暗号資産価格データベース


2020年06月27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
00:00:00976300986000975499986000112.37912346982455
00:03:0098616798900098517098569072.32062541987508
00:06:0098612098624998439198547845.46645452985200
00:09:0098516198566198274098309215.32909002983708
00:12:0098319298352098217898352016.26014694982845
00:15:0098364098441298054098130015.03899666982416
00:18:0098182198182998005798047447.00712762981049
00:21:009811769811839800009811694.04714041980421
00:24:0098116498214797975098111915.48178752981158
00:27:009809499817709799569805445.02494270980764
00:30:009810309825639810309824705.37700145981842
00:33:009817959817959807659812903.90934059981124
00:36:009811869824409811869824402.24529997981599
00:39:009828839831009819959824565.61974203982794
00:42:009820929830009820259823912.84500000982633
00:45:009822599822609815009815240.91160000981710
00:48:009815249815249800009800002.55100010980300
00:51:009800009814259800009809701.80170000980681
00:54:009809709815479809379815472.20200000981102
00:57:009812309820009812309819680.65399800981666
01:00:009823479825009809709825003.01719345981704
01:03:009825009825009813379816525.71160660982030
01:06:009816529816529790209790305.92265814980178
01:09:009790649798379785009795854.00408544979262
01:12:009795859797359782049784913.56160334978924
01:15:009787969790099781509781513.57900002978492
01:18:009780009780009753119760779.14481805976451
01:21:009760009772509757039768747.76624415976750
01:24:009772099782629772099777901.93544531977668
01:27:0097779098133097779098000014.12533879979977
01:30:009800009800009792339799070.84400000979884
01:33:009799079806509795569800452.20856836980042
01:36:009800459800459795629799901.93100000979835
01:39:009799679799679798429798661.19999998979886
01:42:009799269799269794709794701.22100000979729
01:45:009794359797509794359795762.53603939979502
01:48:009799609809449799609804224.34466389980510
01:51:009804239809509798359809490.84794033980346
01:54:009806919806919805099805950.31910000980596
01:57:009803009813709803009808622.02494163980883
02:00:009811059825009805009822095.00921153982006
02:03:009820019821609820009821601.23000000982028
02:06:009822659837209820019833884.54800286982988
02:09:009828509830959826919828291.65400313982895
02:12:009825009825009821319822240.49199800982226
02:15:009822249826009820069825941.17300200982249
02:18:009825049826219820119826213.29055553982553
02:21:009830009831609827459830003.68201763983062
02:24:009834009834009824009824000.95356388983318
02:27:009824379824699816159817730.83002560981798
02:30:009820009828349820009824171.24000000982331
02:33:009824179824179823939823930.26000000982394
02:36:009821969821969821969821960.09000000982196
02:39:009821969822459819059819051.75899800982202
02:42:009815009819069815009819060.51718047981897
02:45:009819069823169814009821874.33000000981686
02:48:009820479820489819979819980.36000000982020
02:51:009814989814989811019812010.64199600981342
02:54:009809509814209805149805140.40745774980829
02:57:009806169811609806169811601.34740051981129
03:00:009811609811609801349806311.56993151980883
03:03:009806319815439806319815430.02800200981070
03:06:009813599821579806559816811.34410000981951
03:09:009817529821879815049817000.44985119981715
03:12:009815059818499810289818490.47099999981464
03:15:009821879830569819819823013.64908554982281
03:18:009823609844829823579838017.75372303983473
03:21:009838019844799836759837013.88919816983947
03:24:009838139845009838139843440.95190946984186
03:27:009840109843419829679829672.40299840983884
03:30:009829669834009829669834000.56890000983022
03:33:009834009835109833219833211.36824560983391
03:36:009833209833209820009820001.31330011982742
03:39:009823559823559815009816981.83109800981831
03:42:009816989816989810009813592.05000398981279
03:45:009812459812459810979810970.21000000981104
03:48:009810979814339810979814330.15100000981431
03:51:009813949813949813949813940.21000000981394
03:54:009814129814699807709807704.22269400981457
03:57:009806719810369800039801900.83474949980329
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009809069831359809069831352.42100000982030
04:15:009831109831109822079822072.21637800982712
04:18:009820799827439820799827430.36999800982640
04:21:009827719827719820979824411.18750245982292
04:24:009823109823109813129813230.89439955981776
04:27:009816439819209812059818202.20119998981730
04:30:009819859819859806739811281.44199800981232
04:33:009809269813159800009801001.31220400980808
04:36:009800709805409792509805404.06879893980050
04:39:009810009815009805009815001.07260000980976
04:42:009817489823659811519823651.02200006981864
04:45:009824339831409823909823901.11412381982779
04:48:009828909829609820209825511.49999800982867
04:51:009831049832869827929829751.38000000982946
04:54:009829379829379827749827930.36499900982801
04:57:009822799837409822789832152.40003188982905
05:00:0098322198644098322198591713.62436187985362
05:03:0098620098831998620098740312.61304335987436
05:06:009874259874259859929859926.49094242986265
05:09:009858709859179851979857391.02452800985579
05:12:009858009864249858009863252.86332111986195
05:15:009858939859279846029850431.25590995985295
05:18:009850439851119843509849501.05960000984822
05:21:009849449849599841829849371.01100000984798
05:24:009853389863449849969863445.85000013985416
05:27:009859289863109856809859105.20600000986090
05:30:009859159859159855089859149.88841665985855
05:33:009859159859159852159855490.94595583985549
05:36:009854939854999846939854991.53210065984914
05:39:0098549998758098549998713411.18387723986313
05:42:009872519876169869789869781.63590013987181
05:45:009870759875479869059874510.43059100987330
05:48:009874469874509867599874490.46000000987391
05:51:009874499878949874499878704.27051902987577
05:54:009876509878709872129872122.69699640987512
05:57:009872129872129865779865771.53601000986912
06:00:009866739870709865449870651.20790000986934
06:03:009870659870939870639870630.57080000987080
06:06:009877609880009877609880001.88588640987904
06:09:009880009880109878999879822.99286930987955
06:12:009879829880109879829880100.64790000987994
06:15:009880109880109876939880001.05130700987765
06:18:009880009880009872979872973.10011100987763
06:21:009873209873209864039865001.55140000986923
06:24:009865009870509865009868365.73000026986793
06:27:009868859868859859659859651.73199980986441
06:30:009859659865119859659865101.77433313986424
06:33:009865109865109863869863872.31100000986485
06:36:009862909862909859009859001.81040000985998
06:39:009859009860519849539850001.83210940985412
06:42:009850009850009847149847143.22660200984816
06:45:009847149850009843959847001.33320000984704
06:48:009850009856089850009856081.85901440985090
06:51:009856109856109851679851670.42000000985274
06:54:009851669851979847009847001.84673217985031
06:57:009847009852069847009851010.47020000984890
07:00:009851019869009851019869007.69590000986327
07:03:009869009871479869009871472.32075400986935
07:06:009873889873889873359873611.11900000987363
07:09:009873619873649870029871540.77500000987178
07:12:009870009870009869009869956.98134000986997
07:15:009869999869999864709869980.84998574986821
07:18:009866739866739866729866721.31200000986672
07:21:009866729868869862379868861.74850000986435
07:24:009869979869979864219864540.85902000986873
07:27:009866559866919842609842605.61263782985869
07:30:009845719848209832279841263.39348406983969
07:33:009843239852099842009850390.84621799984642
07:36:009847679847679847069847130.34200000984718
07:39:009847139848839843839848831.26649800984793
07:42:009848839855519848839855510.05000200985269
07:45:009855899859689855899859400.03200000985765
07:48:009859709860009853839859681.46219056985735
07:51:009859459859499852489854070.71500100985702
07:54:009856009858269845009845003.44124544984970
07:57:009845329845329838469838463.14875456984341
08:00:009847359848099845529845520.63000000984724
08:03:009843319843319829939829930.99700000983596
08:06:009834269834269819359825901.52358361982406
08:09:009829229832779829229831320.28900000982966
08:12:009829949830629825009825601.02400000982930
08:15:009827499830029827499830000.76500000982998
08:18:009830819838769830809831931.30199800983656
08:21:009831949838589831689831740.83518423983338
08:24:009832999838079832999838070.23599800983562
08:27:009840009841099840009841090.26239179984088
08:30:009841099845009838889845000.99752263984172
08:33:009845409848629845399848421.60761965984638
08:36:009848449852459848449851082.58000000985216
08:39:009851089851089851089851080.22500000985108
08:42:009851089851089844399845761.14066218984773
08:45:009845009850809838309838301.16800000984317
08:48:0098350098512198303598424256.08218958984373
08:51:0098432098475398359198427043.87097193984515
08:54:009839839842709835059841304.05498000983965
08:57:009841309843509836459839905.07808380984108
09:00:0098427098455698192298192215.27050607983304
09:03:009821369826729808259812108.72730234981743
09:06:009806559816299801119816293.01694766980714
09:09:0098209598221398075698102414.71006480981195
09:12:0098124498250098124498146114.69140000981544
09:15:009814639815009807529807521.15544800981419
09:18:009811279811279805009805012.10760000980613
09:21:009805019808809791009795009.13141788980031
09:24:0097978997986797949197949110.34004201979851
09:27:009794969798569794969798560.15000000979790
09:30:009797249798069792519794182.81266413979564
09:33:009794199798059794129796701.70663000979638
09:36:009796709796709788509788502.87320000979203
09:39:009788509792039788009791053.62825113978993
09:42:009790659790659785009785001.74074887978663
09:45:009785519802719785519802719.52111400979320
09:48:009802769809019802719803230.52800200980359
09:51:009802729803239801029803231.36599800980217
09:54:009803239803239803239803230.17010000980323
09:57:009801319816609801319815005.18387318980985
10:00:0098148898228998130898206210.39227050982094
10:03:0098206298206298130898159532.42477525981343
10:06:0098131498168397949898027628.72798808980799
10:09:009800009808659800009802983.70020000980276
10:12:009802989802989795129800102.81680000979836
10:15:0097989097989097810097888913.12509835978897
10:18:009788899797809788899794965.73147939979350
10:21:009794609798509794609798501.14759293979568
10:24:009798509808329795839808324.54940200980298
10:27:009809289809289800219806540.85140000980513
10:30:009807369821339807369809637.15246134981547
10:33:009810169817059809059812031.52800000981177
10:36:009813179815659813179815650.33000000981557
10:39:009815889825009815889820004.01753889982324
10:42:009820009820009812849812840.82900000981726
10:45:009812509821539811379820805.75100000981799
10:48:009820809820809815079815140.74808038981732
10:51:0098204698253098204598246010.95896406982154
10:54:009824609827809817319827562.12034723982511
10:57:009827439827439825209826171.79468203982663
11:00:009826859830119826459826732.24618861982715
11:03:009828159828479817649817644.61897218982322
11:06:009815019815019812509812502.28786063981392
11:09:009814529818749805249807804.46556207980977
11:12:009807809813709807809813691.74750000981066
11:15:0098136998220598136998170111.33243389981948
11:18:009817009820999814699814712.13000385981753
11:21:009815159815179806539807651.03954978980980
11:24:009807659809829807659809820.32100000980907
11:27:009805249805249803849804030.13938793980487
11:30:009804039804039799549799655.99500200980227
11:33:009799659801929798509799350.29500000979911
11:36:009799909802269797479797471.69000200979865
11:39:009797469797489794509794513.97285872979617
11:42:009794619797489794609794602.57478400979462
11:45:009794609799579792319798834.40201700979499
11:48:009798449798529796209798093.48436423979674
11:51:009797919797919795009796473.13500000979651
11:54:009796469797999794519797991.10995894979529
11:57:009798979817009798979817005.48701434980179
12:00:009819909820739811609812723.15799542981549
12:03:009813549814629809619813091.30849800981288
12:06:009813769813769809669813090.97840000981124
12:09:009813099813099813089813080.61590000981309
12:12:009814999815439814999815432.34800000981536
12:15:009815439829509815439829504.88830000981899
12:18:0098294398584998294398497848.46229458984303
12:21:0098490298650098405598572820.85651699985270
12:24:0098572798625398444898444866.67902530986182
12:27:009844489849009840579840572.14709339984436
12:30:009840579855009840559849306.43972931984867
12:33:009852309861789849139854008.74031676985589
12:36:009854999854999848279852652.53610000985258
12:39:009846949849409843269845072.08297125984667
12:42:009844099844099840749841203.81062254984133
12:45:0098408798450198405598405523.02832352984069
12:48:0098405598439798339798439713.24128328983938
12:51:009843979844449839869839860.57576000984150
12:54:009839009843569834739836932.69172279983868
12:57:009836939840149833209834561.34789950983637
13:00:009835649848619835639848506.73827289984533
13:03:009850009851309847559847552.86013850984964
13:06:009847559847559845009845000.76410000984567
13:09:009845029859239843189848374.89094213984991
13:12:009848379848379833649835023.08699879983636
13:15:009835029847399835029840179.62328682984253
13:18:009835009846509835009842302.57180000984386
13:21:009838909840019828759830507.29479490983272
13:24:009830339835819829659835144.76800000983052
13:27:009835089835149827009827002.64692202983220
13:30:009826099826099811009819367.63178367981842
13:33:009820009820309817789820003.55711792981968
13:36:009818209825549818209825533.10150199982390
13:39:009825539825909823049823320.91000000982412
13:42:009823329827709819419827700.58000150982400
13:45:009828099828099823329823320.43000000982777
13:48:009823329828779823329827101.74350000982690
13:51:009828559830009828559830000.42600000982983
13:54:009829809832129829809831811.26000026983151
13:57:009831819837799831819835002.34229160983574
14:00:009835009840019835009836802.29000008983882
14:03:009836509836509835009835503.76179838983522
14:06:009835509835579828159828151.19862817983453
14:09:009827789830399827009830390.18401960982762
14:12:009827459827459821399821392.26770000982585
14:15:009824379825119820739820730.13499640982319
14:18:009820739830989820739828873.87900000982241
14:21:009828999829009828879829001.76140739982900
14:24:009829009831279826209830002.14511913982939
14:27:009830009832609825309830390.95619354982873
14:30:009836109836809834819834822.99096000983601
14:33:009834819842159834819839511.93210137983977
14:36:009839519842909832609842902.89546200984163
14:39:009842849849509838669845001.76299258984568
14:42:009845009849709839659848591.59844800984423
14:45:009849059849459845309845720.66981000984675
14:48:009845729850009844699848161.47900000984895
14:51:009848409850009839829840130.70921900984495
14:54:009840339845789839519840992.66870000984369
14:57:009841009842849838509842841.96320000984017
15:00:009842849845009842849845000.19579549984347
15:03:009845119850769845119849323.05540891984962
15:06:0098495998496098380098380016.21713856984060
15:09:009838009839009829039834792.56263841983691
15:12:009834359838399830079835821.57910000983635
15:15:009835829841899832019832018.34156000983977
15:18:009832029835789827999834381.98604429983261
15:21:009834389841799834389841220.76720000983848
15:24:009841229843209835109835101.75100200983920
15:27:0098380098493098380098493017.29979800984358
15:30:0098486998713798483098608821.46858905986013
15:33:009860879873009860869866756.06005900986660
15:36:009864729874509860009860007.76732034986854
15:39:009864119869589859319864194.07400150986402
15:42:009863479864799856239861113.62099515986088
15:45:009861119861119854309854302.88707134985763
15:48:009855349867769855349860425.26863013985998
15:51:009860109860419851019854002.65696174985644
15:54:009851409854009851119852312.63387000985313
15:57:009858379858379858029858020.12000000985805
16:00:009861729869239853909853905.93660000986421
16:03:009860069862079856709857843.38879800985827
16:06:009857849860459857849860381.12000000985992
16:09:009860199860199851979851992.03518800985433
16:12:009851729854989851659854981.10200000985205
16:15:009854989861659854929861655.16722032985500
16:18:009858009862009858009861990.34450000986082
16:21:009855129858009845009849132.98000000985306
16:24:009849139849139840009840002.88549603984460
16:27:009842299850839837749846815.76458304984844
16:30:009846559846599840689844391.13079800984277
16:33:009840679850579840599850575.14633078984403
16:36:009850739852099850739852090.99730000985154
16:39:009852099856139851989856133.09000000985334
16:42:009855149855149845229848781.02369800984958
16:45:009853109853109848789848781.91928244985022
16:48:009852879852879848739851872.17870200985110
16:51:009852639858849852639858581.32893620985661
16:54:009858699859309855009858880.24660000985730
16:57:009858819858819857009858000.72000000985801
17:00:009857989859159857989858862.22300000985909
17:03:009858619859159857679859153.02000000985835
17:06:009859159863809859159862023.43584184986255
17:09:009862029864659856929862122.10954705986268
17:12:009862129862169856949856940.69284079986199
17:15:009861989862089856979862080.59003000986178
17:18:009862039862039857039859980.86000200985939
17:21:009860009862049858089862041.85492099985926
17:24:009861989862179861989862173.98997901986205
17:27:009862209868519862199864863.87204486986615
17:30:009868699880229865729872199.47472936987694
17:33:009872199874989865009865002.33793156986970
17:36:009865009865009857029857022.80919669986006
17:39:009857029857689850009854992.65670000985383
17:42:0098549898600098514598592513.18080584985652
17:45:009851409853909850009853521.33639056985221
17:48:009853529854959845109850007.64985648984982
17:51:009846749846749830159837306.28642957983888
17:54:009839649843309837309839906.39376994984045
17:57:009836639838259835329838257.27195626983599
18:00:009838259844609838259840604.62660872984031
18:03:009840599840609828369833833.49609600983610
18:06:009832209833849827499833846.45291411983298
18:09:009833839836409833839836401.54515114983409
18:12:009836409840699834469840690.83970000984028
18:15:009838049840699825009830883.62276700983530
18:18:009827409827409825009826770.62000000982580
18:21:009827169834709827169829016.23480000983193
18:24:009830269834799829069829070.68800000983111
18:27:009829079838009828609833302.46151934983369
18:30:009837239839979837239839390.63000000983796
18:33:009839399840509832939840500.76600100983502
18:36:009840509844409840509840881.75876926984203
18:39:009840889844399839249841483.65950426984141
18:42:009839699839999831939833700.78617178983567
18:45:009833709836649825009825246.25652222982895
18:48:009825249825249821239825241.39847400982457
18:51:009825239830369825239825231.80174410982648
18:54:009825239827929819419820335.90344010982582
18:57:009820339827519818009827514.45012319982196
19:00:009826329828609817869828575.09216269982024
19:03:009832099834349825019825017.96716300983165
19:06:009825019827979821009825200.79040000982352
19:09:009828059834679827329827320.57660813982960
19:12:009825209827009825209826910.34645000982678
19:15:009827259827259817079817071.27362900982066
19:18:009817009825239817009820744.89027700982273
19:21:009820749827209820749827201.11000200982416
19:24:0098272098385998272098385933.96050000983690
19:27:009830209839909830209839901.77044844983872
19:30:009839039839039830009830062.48767301983469
19:33:009830049834029830009830002.87500000983310
19:36:009830009844159828879844155.66678740983983
19:39:009840999847209840999847203.55945117984508
19:42:009848189848189844009845441.37150000984499
19:45:009845419845609840129840121.26915073984259
19:48:009836059839919836059839430.51090013983720
19:51:009839209839209826259826253.20799988983445
19:54:009826609826609820599824275.87140192982449
19:57:009824279824279820019820394.02509891982176
20:00:009820609822099815009819593.31785224981849
20:03:009815309819609813749813743.26834499981550
20:06:009813749815309812439815064.62141818981492
20:09:009815329815969812449814991.41020002981489
20:12:009814989815229812049812040.64953703981263
20:15:009811319818479811119812670.56439800981272
20:18:009815249824519812619821823.96832201982135
20:21:009821809821819813039813031.05164700981809
20:24:009813049823379808509817515.66865776981476
20:27:009817169826219817169825790.53984535982209
20:30:009825659825839817819817940.93242130982343
20:33:009817969827559817949827250.38000000982188
20:36:009827539829949827539829941.30710000982848
20:39:009829959857809829959857808.14803309984976
20:42:0098564398650098480098490014.43126831985960
20:45:009849209859999847119854466.49139661985176
20:48:009856969857139846739846733.47200000984967
20:51:009845019845019844409844432.28876200984466
20:54:009844439846899842909846890.85273800984440
20:57:009845609845609835009836483.99197530983968
21:00:009836489848669836059848660.43507700983957
21:03:009846809846899846809846811.27000000984681
21:06:009846819850009846819849921.50971900984947
21:09:009850129856569849929852040.62639800985255
21:12:009850319850689845209845604.91090290984794
21:15:009845009845009837109837695.87509161984145
21:18:009837559841719837129841710.77300000983770
21:21:009841969841979836129836221.34080000983752
21:24:009836109838319836059836062.38200000983617
21:27:009836059836069830009830007.89679904983254
21:30:0098300198300198215098245214.55303290982857
21:33:009829999830009825969829991.21790002982938
21:36:009830009840999829999834946.43965750983384
21:39:009835099836389829409832142.31856000983316
21:42:009832149834189831129831120.54083063983364
21:45:009831379837269831379837260.40500000983621
21:48:009837269837269837219837230.51029000983723
21:51:009837239841979832559840003.98800296983612
21:54:009838659840379837389837382.72653751983957
21:57:009840009840009837609837601.40535974983861
22:00:009837659846759837609843274.08810784984145
22:03:009843299848729843299848001.17170000984396
22:06:009847809849709843329843321.33450685984734
22:09:009845859852049840209849028.59217965984593
22:12:009849369851909848159848481.55808300984912
22:15:009848169852049845439850803.78060432985108
22:18:009851189851189845339845812.89851250984965
22:21:009845009846589838399842932.38922926984337
22:24:009840009841749835009836803.65642794983823
22:27:009836949836949830009835273.70705197983436
22:30:009837389842079834479834532.61300000983699
22:33:009834159835509833819833811.05200000983453
22:36:009833819840009832969840001.66000000983637
22:39:009840009840009830709830702.35968722983280
22:42:009830709832789830009830111.44900000983125
22:45:009830019830149821109821107.58338597982647
22:48:009821429829129821429826492.95881679982540
22:51:009823819831009821759831002.92904013982863
22:54:009831009831019831009831010.31100000983101
22:57:009831019838259831019833001.26000000983274
23:00:009833009833329831009832430.62055000983274
23:03:009832509832509820009826943.03500000982324
23:06:009825479827339816109823193.71727003982167
23:09:009821049827009815029815021.72421944982162
23:12:009816009821379807509807503.99723241981311
23:15:0098075098379098023598359432.16967081981771
23:18:009837809837809825009827003.81451401983213
23:21:009825209827009822009822001.41400002982473
23:24:009825639827009825009826001.58890369982585
23:27:009826999827009825009825000.39209632982679
23:30:009825009832609825009832600.52170013982800
23:33:009837009837679830989832101.33395000983710
23:36:009833199834179831769831841.67100001983231
23:39:009831849831849831849831840.07000000983184
23:42:009831849838979831849836001.84301100983605
23:45:009836009836009831209831201.00100001983360
23:48:009833719833719821319829974.66585789982444
23:51:009831179831209831179831170.17000000983117
23:54:009831339831389829899829890.25000000983131
23:57:009829599829599823619823610.60300000982436
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.