暗号資産価格データベース


2020年07月07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
00:00:009950009951009946359950291.17582583994907
00:03:009946209950439945899945891.66080236994743
00:06:009945899951889945899947667.32187684995010
00:09:009947669949289947669949281.81499900994915
00:12:009949289950329945009950323.87161798994875
00:15:009950099960009950099958939.05890000995690
00:18:009956069966049950009965959.52918416996174
00:21:0099620099736099608499666523.32174796996946
00:24:009967009967049956619962355.95208601996503
00:27:009962359963509951989963504.89996110996045
00:30:009963509963509953409960082.34749003996010
00:33:009960089966659960089963771.94843870996376
00:36:009965649970009960259965647.06686001996592
00:39:0099657099829399656799764828.38131114997529
00:42:009976199980839973659973657.66869580997781
00:45:0099777599779299556699709823.27617218996513
00:48:009971121001780997112999998181.23493521999830
00:51:001000000100037699811099901820.97480411998981
00:54:00999018100000099901710000006.35066473999585
00:57:00999999100050199950010004119.777273091000044
01:00:0010000881001978999313100172038.528212221000937
01:03:00100172010027701001284100170118.167168411001740
01:06:00100170010036891000319100368936.095942041002385
01:09:00100368910048771002671100458475.550323081003816
01:12:00100435910046201002797100409466.048617611003515
01:15:00100409410050001003332100387133.517989081004402
01:18:00100386910040001001855100185520.029365431003268
01:21:00100180110025901001241100179312.079228091001943
01:24:00100149910015001000000100097218.081232361000671
01:27:0010015001002184100100010010008.581041391001393
01:30:00100100010023641000518100053310.628327081001335
01:33:001001419100142399994010006775.275852221000442
01:36:009999001000188999003100018814.76311966999493
01:39:0010001881000734100005510003538.489731641000349
01:42:0010000001001093999836100109313.984000001000587
01:45:0010010921001092100010610002253.652940001000453
01:48:0010006391001200100063910011203.828769091000961
01:51:0010012001001933100120010017037.663561751001447
01:54:0010017031001795100042510010925.064760001001211
01:57:00100100010014001001000100100915.943323071001194
02:00:0010010301002000100100010010005.392639501001375
02:03:0010010001001497100074510014950.975870001001001
02:06:0010007821000782100013110001310.933840001000572
02:09:0010000031000520100000010004971.928578151000080
02:12:0010005251000525100000010000001.849624241000063
02:15:00999893100022699978110002261.525900001000195
02:18:0010002261001091100022410010912.235110001000511
02:21:001000704100070499999510005851.336000001000279
02:24:001000585100093899999910009370.661900001000496
02:27:0010004951001346100034010013461.078371831000929
02:30:0010014951001984100120010012991.920640831001717
02:33:0010009861000986100090310009030.231000001000909
02:36:0010009031000903100041010004101.103502001000889
02:39:0010004111000654100041010006541.120000001000597
02:42:0010006541000654100008910006070.689700001000469
02:45:0010006121000654100022810002281.724798071000404
02:48:0010002811000985100022810006071.944970001000576
02:51:0010006071000607100060710006070.110000001000607
02:54:0010001071000607100010210006070.995059001000108
02:57:0010001081000367100000010000025.238557711000044
03:00:001000001100000299964210000025.64473040999894
03:03:00100000110000019996569999271.04580000999911
03:06:0010000011000002999390100000223.49182806999968
03:09:0010000011000576999775100025224.563916441000017
03:12:0010001081000565100010810002692.568421001000165
03:15:009998569999339996509996560.63000000999748
03:18:009996599996599986009986135.63482200999050
03:21:009986389995009986389987202.92199800998910
03:24:009991409991809986009986431.26000213998948
03:27:009986439986439986009986001.12780000998605
03:30:009986269986319986009986011.42599800998611
03:33:009986009986109986009986000.86655766998600
03:36:009986009986009980339980331.10064634998331
03:39:009980019980019967419967415.36890010997281
03:42:009967439979089967439969074.41399413997368
03:45:009967139969079965009965002.28551020996775
03:48:009962519978029962519978025.32408231997180
03:51:009978029981519975929980953.69196264998009
03:54:009981449981449973449980841.87785026997937
03:57:009984089984249972569978796.45540000997838
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009967809969069957859957856.83166608996471
04:15:009957859960389950009950008.14560400995406
04:18:009950019968049949029968044.90455205995534
04:21:009968119973469959919971763.12188929996819
04:24:009971769971769956139960901.38631117996096
04:27:009960769960769955219960751.37864308995866
04:30:009956829964039948849964033.54778807995152
04:33:009963369963369954659954655.53483913995495
04:36:009954669969859954669969772.71194654996233
04:39:009969959983339969959977525.04797536997663
04:42:009982119982119977449979982.97490150997850
04:45:009979929979959976939976931.51712333997991
04:48:009976939979949975979979941.34653939997752
04:51:009975979979429972689978530.51499700997727
04:54:009979959984579978489981423.93861083998045
04:57:009981389981389974869974862.00796210997788
05:00:009974869978509969479971880.78240573997238
05:03:009971889972799970979971281.90000000997225
05:06:009971329984939971329977152.28444277997894
05:09:009982969983879975009982090.58100000997810
05:12:009982099982099982009982000.46000000998204
05:15:009980519980519972019972011.08904864997305
05:18:009972019972019950009950329.53497663995778
05:21:009951949954209930009946227.36566631994350
05:24:009950009957249950009952256.84300769995206
05:27:009952249954079950009950001.85260000995247
05:30:009950009954839950009954830.68200013995302
05:33:009960009960009953939956394.15470011995689
05:36:009957679958209950969951480.83465222995640
05:39:009953699957919953699957911.27821623995653
05:42:009957919957919953699953690.73330257995573
05:45:009953719962789953219962780.43600000995639
05:48:009963139963139963139963130.06727000996313
05:51:009963139964569963139964560.58100000996446
05:54:009964819968039964819968030.02000200996491
05:57:009963569963569959439959430.63199826995969
06:00:009959439963089959439963080.33090000995970
06:03:009963089965819961079961171.75783200996414
06:06:009959509962099958009958010.53870800995881
06:09:009958029962509955849960000.75512949995833
06:12:009959999960009957819959571.80570251995969
06:15:009960009970009960009970007.91851670996862
06:18:009970009970009969989970001.36110000997000
06:21:009969989969989966439966433.72020000996808
06:24:009966429966429965959966031.28000000996612
06:27:0099660399695799595299660310.40905023996352
06:30:009966039966039964399964396.27408958996456
06:33:009964399964399964379964380.53935958996439
06:36:009964389970349961789970345.66556038996480
06:39:009972319972349963919963911.32320000996705
06:42:009964409967039964189964192.64618000996458
06:45:009964199967069964199966770.04200200996636
06:48:009966709980009966709980007.98232061997255
06:51:009980009984249979969983851.30950011998303
06:54:009983859983859965009970027.47130400997215
06:57:009968959969989963339963330.30003680996852
07:00:009962689963929956759963926.76431656995918
07:03:009963979977159958929977152.05571196997048
07:06:009979909980009971139971133.14390000997658
07:09:0099711399800099566899678310.56727975996902
07:12:009964999974549963999973471.81700200996887
07:15:009965469973479960239961542.14415983996200
07:18:009969129971209960589966843.47810000996587
07:21:009961509973119961359969741.82840920996837
07:24:009965749969759965749966441.76810000996897
07:27:009965749969759960329964742.20861274996378
07:30:009964759964849953709963963.83856957995897
07:33:009963579963599956579963101.33200200995820
07:36:009963129968059958709959034.90180000996160
07:39:009959039960159958839960108.54447730995984
07:42:009964529964529960079962420.98449663996188
07:45:009962429966229962429965580.47000000996420
07:48:009965589974009965579971152.89337000996929
07:51:009971159975009965009968444.75123800997064
07:54:009975329980359968869980353.10861381997794
07:57:009980249980349973889979721.41275000997935
08:00:009979729984249971539980024.35027476997850
08:03:009979799988719974249985495.58994191998354
08:06:009985419988749975699980543.27806592998133
08:09:009975779985989975779980573.92836149998318
08:12:009980571000155998057100015539.72567223999405
08:15:0010001551001330999764100133026.954444691000706
08:18:00100133010066001001330100401896.975646881003970
08:21:00100484410054211003951100475828.090522611004593
08:24:00100447410044741002910100303221.251105801003357
08:27:00100305010039941002500100364140.746497791003173
08:30:00100399410041261003272100393915.082171861003805
08:33:0010032891003676100312010036762.831167171003475
08:36:00100364610037171001501100250065.714084311002114
08:39:0010024991002911100229810023708.875550001002425
08:42:0010024991002500100188410018843.009300001002029
08:45:0010018871003328100188410029809.949407051002573
08:48:0010029551003000100200010025003.039542561002562
08:51:00100204110044721002023100395822.243228541003820
08:54:0010035391004298100275510038908.278694741003706
08:57:0010034461003900100250810034205.432180261003477
09:00:0010032421003243100180310030597.029901691002293
09:03:0010030591003574100249010035742.654113981003101
09:06:00100350810048001003280100412312.980939391004131
09:09:0010040911004718100336010047175.646200181003853
09:12:00100460810065101004608100584727.131831541005488
09:15:0010058461006326100500010056697.849545211005867
09:18:0010056691006730100552710060005.852000001006212
09:21:0010065911006755100510010058687.282000001005898
09:24:0010058351005835100510010051001.438940001005520
09:27:0010051001005260100444010046987.066031991004885
09:30:0010046981005342100380310040003.813542951004399
09:33:00100400010040001002548100333214.396248031003084
09:36:00100332010035951002454100245425.194864601003012
09:39:00100245410036001002363100300011.042093791002894
09:42:0010030011003500100233210023328.908444661003147
09:45:0010025631002600100210310023199.493185821002365
09:48:0010023501002844100224510022456.812090001002574
09:51:0010027461002747100226210023172.794710381002363
09:54:0010024001002680100200010020005.505467101002141
09:57:0010018051001805100150010015006.060680001001667
10:00:00100150010016681000562100100011.386443431001162
10:03:0010010001001112999760100000817.053452171000489
10:06:0010000211001115999983100110210.104824771000671
10:09:0010011021001514100080610014903.737440851001154
10:12:0010014901002000100100010015183.110834381001571
10:15:0010016001001600100050110009947.497300131000783
10:18:00100051110005119991019999159.27189593999725
10:21:00999385100034199930010003415.56886296999723
10:24:001000338100033899940010001225.53491985999827
10:27:0010001211000664100000310000032.484844881000211
10:30:001000003100079799971110002731.747119491000148
10:33:001000245100052799995810004750.982968021000147
10:36:0010004751001500100006310010004.464831741000975
10:39:0010010011001095100040310010464.015520051000920
10:42:00100053810007179999589999583.200488651000158
10:45:00999999100042399974510003304.473530831000006
10:48:0010003301000330100003310003300.802382001000258
10:51:001000323100056899991210005001.839633081000352
10:54:0010000851000574100008510005005.630480001000557
10:57:00100057410005749996009996005.813706401000215
11:00:0099960099960099712499777426.13812937998238
11:03:009972219978589965009974319.86771091997005
11:06:0099704799732499610099672917.67237543996556
11:09:009967799980589967799968837.36900713997509
11:12:0099688499738299540099601315.30404255996527
11:15:0099595599746799520099664332.01374471996423
11:18:009966569977349966439971005.42806000997191
11:21:009970979970979960009966974.83336410996670
11:24:009967299971569965829966782.61247153996861
11:27:0099667999760799667899760715.21516484997242
11:30:009974989975299960019966337.56235352996583
11:33:009966989971509966329966663.93194000996848
11:36:009966669973009966669973000.51337000997056
11:39:009975249975299972519975082.86658218997425
11:42:009976189976439966879970002.88309300996981
11:45:0099700099700099628299658221.59944837996899
11:48:0099660699744399658299744313.16133825996811
11:51:009972019972019965839972003.55260000997138
11:54:009970849974999970819970814.77199900997116
11:57:009970829979569970009974724.86719700997291
12:00:009974669980009971159980002.88440000997559
12:03:0099800099800099695099723213.43800000997174
12:06:0099795099795099705199724314.88040000997327
12:09:0099724899724899680099700055.08795152997004
12:12:0099682999799299682999725926.72513972997087
12:15:009973249985209972599985209.30354807997851
12:18:0099851999921899820499849514.03099999998483
12:21:00998462100033499831299999815.76019315999199
12:24:00100029110003349991609994998.98023462999816
12:27:009993859994999992139994951.74170308999425
12:30:0099949510003349992929999006.07819465999862
12:33:009998829999009991789998001.83171236999595
12:36:009998009998009991789991786.53663194999493
12:39:009992589994009985119985483.50675839998884
12:42:009985219988999983009983006.35076033998393
12:45:009981299988009981119987003.88801283998553
12:48:009986999990589986999989992.26398470998908
12:51:009990009992009990009992004.17030291999040
12:54:009991999992009985009985001.48004000999075
12:57:009988259996779985009985005.20004800999068
13:00:009983039983039970909970906.44893055997773
13:03:009970909977759970029971042.83400000997064
13:06:009970979978809970509977930.58405499997231
13:09:009975249977939973079977932.07590699997606
13:12:009977939977939974279977931.70000000997714
13:15:0099760599779399693099745310.00894065997237
13:18:0099699199825399678399754912.17969088997593
13:21:009975709988089975709988086.26172058998526
13:24:009988089988089981109986301.59190000998317
13:27:009986309989749984819989112.65058149998684
13:30:009984539989999984289989990.93370982998749
13:33:009989999990009985009985000.77900000998976
13:36:009985009985009984999984990.52200000998499
13:39:009984999984999980009980002.33004344998236
13:42:009980109989009980009980004.86008650998091
13:45:009980009984659980009983060.50943000998300
13:48:009983139986749980009980006.19579109998155
13:51:009980009990009977549977546.16139000998481
13:54:009978009978009974899974898.20470000997530
13:57:009974349976529971099971091.67789303997349
14:00:0099746999764999658299764915.07544013996880
14:03:009971349980009971279977411.15460419997300
14:06:009977389979409977009977001.16639419997892
14:09:009979929985709979929985704.59912902998006
14:12:009983399989219983369989000.52530000998514
14:15:009990009990009985909987824.33737400998678
14:18:009985889988349982179982171.88000000998703
14:21:009982129986809982119985220.74000000998519
14:24:009986799986799984929985220.13987100998548
14:27:009984879987359984869987354.68768902998645
14:30:0099873399873599748099782311.70351424998346
14:33:009978239978239978239978230.60000000997823
14:36:009978249978409978239978230.42000000997825
14:39:009978239984379973469981385.32389243997979
14:42:009975059981389975009980001.17990000997670
14:45:009980009980009965009965009.96000000996786
14:48:009976809978919966829975798.64013038997552
14:51:009975809976279967609975113.04392460997128
14:54:009975119979069974159974150.33810184997485
14:57:009974169987359974169987355.17000126998266
15:00:009984009988919979099984189.41086449998373
15:03:009983959988609975149988601.99550000998125
15:06:009982799984089977659984089.94100000998090
15:09:009984019984029978809979903.73911987997987
15:12:0099776699800099676199745529.41351566997569
15:15:0099700099700099500099665336.52034797995998
15:18:009967679972959967409968601.28868344996845
15:21:009968469968469953009958124.05130000995829
15:24:009958139963209958129962801.22970000996015
15:27:009963409967849963409963404.59032002996424
15:30:0099634099693299552999693211.77659065996281
15:33:009966029975009966029975001.30969526997282
15:36:009972359975009969329969321.37000000997115
15:39:009969329976199967159973097.56138647997191
15:42:009969329971869968009971860.59085099996983
15:45:0099683399763099683299762717.56395685997403
15:48:009977269982819975979977473.23405989998045
15:51:009977479977479976879976870.07000000997730
15:54:009981219985509981219985343.29800000998318
15:57:009985819985819980499984971.80670000998383
16:00:009983659983669974169974167.51617315997506
16:03:009974169974239968529972802.85998025997187
16:06:009973079974119965009965002.31180000996916
16:09:009966769968929963319968921.19938912996748
16:12:009968409969729963699969720.71981807996657
16:15:009968659968659963669963670.54200000996389
16:18:009963679963679960009960011.86300000996105
16:21:009960019964109960009964100.88710000996142
16:24:009964109964119962009962001.97240000996298
16:27:009962109962109953649957458.03995873995881
16:30:009955599959489951329959384.65881192995614
16:33:009959639959949954009959942.12190000995669
16:36:009959139959229953329954203.69485700995720
16:39:009954239958589953809958581.24000000995710
16:42:009958589959909958589959901.02084732995934
16:45:009959909960019959909960000.35400000996000
16:48:009960009969909960009969892.41500000996511
16:51:009969909973729967689973176.24367302997121
16:54:009972009972009966319972009.35670050996771
16:57:009972009974049971259974041.73100000997252
17:00:009974049974049961809961801.95478600996710
17:03:009961809964369958589959138.97985070995924
17:06:009959639964219959129964212.05240000996153
17:09:009966339970009966339969710.36300000996962
17:12:009970009975009970009975000.78990000997162
17:15:009972339977709970259976623.17975077997406
17:18:009979599984589979599980877.22609801998083
17:21:009979879983009978009980903.72262000997924
17:24:009980909980909977539979848.65000000997843
17:27:009979829979919973859973852.18295000997762
17:30:009973859976759972199972191.86800000997486
17:33:009972629978009972459978000.55710000997301
17:36:009972489980489971409979003.56443698997537
17:39:009979009979039979009979000.21742200997903
17:42:009980459985009980459983229.83032771998287
17:45:009984089984089977899979105.12452700998102
17:48:009979109979249975009975000.09640000997838
17:51:009979109980639972139978305.55985000997581
17:54:009978319983189978309983181.28784000998239
17:57:009983189983189978309981111.34100000998093
18:00:009981009981709975009975011.18450000997898
18:03:009975109975109967749967743.18240600997155
18:06:009967749973309967749973291.73300000996931
18:09:0099732399747899611799730017.59602699996688
18:12:0099730099817399730099759116.07520906997679
18:15:009975919975919972799972790.97675300997488
18:18:009972549972549966009969461.13078026996851
18:21:009969469969469960009960008.78137659996408
18:24:009968509968529965039965651.22409025996550
18:27:009965799976319965679976310.82730000997053
18:30:009976319976319975789975780.70975000997616
18:33:009976109976129971639971643.56088638997365
18:36:009970799970799965039969691.38768014996638
18:39:009969719973699969719973691.57911362997315
18:42:009976319977629976289976341.77620000997646
18:45:0099752299752299500099566640.61793728995378
18:48:009956669962339952339956996.26261282995674
18:51:009954649958209953009957793.39471348995644
18:54:0099534999599799500099542711.65137432995404
18:57:009956989961689946009950803.57624884994988
19:00:009946389960009941739960006.53118936995087
19:03:009960009960009953359959372.22000000995648
19:06:009959359959369942709952199.45820682994637
19:09:009951829953109951099953102.78976500995170
19:12:009953059956009951099951093.25099000995318
19:15:0099510699560099455599556828.38190000995402
19:18:009955689958739950029954416.42490000995390
19:21:009954419967479954419964014.22155001996105
19:24:009965009968109964009965095.28946818996579
19:27:009965099966949962859963712.33235495996441
19:30:009962009962369960149960341.07440000996147
19:33:009960349962009960309962001.17100000996092
19:36:0099620099682199542199608116.19132313995936
19:39:0099611099612599579699579712.87000000995865
19:42:009959229965009959229965001.83020000996370
19:45:009963009963009962009962010.59440863996218
19:48:009962019962989959999959990.85224580996094
19:51:009959999959999959999959992.69451063995999
19:54:0099619299729299601799650013.16760449996269
19:57:009960789969929960789969921.50980000996454
20:00:009960789967679960009966371.56011900996437
20:03:009965859966379957599965181.81278000995991
20:06:009957689968009954159962398.37344000995972
20:09:009955419962399955219959062.72200800995897
20:12:009959069959439958309958300.32000000995857
20:15:009954179959009954179959003.77780363995854
20:18:009958319958819958309958300.54979423995832
20:21:009958319963849958319963520.75500800996277
20:24:009964519964519958319958310.59900000996172
20:27:00-
20:30:009958319961239957909961234.97700000995898
20:33:009961689973009960759973001.81076914996746
20:36:009971579978819969639976017.56771250997546
20:39:009976009977009976009976001.21208750997641
20:42:0099773599870999769199828510.84649003998381
20:45:009982859986919978269980831.85800000998328
20:48:009982499988009982499982884.50896001998554
20:51:009982889987299979799987291.20410652998338
20:54:009987299988009987299988004.19907981998800
20:57:009988259990769988009990748.56680000998981
21:00:009988009990009979499990007.19856239998471
21:03:00999000100000099855710000008.04645658999498
21:06:009999001000500999727100038917.093358731000233
21:09:0010003891000500999500100028220.010467231000342
21:12:001000292100029299992899999919.165563511000155
21:15:0099992810002069995039999218.74600078999946
21:18:00999879100000099987910000005.47319999999982
21:21:009997709999829990709990703.98568518999647
21:24:009990709995999990709991251.22032013999366
21:27:009991259991719985589985585.12139165999052
21:30:009985589986529979499980004.34253518998433
21:33:009983549984869976539976531.79466506997832
21:36:009980849981099980849981090.38000000998102
21:39:009981459981459973959974241.18050000997488
21:42:009974249974309974249974300.41000000997430
21:45:009974309979009970009971541.88654300997350
21:48:0099716399803399716399803313.71000000997984
21:51:009981839984219977709977702.56754467998192
21:54:009975759981509973059981501.66736000997730
21:57:009986779986989979889980034.53098000998170
22:00:009980009986009976279976271.44042028998339
22:03:009975589982379974739982375.47569000997589
22:06:009982109982109982099982100.65050000998210
22:09:009982109982109978019978010.79000000997923
22:12:009973729978069972619972610.67002000997342
22:15:009972929976969971009972921.09973720997151
22:18:009972929976549972929972920.68424000997478
22:21:0099729199754299582099582010.31383242996617
22:24:0099589099619399500199520812.05408321995617
22:27:009952089966469952089955837.02530403995827
22:30:009955029963169952809963161.41340000995578
22:33:009963169965089958639965080.98324000996116
22:36:009965089965089963269965000.58196000996506
22:39:009965009965689950009965683.56540084995904
22:42:009964969964969959989964150.44395513996435
22:45:009963629971099953689967136.71631283996124
22:48:009970099972009970089972001.14540000997167
22:51:009972009972009970009972001.04460000997158
22:54:009972009972009972009972000.69010000997200
22:57:009972019981349972019981337.70814040997987
23:00:009981339981339975009975017.22550221997718
23:03:009975019977129972669977122.25093752997405
23:06:009981269981269972009972001.26759000997474
23:09:009975009975009967149967150.78669808997203
23:12:009972009981339967939981333.04200000997500
23:15:009976339987099974779984893.57907000998028
23:18:009984989989549984989987884.96268610998781
23:21:009987889989009983429987981.03265000998625
23:24:009985009989509985009985001.22948474998819
23:27:009985009985009985009985001.25010000998500
23:30:009985009989009985009989001.31129013998750
23:33:009990009993009986489986482.47780013998991
23:36:009986489989319977989985106.54528682998295
23:39:009982569985089982569985081.16840000998437
23:42:009983699984009971739977994.35300000997551
23:45:009976919976919969999972573.00192400997385
23:48:009967149971189960009960001.82034884996594
23:51:009960009967519953709962037.34826960996176
23:54:009962869967629960269960264.36452476996433
23:57:009960369962849960259960431.68145100996060
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.