暗号資産価格データベース


2020年06月28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
00:00:009822389822959817909822951.66841808981974
00:03:009824489824489816529817611.39900000982112
00:06:009818259824939817299824930.58019200982181
00:09:009827729827729820009820000.24800000982629
00:12:009815759815759810029814991.22330800981413
00:15:009811909819669810009814585.10397700981332
00:18:009819619825139819589825132.36138737982213
00:21:009825139827379825139826001.27800000982622
00:24:009825939825939814559814551.44321500981855
00:27:009812419812469810009811852.63249159981138
00:30:0098163498163497850398047122.60298249979865
00:33:0098032898450098032598296723.76317507982680
00:36:009829989832009822589829542.45430026982929
00:39:009826059835009822569822563.24053640982822
00:42:009825009829119823799829110.52110000982569
00:45:009827929828019823009825581.65018000982648
00:48:009821019825949815009820493.92770004981967
00:51:009820499820499819909819900.28000000982024
00:54:009820009820009816309816301.58419997981772
00:57:009815009815009804669804661.70946370980708
01:00:009804669813889800009805016.13675307980606
01:03:0098074998100597909098014316.06799246980059
01:06:009801479805159795009795004.84449999979947
01:09:0097909097911997732197829716.92244621978302
01:12:0097850597875297650097769620.20939605977537
01:15:0097744697949997709797871111.23700667978231
01:18:0097870797871297615397700010.80904737977113
01:21:0097695097850097617297700019.22556589977244
01:24:009770079779039770009778114.40251491977239
01:27:009775009791549775009779925.99586984978731
01:30:0097788397839097690997690912.85075571977284
01:33:0097690297707597544897630332.02213715976129
01:36:0097586197691897544897671141.22638375976092
01:39:0097677697677697410097517429.66457864975190
01:42:0097520997553997414097553818.54165787974627
01:45:0097553497559097391897544310.80665243974767
01:48:009756629766119756629763977.86785589976342
01:51:009761489766329756329760241.35690999975924
01:54:0097602497774197602497770210.77115015977086
01:57:009777079777079770459770450.63100000977478
02:00:009770459777909766509776003.95342985977335
02:03:0097760097930097760097930012.30500200978317
02:06:0097930098199797911797911734.19616259980517
02:09:0097897098685597820097880462.40126377982087
02:12:009788009788009783119783110.86649870978634
02:15:0097831297849197583597626216.03507025976983
02:18:009762629771759762349770263.42449040976468
02:21:009770269773149770009770002.46779754977132
02:24:009770009770399761759761751.30425034976601
02:27:009764079780619764079779247.53369954977705
02:30:009769509769509764009764000.71000000976722
02:33:009766049766809760069760064.67219800976611
02:36:009760789773909760789773512.10285062977100
02:39:009767009770379754809757576.18641965975826
02:42:0097575797575797410097530212.38518146974899
02:45:009749949757549745509745503.17931080975177
02:48:0097489297536797260097260013.46862419973787
02:51:0097268097517697255097409086.67392486973573
02:54:009741159757669740189756506.31944366974825
02:57:009756509756509745869745862.91967900975149
03:00:0097450097513997350097500010.92045494973845
03:03:009754509757909754489756092.68391499975610
03:06:009755469755789748299750111.68730000975107
03:09:009748229757119748119750182.17487300975072
03:12:009752669752669749729749910.64920000975087
03:15:009751779756669745029754112.11862355975084
03:18:009754119759069754119759060.77721350975751
03:21:009759069761809758229760792.49672108975968
03:24:009761139761149742069742063.76858259974816
03:27:009742069745599742069745430.61670000974383
03:30:009745499756809745489756794.72501850975385
03:33:009757659762829752579762822.95600001975425
03:36:009762819763189756529756521.24600000976128
03:39:009756729759249753039753032.60200004975674
03:42:009751749769909751749768688.09563746976419
03:45:009768399768399759119762923.25636109976056
03:48:009762079769519760089769510.67300000976732
03:51:009770119770119770119770110.12466700977011
03:54:009770299770299767809767961.20400000976831
03:57:009762929762929755719758523.11682941975998
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009767089767089755999764540.99579094976185
04:15:009764549764549760759760750.16000000976099
04:18:009760759760759760759760750.00300000976075
04:21:009758599758599747039752113.06037014975383
04:24:009752119753889751579751570.60576004975288
04:27:009753319759819751579751571.28904725975492
04:30:009750869750869735009738748.94158358973812
04:33:009741959743999739019740001.05928538974106
04:36:009740009740009738769738760.55990000973887
04:39:009738769739789727349729023.32940000973309
04:42:0097260997408696917097029672.29269449970741
04:45:00969501971083962501964670112.10843829966187
04:48:00964500967040955360955360162.03773490960037
04:51:00955360960165951200958221129.35344099955118
04:54:0095821696455095546796315553.02489626960519
04:57:0096349096453396126096158833.50100143962700
05:00:0096168596221095708696221057.86304765960020
05:03:0096221096379696060096222136.76212790962020
05:06:0096153496379695986096244948.69720486961534
05:09:0096249096469096057296350144.24323416962659
05:12:0096376096450196153996221437.28649199962841
05:15:0096221496450096108496246160.95573547962639
05:18:0096214196418696164896314029.25148737962768
05:21:009636169640009623009637099.04300545963313
05:24:0096371296525096330596448427.69656698964109
05:27:0096361796488496188096293424.24750244963119
05:30:0096291496307195983496223428.82701213961223
05:33:0096223296380896207596324812.91220865962895
05:36:009633949637409618499624942.57993436962796
05:39:009618899633409618489633406.69220065962658
05:42:009634239637509629819631923.57323768963269
05:45:0096329296350096000096127420.31566135961353
05:48:009612749613509603479612504.51717049961088
05:51:009615309626519615309626479.50832785962109
05:54:009623459631629621769621765.20118000962530
05:57:009620009625569618809618962.39311866962167
06:00:009618969624489618969620852.47260459962229
06:03:009620859640009619009639808.25958847962937
06:06:0096399096440096349296349211.28912166964063
06:09:009640009642399635009635093.55414050963686
06:12:009635099638809632729634921.34268966963611
06:15:009634919641929634919637941.74900000963541
06:18:009637949644999637719644995.07428847964153
06:21:009645009645009637759637764.56100200964119
06:24:009637769637769634889634932.88526540963650
06:27:009634939637719634819637713.13841000963591
06:30:009637709637719635029637691.50000116963605
06:33:009637709637719633589634010.56342000963578
06:36:009634019634019630239633540.46439000963219
06:39:009633759634999617739619254.67581202962390
06:42:009619049619049611609615003.32040457961561
06:45:0096155896398096155896398012.30116775963008
06:48:009640009640009639099640001.06300003963991
06:51:009640009644709636149643693.05496087964072
06:54:0096450097500096450097378085.44875964969431
06:57:0097377997710097216197317743.77014971973908
07:00:0097317597527697317597415724.43558064974313
07:03:009736039740229715009717557.70878838972760
07:06:0097177797349997175597344820.63630976972780
07:09:009728389733789711639711637.60679725972293
07:12:009710009733309710009731667.79228913972223
07:15:009729509735009719209719208.59169781973012
07:18:009718069727799713009727792.99620000971685
07:21:0097277997277996857096907215.79048438970208
07:24:0096989196989196694496929512.91938311968282
07:27:0096900096900096513596627044.84032457966546
07:30:0096683496796096652896699014.93930874966989
07:33:0096791996861096600296660018.42205843967492
07:36:009665329675009653779669803.99800006966433
07:39:009675209680339672209679984.98385953967491
07:42:009680009680009671609673006.70460000967558
07:45:009673009683279670019683247.95880949967587
07:48:009680409688619678809681687.18790500968274
07:51:0096816896816896508696549219.29496507966585
07:54:0096549296575696326096428118.07427599964803
07:57:009648989658579642819646485.17864602964957
08:00:0096481396604496200096413383.91952042964831
08:03:0096416696545096304196545040.67439936964633
08:06:0096545096604096527096527012.31245221965708
08:09:009652699660409652389653249.70879800965324
08:12:0096532496658396526696648752.74785731966242
08:15:0096648796866996648796865544.25260991967076
08:18:0096802096843096758096763227.76269900968041
08:21:009677019680529668379673325.78020335967062
08:24:009673299680009673209677004.87975210967623
08:27:0096787096819096600096623111.99743162967031
08:30:0096648796937496648796937435.94512124968663
08:33:009693749700009682709682709.93133600969437
08:36:0096858497300096800597200018.92085824970674
08:39:009716609722539700009707046.59538625971270
08:42:009706839707309698809707303.06754289970509
08:45:009712709712709695009700595.73868000969848
08:48:009695009697359688949695805.11659913969223
08:51:009695699696849683999683992.49037436968869
08:54:009686069692639685179690000.48990099968589
08:57:009685599692639685539691002.63406787969137
09:00:009690019690019673999673995.10060472967977
09:03:009670379695109670319680628.55080174967921
09:06:009677629679929671909675705.25376909967358
09:09:0096800096849396650096650013.26693710967395
09:12:009665009680769664509675003.22279812967387
09:15:009675039676289674139676187.57340000967514
09:18:0096761896761896680096750810.00600013967177
09:21:0096750996755396570096650211.38121960966390
09:24:0096589696652496483896565823.51964816965267
09:27:009664079672309662739668133.31110000966644
09:30:009666889670549661089669231.99413394966866
09:33:009669239669239663559668632.53700800966712
09:36:009668379668379663559663550.68182900966508
09:39:009662079663609654809654808.26887507965952
09:42:009653109656449650019650013.96770341965385
09:45:0096525896638596500196516111.61289750965587
09:48:009651589661619647239647236.07513762965515
09:51:0096458496526896359896526812.32208012964107
09:54:009652689660009650959660008.56809026965586
09:57:009660009660009656129658603.09886925965821
10:00:009658609661809657509661006.85248291966006
10:03:009661009661009655149657192.63938853965894
10:06:009660999669419660469664404.54697424966286
10:09:009667809667809660999665800.92395565966377
10:12:009665809665809661009663192.09400000966276
10:15:009663199663199649729649721.82094547965236
10:18:009649989649989641909649961.11883389964694
10:21:009649999653539643779643775.34904002964740
10:24:009643779643779638039642003.41660007964138
10:27:009641699646259638509640682.10096400964250
10:30:009639249640689625009625003.88531181963513
10:33:009629699640309626679640006.00987461963522
10:36:0096399996503396335696400115.31224282964635
10:39:009640019647069640019644691.72778600964411
10:42:009644699644699638279638277.56954591963968
10:45:0096382796428396375396382022.75582392963816
10:48:009638209650689637539645981.62918668964405
10:51:0096523696796096523696592228.24895765966463
10:54:009659239659239646709650009.81611105965308
10:57:009650009655509643269655503.13316666965005
11:00:009655509657789650489655503.95746505965479
11:03:009655519658479650489658470.71099600965220
11:06:009658229659029652529655000.48200000965732
11:09:009655009659189638519645378.95959970964661
11:12:0096456496550096375396414114.18197299964469
11:15:009641419645709637539643123.13776078964145
11:18:0096444996537096375396523413.87757951964413
11:21:009650139652479639099642003.99541827964196
11:24:009643489651469641869644733.89601213964412
11:27:009643479650609643249645493.22710318964807
11:30:009645499648179639859648175.06330000964144
11:33:009648189648209639859648204.02308026964338
11:36:009648209648209646299646841.04100000964700
11:39:009640929650009640929649992.30260377964492
11:42:009649999655009645589655002.09252700964916
11:45:009653969660219653849659301.21900225965896
11:48:009658769662729658709662071.69906900966058
11:51:009662339662409660729660954.25703750966126
11:54:009660959660959659979659971.84318702966009
11:57:009659979662729657449662714.47706000966150
12:00:009662009668249661839665345.51203101966462
12:03:009667239669559665369668413.30856000966873
12:06:009669589669589653859653857.19661002966659
12:09:009654139658379653849658370.64450000965409
12:12:009658079658469653119655892.97111002965598
12:15:009651499652009648549650002.25100000965012
12:18:009650009653709648849653513.98360000965121
12:21:009653519657579650009651739.50885966965143
12:24:009652579660009652529657641.57410000965416
12:27:009656809659659656099658711.90600000965695
12:30:009658399658399658379658370.31000000965837
12:33:009654009658369652919655000.58200000965595
12:36:009655009655009650769650772.26100001965220
12:39:009650779655009650769654992.65847000965303
12:42:009654999658399652999658391.46970000965433
12:45:0096583996603196375396383350.44038372964392
12:48:0096422296506996378496447711.17345485964245
12:51:0096506996632096475496616410.01556043965339
12:54:009660279663769653929663761.82200000965760
12:57:009663739663999656939663991.76153300966156
13:00:009664009665349660009660001.52850092966383
13:03:009660009662849655639655641.32532150965761
13:06:009655649659029655629655620.58999846965569
13:09:009655629659909651449659906.04854397965607
13:12:009658829658829651449651451.00288095965302
13:15:009651459653619651449651443.77708453965145
13:18:009651459654319651459654011.23800000965378
13:21:0096540196552296480296499513.01597128965334
13:24:009654069654179645009648711.35573614965043
13:27:009648369649929642039649921.49100000964438
13:30:009650489650729641009641004.64080819964230
13:33:009641009642609640989641634.21000000964128
13:36:009641649647009641249641271.49749850964335
13:39:009641289648619640689641163.34973333964160
13:42:009640769648119640109647891.47535000964059
13:45:009646369646789640099640102.61800000964017
13:48:009640099648439640009647559.61478369964414
13:51:009647499651199641309644473.79148832964339
13:54:009651099659689645619659684.11592343965278
13:57:009655549660009651809660003.88759460965559
14:00:009654079660009653929658232.08445000965727
14:03:009658199658199650029654691.20668917965315
14:06:009651919652029651689652021.95812603965194
14:09:009652119659819652099659814.07869800965870
14:12:009658739658749656919657961.09860000965774
14:15:009657949657969654009657001.86260000965706
14:18:009654009654019654009654010.60100000965400
14:21:009654019655659654009655652.14330013965483
14:24:009655659660009655659660000.81960004965931
14:27:009660009661499660009660370.26350000966045
14:30:009661799667009661799664662.26221700966463
14:33:009664009665119660169661906.60149211966350
14:36:009661909665529661909662013.05480000966266
14:39:009662019662259662009662000.58000000966200
14:42:009662269662269662019662010.58000000966204
14:45:009662519662669662009662003.17097774966237
14:48:009662009662769655659656778.34622770965965
14:51:009656359660119650029650022.13803292965479
14:54:009650849650859650039650858.40185815965005
14:57:009650859653949650859653630.17540000965351
15:00:009653639653639650869652380.48175924965132
15:03:0096530596601196508996551811.86764185965401
15:06:009655189657909653509657890.40300000965657
15:09:009655009660119653639660110.70630438965777
15:12:0096624896845096624896779810.33669859967865
15:15:009677989685979677989681416.04948469968290
15:18:009681419685969677819679081.97501313968147
15:21:009678009678009668879670263.60967003967480
15:24:009668879673629662489673590.55549573966813
15:27:009673629679439671819677406.09144198967736
15:30:009677409685749677409685747.31600000968467
15:33:0096850096906796850096878212.08930743968747
15:36:0096900096924896818696894917.25329046968666
15:39:0096894996961796821996821917.70347101969181
15:42:009687979689009685009685000.37036878968791
15:45:009685019692889685009692887.98998574968761
15:48:009693939705349693939696957.34376125970059
15:51:009701239708239700009700000.24885188970172
15:54:009700009704119698009702061.70104300970007
15:57:009701659704099698649704091.06769797970054
16:00:009703949718109699749700009.85372606970953
16:03:0097000097000096895596895511.38808904969872
16:06:009692389692389683829684171.97113864968927
16:09:009684569694449684529689662.14559500968927
16:12:009691109691109687189687180.82281047968990
16:15:009687179690789681869682491.47320962968693
16:18:009682199687339682199683521.13847001968293
16:21:009683289691089683289691070.30200000968591
16:24:009685009688379678649683251.87471760968341
16:27:009683019684519678649684220.70679501968343
16:30:009684539690009684389690000.94800202968769
16:33:009690009691079687829690241.44578832968828
16:36:009690249690249685009685011.11497950968768
16:39:009685019690659683229684174.77473835968468
16:42:009685949691009685679687131.22361580968840
16:45:009685949687139685679687130.09274000968632
16:48:009687139689279683519689271.05899260968806
16:51:009688849693429688579693421.93513013969153
16:54:009693029699369693009699360.82300000969602
16:57:0097000097153497000097100020.89782570970292
17:00:009710009711889703979703981.61644535970689
17:03:009704099710009702949702965.68500000970322
17:06:009702969702969692649699193.18128546969983
17:09:009701229703989690619690924.95269212969725
17:12:009690929695159687259694461.05698873969264
17:15:009694469694619690009690002.13659719969254
17:18:0096883796976696883796940018.65378049969554
17:21:009696659701079696659701073.79750965969932
17:24:009704159707409701079702583.95839639970438
17:27:009702739702739693909693901.70567815970072
17:30:009693909707139693909707107.96706545970072
17:33:009707109707109700989702191.61946370970391
17:36:009702199707139702199707133.50137200970648
17:39:009707139707139701069701060.51287990970200
17:42:009701779704999701069704994.08000000970312
17:45:0097071397588097071397421045.79283923973757
17:48:00974441977113974440975509116.13779598975784
17:51:0097547097633797398497495652.07242447975039
17:54:009749569749579739479742665.28781675974653
17:57:0097395197426697391197400110.24169322974061
18:00:0097426697500097365697365627.02494493974669
18:03:009736569743279731319743023.04104646974000
18:06:009742949750009742619748355.98736987974828
18:09:009748359749719734819749467.78291837974064
18:12:009749239749239740009740002.91300000974336
18:15:009740009740009735009735015.69118568973525
18:18:009735039741009735039737597.40225903973913
18:21:009741079746049736439742918.50340626973891
18:24:009742919748189742919748184.15550678974540
18:27:009743779743789735509737332.48898162973771
18:30:009737339745149737339740662.72803119974014
18:33:0097414397604997397597469015.46565464974699
18:36:009746559763879746559759653.02105000975763
18:39:009762249765009754139757733.20332577975795
18:42:0097575897607597575897607532.19318584975887
18:45:009760749760759755729755727.19414495975866
18:48:009755729755729751479751473.72266633975288
18:51:009751589763279751589758812.89918537975737
18:54:0097616397642497516697587710.97683948975720
18:57:009760959765009758599765000.55768000975989
19:00:009765009771899765009771891.97360000976919
19:03:0097719997729997640097640019.62888813976968
19:06:009764009764009755009755902.94502000976248
19:09:009756269756269753939753936.77840532975407
19:12:009753939756109751299753935.36949468975396
19:15:0097539397556197500097500010.83064000975256
19:18:009750009753979747399753236.50939500975087
19:21:009753229754009753229754001.28000000975337
19:24:009754009755779750589753900.81913200975262
19:27:009753909760269753909755770.49950000975636
19:30:009756909762469751579751584.33427386975473
19:33:009759569759569753619753611.32100200975596
19:36:009759359760109759359760100.32996123975986
19:39:009760039764799760039761470.92990000976373
19:42:009761489764949761489764210.85000000976352
19:45:009764219767239764219765501.25315201976524
19:48:009767049768229753839756263.12067113976130
19:51:009753839757089744179752085.71926876974894
19:54:009747539747539745299745291.01980000974618
19:57:009745299748009739729740123.08271458974349
20:00:0097402797557397397097472014.96950633974748
20:03:009747229755109747229755100.66760000975429
20:06:009756329759849755109755102.64320590975907
20:09:009755119755119755099755102.37749639975510
20:12:009755219764229755219764191.36043000975954
20:15:009764029764029756289758001.62877300976103
20:18:009758009760349756229756542.50135624975886
20:21:009758009758019752359752361.99620407975668
20:24:009752369757669752369757551.51300000975344
20:27:0097580097650097553597585611.00419472976109
20:30:0097648197761197593697761148.31764123976628
20:33:0097761197761197663697663612.08884211976785
20:36:0097663697663697539297615740.03648039976533
20:39:009757899757899748489748705.11125659975162
20:42:009748049753409748039753241.65600200975263
20:45:009754999757799748009748006.15171155975079
20:48:009748009748009740139740133.42131247974618
20:51:009740189746109733409746106.22465765973769
20:54:0097440097440097334297374315.14010000973480
20:57:009739489745629739489745621.39467000974050
21:00:009750009756879737439743376.05883793975078
21:03:009742279743249735009743247.00530000973703
21:06:009743459743459735019735011.06440013973684
21:09:009735009735009731119731942.38500000973338
21:12:009735009741009734949740622.60700013973748
21:15:009740759745429735339735330.53127662973898
21:18:009735019738179735019738002.52270200973656
21:21:009739989740009732839732834.04089334973618
21:24:0097323697355297147097173218.73298036972432
21:27:0097173297256597117997199711.39287727971728
21:30:009715359722469715299722463.35459792971950
21:33:009722479727949720209724611.61321000972706
21:36:009724749724779715229715221.38534880972298
21:39:009720179733339715229733321.85261098972538
21:42:009733259733709726979733700.94845811973014
21:45:009733699735009733689735003.61883916973374
21:48:009735009743959735009743958.80938470973978
21:51:009743959745529743009743871.43830000974397
21:54:009745009748199742659742932.32863434974560
21:57:009746949749319740409742115.28195090974418
22:00:0097446597521397443097481911.49398182974901
22:03:009748259750979747009748000.63100000974830
22:06:009748009748009741599741593.02060000974382
22:09:009741599742039734939738675.07249914973836
22:12:009740019744779740009744743.43100000974306
22:15:009744749744749738979743380.85639800974433
22:18:009739119744109738149741349.25269927973965
22:21:009744779744849740059744841.78285573974318
22:24:009742839751009742839751007.24744829974577
22:27:009750429751099746629750001.78000000974934
22:30:009750009750009750009750001.75800000975000
22:33:0097500097500097408097408013.89463606974810
22:36:009746449746679740519740511.12500000974106
22:39:009740089740089730369735521.85414000973625
22:42:009730709737809730709737790.67540000973742
22:45:009732719735339732449735331.43830000973308
22:48:009735949739779735939739742.08200000973926
22:51:009739779739779735009735000.32630000973674
22:54:009735009743569735009737000.69431700973818
22:57:009736819738959736459738950.56879824973779
23:00:009744859750009744859747902.38311479974819
23:03:009747709749009747569749001.07599742974769
23:06:009749009758109749009758106.84029185975373
23:09:0097591797684597508697635247.61258172976475
23:12:00976352986000976352983661221.01104420982375
23:15:0098254598635098181098183454.36626944983737
23:18:0098165498397598165498397541.87584593983059
23:21:0098391198459298276698276639.12620800984035
23:24:009827689836359821649823417.01502208982769
23:27:009823609830319823609826658.16582417982956
23:30:0098300098450098240698252712.31616089983375
23:33:009827909836019825009832327.48168753983054
23:36:0098323298519098305398315014.91532261984234
23:39:009831519840309827569840008.80069703983338
23:42:009840109843009832209843004.81620850983834
23:45:009841069841069831179837201.74387803983676
23:48:0098372098648498372098557433.64644846985702
23:51:0098516098700098469598557913.25770288985945
23:54:009857819860009845009849498.53188656985209
23:57:009845009850489841509845414.80338800984727
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.