:009047259056039043199053406.03251386904852
21:00:009050929054179049289049484.50971848905197
21:03:009049509060059047739055297.51276990905543
21:06:009055419055419051409051452.49957096905522
21:09:009054639055419050049055281.32439829905310
21:12:0090552990690290550890690224.15136876906222
21:15:0090677690889990648390800063.13676235907517
21:18:0090800290942090766790914714.06243757908486
21:21:0090941990980090743690781519.79596166909039
21:24:0090775090865090775090780010.00436514908052
21:27:009080009080009065649078466.28330927907179
21:30:0090743690784690666790733110.20812544907261
21:33:0090690990738090662690690510.64902785907081
21:36:009072899073499069129073393.54250000907334
21:39:009073399073499073399073491.36966776907344
21:42:0090733990770090733990770054.89973454907365
21:45:00907700909999907677909800181.11490188908574
21:48:0090965490999090816790880355.40850042909497
21:51:0090879990987090774990987019.23890756908857
21:54:0090951591000090925090925018.26240502909735
21:57:0090900090950090899990900010.41225945909154
22:00:009090009091099083549088865.40210000908834
22:03:009091109098009086509098005.25585539908985
22:06:009097099098009088019088404.65005987909199
22:09:009094519094519084009084008.47137434908490
22:12:009084009084009071209078003.04137167908015
22:15:009078009080009076509076509.79976777907878
22:18:009079549079549061519073013.69148750907125
22:21:009078749088609078089086653.07571793908293
22:24:009078929086009075019078932.22997841908102
22:27:009078929083019074509080003.10998598907917
22:30:009080009081929060299066234.46277965907230
22:33:009060329068819060019068784.32908745906556
22:36:009065389075009065389067263.62381522906985
22:39:009065839072209065819065831.81526273906613
22:42:009065839072529065819072521.86072760906878
22:45:009072529085989072529083747.63766086908166
22:48:009083739085789080009083002.26255978908218
22:51:009082999086009079999080933.18340099908296
22:54:009082489082499073799079422.13360769907874
22:57:009079409079429075039075100.51510000907741
23:00:009078509079399075209079395.14198915907851
23:03:009079009079429079009079425.01000407907924
23:06:009079429085009079009085006.58301342908147
23:09:0090850091109290841391063034.14671699909836
23:12:0090973591079090823090946317.52046899909474
23:15:0090940091123090939990955815.29566998910468
23:18:009097709104949091899091906.27809209909912
23:21:009091919109999091899109996.04627544910159
23:24:0091099991120091020791032410.49585665910881
23:27:009103249110009097769106075.24276920910179
23:30:009106079112009106059111083.33540026910927
23:33:009110129112019102359104006.73122319910620
23:36:009104009108339100189103036.63771163910391
23:39:009108729109459103009103025.29347565910353
23:42:009103029103029095489095544.36057279909706
23:45:009097509097509088379093857.05527610909186
23:48:009093859097509090009096441.57306210909357
23:51:009095489097479089439095750.39350000909499
23:54:009095759097479090989097455.52254482909691
23:57:009097459097459085009090989.76273345909101
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.