暗号資産価格データベース


2020年07月06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
00:00:009741709743399738829743392.69300700974151
00:03:0097433897732097433897699231.12253472975962
00:06:009769939771459758909759773.02529000976382
00:09:009759779760249754989757853.55103458975574
00:12:009755249755249748439748432.91457654975219
00:15:009748269752909745009752733.08426013975039
00:18:009753419753419751629752092.27309334975240
00:21:009752099752099752099752090.57592000975209
00:24:009752099752099748889748880.59512000974974
00:27:009748889759239748889757650.47000200975702
00:30:009755789755789740009744470.88910810975002
00:33:009744239744239735509741591.62900403973684
00:36:009741599747309736029736022.15280369974144
00:39:009736919736919736919736910.16099800973691
00:42:009736919738979731499738971.68272703973287
00:45:009738949742759736909741072.64284000973890
00:48:009740939741059740939741031.32500000974101
00:51:009741059741059725009728592.20001307973084
00:54:009730269738209730249735972.29610120973417
00:57:009732369733879721969730781.46548000972797
01:00:009731109738689720009735714.46758879973017
01:03:009733769734699727309727300.56000000973175
01:06:009727219735429727029735421.04750000972893
01:09:009735649735719729589729992.31194204973096
01:12:009727009732199722019732173.03140200972662
01:15:009730389732199722019732191.82404001973151
01:18:009734209741059734079740854.80336791973865
01:21:009742859742859742549742820.80644114974276
01:24:009742829749009742829748923.14299163974729
01:27:009746829746829738999738990.14743800974523
01:30:009738999743909738809740303.39270000974106
01:33:009739039740709731479731785.62300000973786
01:36:009736719737009731879732052.30000000973635
01:39:009732119732259732119732211.04798000973217
01:42:009732539737689730509730511.93350108973186
01:45:009731099734609730109730100.81999904973232
01:48:009730109730109723839725244.28439623972756
01:51:009725249725249722639722630.34300000972348
01:54:009722639731029722639724023.05900050972349
01:57:009725059734969725009734572.85812809973065
02:00:009735529737899734289734280.57766000973582
02:03:009734289734769729149729140.29800000973238
02:06:009729149734779727289734770.03900080973004
02:09:009734779743029734729741513.00830095973868
02:12:009741329741329738789738781.38283726973977
02:15:009738789738789735239736002.42260000973604
02:18:009735989743729735929743721.30219990973761
02:21:009740489740519735009735002.10000000973928
02:24:009735009735009735009735000.01000000973500
02:27:009735779744269735779738131.68229058974273
02:30:009737739743649737729739391.13229410973982
02:33:009739399739399737729737720.85100000973776
02:36:009735009735009730939730930.22000000973120
02:39:009730939730939730009730000.20500000973047
02:42:009729739736609729739736230.45260274973035
02:45:009736389736819736389736810.26000000973679
02:48:009736859736889736859736880.25000000973686
02:51:009736869736889736869736860.50000000973686
02:54:009734949734949729259729480.28485777973327
02:57:009729469730009729469730000.01100000972951
03:00:009734339734399727719733170.88000000973354
03:03:009735199735719735199735290.46000000973526
03:06:009735299737519735299737510.41000000973567
03:09:009739369739369735329735320.05835000973740
03:12:009739369740899737259738120.45000000973931
03:15:009737819745009737569737561.04148817974201
03:18:009737849739419733009733210.58199800973714
03:21:009732179732179732169732160.21000000973216
03:24:009731709731709731709731700.15000000973170
03:27:009735609735609735599735590.02000200973560
03:30:009735799741789735799741090.46200000973868
03:33:009740009740009732369732360.30258000973307
03:36:009732849733719732839733710.61000000973313
03:39:009741799741799733719734351.91781699973445
03:42:009734359739609734149734142.25000013973490
03:45:009733619734819732829734800.51000000973400
03:48:009739059739059734189734181.18402260973771
03:51:009739039745089739039740121.30993609974225
03:54:009740119743539739909743530.22000000974024
03:57:009741879743709737519743271.13000000974344
04:00:009745309745369745309745360.04330000974536
04:03:00-
04:06:00-
04:09:00-
04:12:009746109749009743919743911.38500000974600
04:15:009743949747149742909742901.52890000974361
04:18:009741419745719737839744070.84902477974312
04:21:009740129740969740129740960.23000000974036
04:24:009741069748469741069742121.60779895974483
04:27:009743539743539743539743530.01000000974353
04:30:009743539748209743539743660.68000000974497
04:33:009743579743639730049730041.20386800974221
04:36:009730349735009730009730000.60551531973293
04:39:009727409728059727409728050.02000000972773
04:42:009728239728359728239728260.21000000972824
04:45:009728279728499728269728270.63000000972834
04:48:009728319728359725719725711.48550000972824
04:51:009725849733489725779733330.69551931972896
04:54:009733739733749733739733740.17000000973373
04:57:009734009734009726209726200.44975200973053
05:00:0097261997323697227997227910.34110787972490
05:03:009726109727479720229725772.00831894972322
05:06:009725229725229720159720490.28430053972468
05:09:0097204997221397140497176310.95251206971788
05:12:009717639723739717419720612.28080000972022
05:15:009723459725559723399725341.81019154972461
05:18:009725229725229721759725041.53542333972291
05:21:009725099725869724879725300.89551430972531
05:24:009724329724329719309719601.35280000971949
05:27:009722009722059720679721502.22340000972167
05:30:009721509721509718369718361.22400000972069
05:33:009718369721179718009719661.57184813971901
05:36:009719669719669718499718490.13500000971928
05:39:009718049720779716879716870.41761537971851
05:42:009720759725269720369724560.49200200972287
05:45:009724569724569716029716020.91199800971871
05:48:009717229724319716029720879.50454617972106
05:51:009720879723149719369722810.22843745972102
05:54:009722819722819719369719360.14820000971981
05:57:0097198197198197014997082518.45721628971013
06:00:0097066597075097000097074913.07697044970287
06:03:009707499715239707499708805.00613323970762
06:06:009714729719619702129706488.07925890971453
06:09:009702909709219700289700281.89700200970288
06:12:009701999701999700009700002.10100000970095
06:15:00970000970000961001965616162.15295412965260
06:18:0096543396589696337896471319.63610817964734
06:21:009653319655009648109649916.46385400965145
06:24:0096534896718696488696644213.10204200965878
06:27:009667009671489664439668008.98280024966955
06:30:0096680096680096404096613725.70499307965488
06:33:009660609667309659639667302.60050000966127
06:36:0096673097549896673097360252.19411076971962
06:39:0097340097394397178597308413.50606836972975
06:42:009730009730759715599730754.95287041972510
06:45:009732649740009731109731100.57161089973485
06:48:009731109737199728899737194.43375909973593
06:51:009737199742099737199740036.38857144974120
06:54:009735009740009733999738503.41174845973538
06:57:009738649738649733979733970.73071534973545
07:00:009733979755009733979741855.28076026974488
07:03:009748129764489744859751847.12746188975428
07:06:009751849763709751849752423.17497000975751
07:09:009752529752529745019752458.47897004975076
07:12:009753789758709753409758701.96404536975672
07:15:0097587097662097507197621910.41222390976217
07:18:009763229767009755769755821.57999799976312
07:21:009755359758009747939749705.88735898975248
07:24:0097526697526697308097374036.54506686973763
07:27:009739849745009739849745004.36294100974266
07:30:009744999745849738449744905.33187741974367
07:33:009741659748109741659745171.65014413974549
07:36:009748529756549748289751242.76818731975107
07:39:009752349759969750009753922.96800100975423
07:42:009753009755999745729745732.02600903975075
07:45:009745019755009745019754470.82100000975006
07:48:0097528097992397528097850060.47581927978141
07:51:009785009785009771409771403.61289758978202
07:54:0097711197849997684797781911.70425286977685
07:57:009784999786789770179770461.99299999977787
08:00:0097749997950097712797773616.43180754977913
08:03:009777369777369769979773225.15331894977449
08:06:009773329786529773329773915.92042145978056
08:09:009774459780459773919774992.26099600977595
08:12:009774999776339761619767372.78895002976928
08:15:009767379772309764759768201.89710000976891
08:18:009764909764919762669762662.51000000976474
08:21:009763009763009760179761261.88309429976129
08:24:009761269763009760009763001.11642013976125
08:27:0097630097946497630097818720.26931285978394
08:30:009783009787579778409784614.70977014978243
08:33:009778419784999777429778072.19012165978224
08:36:009776089778069769719773400.67000200977118
08:39:009773409776049769409772032.48762350977060
08:42:009769409773009768269768260.54999800977077
08:45:009767969778809767969777252.09900000977740
08:48:009777259777489773009773000.16073000977611
08:51:009777489784209772029779474.44864210978072
08:54:009779229784009778179780182.56049931977969
08:57:0097840097900097708097711638.99183635978598
09:00:009771179789769771179785756.96135245978217
09:03:009785789789769777609777776.14230039978388
09:06:009783969789629779309779301.65980000978248
09:09:009779309781839768969771865.54874678977587
09:12:009770009774959766349770000.69499801977241
09:15:009772709773029766719770102.66562974977074
09:18:009770109773389770109772992.40465199977114
09:21:009772999773369770009770006.47503768977009
09:24:009770009770009768749769033.11639013976934
09:27:009769039773719769039773711.47699326977240
09:30:009773719780009773719775761.37886736977937
09:33:009774439774439774439774430.04100000977443
09:36:009773729774439766349766341.21900000977113
09:39:009766349772349763569767611.68388203976725
09:42:009772229772229764339765011.06400000977194
09:45:009771889771889765149765820.75310000976735
09:48:009765829780609765829771617.62057706977521
09:51:009777009782389773059782381.30190230977795
09:54:009776139782049768419772773.36354800977627
09:57:009772949777109769829769825.59177724977353
10:00:009779209789019779209788338.57115978978249
10:03:009787379787839781949783060.80050000978739
10:06:009783839788649783749784292.05700200978394
10:09:009788229788659783789784303.61006359978803
10:12:009784309788009784299788001.55100013978609
10:15:009788009790009785389787314.08310041978941
10:18:009787719796799785909786049.31047206979087
10:21:009786549793999786549791873.40317113979288
10:24:009791879791879786049787542.45253685979077
10:27:009790009790009786049786052.90510000978682
10:30:009787269791879787269787996.83812154979046
10:33:0097879998015697879597909372.79897067979752
10:36:0097920097920097898597898613.72369163979033
10:39:0097898697979297880197950047.30957090979700
10:42:0097950098035697950098035618.90698349979957
10:45:009803569803709795319795404.00628302980041
10:48:0097997798008197980597980512.52239058979978
10:51:009798169802009798159801002.49375861979971
10:54:009801699801699798849798911.38376049980042
10:57:0098000098040398000098039913.01500200980341
11:00:00980399983730980399983415141.29298912982487
11:03:0098311698400098311598366920.15234214983496
11:06:009839009840009831159831158.62759708983634
11:09:009831159832009824319824312.93114638983003
11:12:009824919835809824919833006.45689296983077
11:15:009835489838999830009830009.96569703983414
11:18:009830009830009823919827792.11906634982607
11:21:0098276998277998180098201010.68144067982307
11:24:009820099820109818689818683.51600000981965
11:27:009818689822729818009822722.85208129981837
11:30:009820089826889820009824453.21988000982324
11:33:0098240698292898200498292811.19999200982875
11:36:0098292898328898108198211239.76971806982679
11:39:009819289819289810009811275.12041250981398
11:42:009811909811909804109805073.81829589980833
11:45:009805079805429800009800042.53492859980299
11:48:009800059806559800059806557.36497759980404
11:51:0098056698189198046998116784.21134202981195
11:54:0098188598197398119898119813.59718000981548
11:57:009811389815729810009810003.00037105981233
12:00:009810039815729804229804783.09967537980997
12:03:009809349809349800449800444.90637214980395
12:06:009804409804409800009800003.15961000980130
12:09:009800009801019791099800005.82280421979673
12:12:009800009805009800009801202.08070000980050
12:15:009801239801239800729801180.65550000980111
12:18:009801239801649800719800713.62729977980105
12:21:009800719804809800719801041.75977000980213
12:24:009804799810119800969805534.72951605980590
12:27:0098068298068797966997966910.77257986980125
12:30:009796749800699796699800692.78110000979687
12:33:009798999798999792639792984.46000000979386
12:36:009793099796569792799795573.80562774979381
12:39:009794949794949790639793642.12122300979215
12:42:009793639797969793639797962.53990200979392
12:45:009797939797949789869789863.57524995979124
12:48:009789869797989788799797984.03204145979631
12:51:009797989805659795769802095.98045684980018
12:54:009802179807149802009805383.26374520980433
12:57:009805389805399804679804684.69000000980536
13:00:009799219808429798069801856.77502481980519
13:03:009802469805499798829804221.05616000980449
13:06:009804229804259804229804250.68200000980422
13:09:009804259812009804259810784.08757000980855
13:12:009808009810009807309807303.76990000980805
13:15:009807309807319807309807300.49320000980730
13:18:009807309808009800009808007.97747581980486
13:21:009808009809529807269807266.94738000980807
13:24:009806079807479800909801071.19030000980702
13:27:0098010498071598005298071560.30779823980646
13:30:0098071598100098071198080253.95362432980752
13:33:009808009808029805009805004.77329584980688
13:36:009805009806019805009806017.45000026980598
13:39:009806019806019804939805260.52000000980560
13:42:009802169803919800559801421.81058793980184
13:45:009801429804949801269803912.28999948980315
13:48:009803919804259801429801461.46000000980344
13:51:009801459808009801429805033.28900000980557
13:54:0098081898120098050398063021.57739882981166
13:57:009805769812009801489801488.18663272980511
14:00:009805609813569802109813564.35040000980990
14:03:009813409814149809119809134.99399634981249
14:06:009809229814699805769805768.33827808980643
14:09:009806009808569801459801454.07172192980483
14:12:009804209809049804209805965.63420000980604
14:15:009806279810079805969809300.17750000980741
14:18:009809179809189800009800003.21176040980236
14:21:009803559803589799689799681.53634360980041
14:24:009799689803499799689799680.31380000980208
14:27:009799689801059796409800681.71460000979780
14:30:009801929802069800009800008.88670000980188
14:33:0098000098056597963498039922.77729885980265
14:36:009803999806609799289806601.40604001980183
14:39:009804079805299804079805250.30199370980486
14:42:009805259809179803829803821.88418221980542
14:45:009804089809169804089805342.51160150980567
14:48:0098048698179098033098179011.37177812980993
14:51:0098155398229098083998152413.13164423981565
14:54:009817289818619811419811412.99226486981650
14:57:009812459821409812449821390.91679201981562
15:00:0098218798226198187598187510.29261287982086
15:03:009818569828009815309818786.10470700982478
15:06:0098237898300098237898300010.33310073982926
15:09:009830009838999830009831898.63711326983440
15:12:00983808985000983759985000101.17703401984564
15:15:00985000987661983810985976107.29533510985926
15:18:0098597698754298502498688942.36436519986174
15:21:00987000994379987000991145176.92079729990902
15:24:0099047399150099000099000033.53019205990545
15:27:0099000099082398958599000416.05189452990120
15:30:0099000499246399000499192529.66986617991562
15:33:009923409923789905779910259.67344044991526
15:36:0099144799200099096399200015.23321215991452
15:39:0099199999429499151799200075.09127263992660
15:42:009919999920259911839917025.42867144991660
15:45:0099168899209599118099120210.63829215991480
15:48:0099118199197699100099140918.01546423991242
15:51:009914999919999912419919984.86507382991878
15:54:0099199799288499199799284611.89296077992289
15:57:0099288499408099248799377619.24901632993241
16:00:0099377699475299179099275918.86265291993493
16:03:009922409925189915009920004.34510117991930
16:06:0099200099250399127599180712.66000203991601
16:09:009916089923709910009913779.12801632991702
16:12:009913469913469910009910005.93311628991001
16:15:0099083099112998970699100093.05670891989908
16:18:009910009911309900619902517.21593094990736
16:21:009902379902389895019896003.06408700989682
16:24:009896009900029895019899206.84111771989701
16:27:009895019900209895009895003.13710000989883
16:30:0098950098958398860098958314.77110192989111
16:33:0098959598973098915298973025.02135211989622
16:36:0098984799018698973099018522.75717843989883
16:39:009904999909339903389905006.36827066990619
16:42:0099041999109799000099060012.06550957990281
16:45:0099060099111998926598999511.19737578990280
16:48:009897939897949893569894974.29650000989443
16:51:009893599893599880009880995.57109104988417
16:54:009884999897509882929893498.64519633988742
16:57:009895659904149894769899613.64602611989963
17:00:009904939907419896509896504.84084611990310
17:03:009897659897659893499893492.33214800989579
17:06:009893499900709892329900006.03988012989692
17:09:009900009905999900009900594.31761000990199
17:12:009903759906009900009900074.55282435990277
17:15:009900069903629896369899574.20344050989980
17:18:009899579899579892069895559.42581590989508
17:21:009895549895669895009895661.73600000989553
17:24:009897009898009893699898001.16890000989768
17:27:009897999897999890009890293.31946918989070
17:30:009890009892959890009892951.29153082989093
17:33:0098936098957198900098900716.21648954989455
17:36:009890279894989890009894572.83210200989207
17:39:009894979898009894969894985.26659813989523
17:42:009894979894979886949886942.30316000988868
17:45:0098869198922598849598864515.49780500988520
17:48:009891229891839886559891144.67661560989093
17:51:009890449890479886009886001.87927768988735
17:54:009886009890009886009890002.00411277988876
17:57:009890009896009887669896007.93785962989042
18:00:009896009899009894409898990.73179971989769
18:03:009896109899619890009890002.53568924989796
18:06:009887709898999887699898991.47214460989310
18:09:009894059898909890439891527.83643195989365
18:12:009890959890959888089889770.90791700988886
18:15:009889769896959884669891979.79753400988725
18:18:009885869894749885869891001.03402536989255
18:21:009891979894859888549890022.76947818989053
18:24:009890009890019884669889995.57200013988966
18:27:009890009890029884459884456.07229850988941
18:30:009884429891379884429889343.85882126988764
18:33:009889349889349889339889340.54600000988933
18:36:009889349889349889349889340.61769013988934
18:39:009889349890009889349890000.51349800988988
18:42:009889999890009885339885352.56894957988672
18:45:009885359890009885349886001.42440000988835
18:48:009886009896739885529896738.16760077989282
18:51:009896649900009890519899008.48679309989868
18:54:009898579902009898579902008.63091399990004
18:57:009902049905009900009904212.96904000990328
19:00:009905009910009904509904506.68304556990719
19:03:009904509906699903889904505.05497954990425
19:06:009904779907979904109907634.53361362990514
19:09:009907369907369900009900003.84287949990231
19:12:009900059900059900009900000.99890000990001
19:15:009900009903009899999903002.96522658990054
19:18:009903009903199894509894505.32214726989957
19:21:009894509900009892979897442.20716200989659
19:24:009897449900009894849894842.92618416989889
19:27:009895229897519895229897500.42604000989643
19:30:009897479897479897479897470.99040000989747
19:33:009897479897479895009897000.92179000989657
19:36:009895009895009890009893009.12344870989442
19:39:009893009894009890039892701.55369569989274
19:42:009892719900009892709897009.52190061989752
19:45:009894299895689890009890153.79581439989178
19:48:009890159892379887859889433.22749547989005
19:51:009886849886849880009880463.43321289988126
19:54:009881939897009881939897003.33794140989459
19:57:009897009897009884209896949.85421200988756
20:00:009897009903189893009903186.68821015989926
20:03:009901549902509897049900000.68410000990099
20:06:009902119904379898449899523.02000000990187
20:09:009902589903989899239899280.87903764990054
20:12:009899289903539899279899281.19725400989985
20:15:009899289902399899289901982.01802667990092
20:18:0099019899019898879499000039.50253023989543
20:21:0099000099093798993999092924.60349486990761
20:24:0099092999147999050099093711.17636600991046
20:27:009905019907499905009905024.30085797990571
20:30:009904729904739904729904733.44244880990473
20:33:009904739904739899399899392.77590000990111
20:36:009899399899399896869896861.20534572989792
20:39:009896889898889896889898882.00874650989849
20:42:009898889904719895009900542.75427000989894
20:45:009900019904739896659904493.44130000990021
20:48:009901029911059901029909044.86878000990760
20:51:009909049910009906419906442.37530000990877
20:54:0099064999200199064999200120.83764047991623
20:57:0099166999300099166999267514.58658366992572
21:00:0099242699388899242099324214.51521344993333
21:03:0099283399283399100099150027.02116550991656
21:06:009915009917069911529911529.65466513991486
21:09:009912949913149912679912675.43247460991295
21:12:009913059913059912059913000.91995000991287
21:15:009913009917629910819912845.45199800991476
21:18:009914009919589914009919581.27905850991527
21:21:0099189999200099100099100026.27759634991655
21:24:009910009910009900979903208.60961097990576
21:27:0099032399050198922099043112.51230587989994
21:30:009908609915059904319915051.68224126991343
21:33:0099153499296099149799270013.30609307992044
21:36:0099300099400099300099400014.96183903993618
21:39:0099358999547299358999500044.88268875994743
21:42:009950009950009940009940018.49199257994338
21:45:0099400199420099284599348411.46626204993461
21:48:0099346199474199346099418811.07319431994176
21:51:0099418899700099418899700048.21823706995760
21:54:0099700099700099551099673114.36169340996489
21:57:009967299973949964919970009.34819059996917
22:00:0099700099776899571799646122.08244464996772
22:03:0099646099671699521099600010.35020965995867
22:06:0099573699661099490399498125.75162348995504
22:09:0099498199500399329099490340.41597705994106
22:12:009949349949819948009949817.48874900994956
22:15:0099498199498199423999425116.90609700994774
22:18:0099462399674099459099566065.94213200995743
22:21:009956899960689944769950003.62978978995490
22:24:0099500099500099367999444425.04966307994040
22:27:009944499947139942709946882.15306000994435
22:30:009946889956429946889955279.49194797995234
22:33:009956429956429950189950183.75448902995288
22:36:009950499952399940009940002.82661999994728
22:39:009940009940009932639935696.64226598993566
22:42:009939949940009937719940002.29762560993947
22:45:009940009950009940009950008.08080001994684
22:48:009947709947859940009940501.80646858994357
22:51:009936489949939936489949632.81766000994057
22:54:009942289951729942289950883.84193000995055
22:57:0099508899566099467799513513.15779315995124
23:00:009951299960859948969954775.58426130995458
23:03:0099490499548599439199443410.79625835994586
23:06:009944319950009936619936906.52516600993819
23:09:009940009940019936509940001.70516809993943
23:12:009940009945019936509942936.17063640994001
23:15:009942249942939933389937922.85269900993874
23:18:009936219941279933389941270.75000200993519
23:21:009941279942049933789941365.55816220993982
23:24:009939999939999933389935660.74782500993426
23:27:009936909939949932589932601.47036000993510
23:30:009933169940349933169935106.51669940993562
23:33:009935849940349935849937401.56007500993862
23:36:009937509944589937409941352.52685694994069
23:39:009943039944899940009943601.36440900994143
23:42:009943609949909940179942525.94146214994576
23:45:009949369949369937519940001.23594000994398
23:48:009941849947699938769947692.29162000994072
23:51:009943949950009942069942123.60059800994782
23:54:009942249949629942249949322.59346100994837
23:57:009948619950009942879950001.20654600994874
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.