暗号資産価格データベース


2020年07月08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
00:00:009961639963649960009960002.34732013996169
00:03:009959739961469953679959921.66044559995623
00:06:009959009960009955019955143.04500026995931
00:09:009955159965659955159965651.72640000995740
00:12:009967369968669960019960013.25790000996226
00:15:009960549972009960549965006.73867530996558
00:18:009965009967359960019967352.37000000996407
00:21:009967509969029967359969020.36150000996833
00:24:009970709977999969069977994.71304582997423
00:27:009974199977999974199975011.60860013997558
00:30:009975019975019974999974992.12484511997500
00:33:009974019975019966289975010.85989802997030
00:36:009974989974989971999972000.45300000997258
00:39:009971009974239969099969221.67029400997009
00:42:009967769968629967759968620.33650000996780
00:45:009966279972979966279970301.88270000996925
00:48:009968279969559963449964012.50020000996682
00:51:009965459975999964019975993.83900000996829
00:54:009975999979589970009970002.89938825997697
00:57:009974909980009974909977792.88203279997826
01:00:009977499979999976939977322.46000000997771
01:03:009975489976759970899975800.84993635997409
01:06:009976219982009971839982005.14020007997964
01:09:009982009982009976009976001.73000000998098
01:12:009975009975599975009975590.02500000997524
01:15:009976089976089974979975002.38377500997529
01:18:009979299979359973959974040.20100000997880
01:21:009973739980979973739980970.05000000997555
01:24:009980969980979980659980961.11733999998095
01:27:009980509980979972909977492.12000000997965
01:30:009977739977739960009964251.90800013996617
01:33:009964269965689964259965670.81598003996524
01:36:009965679965679965619965611.41000000996565
01:39:009967339967339965429967331.30740013996675
01:42:009965429965429965429965420.03010500996542
01:45:009967329967339960009960001.93320013996522
01:48:009961329967419961019967410.76400000996377
01:51:009967069967549965829965880.50766900996623
01:54:009965779965789965779965780.74320000996578
01:57:009965789965789965159965160.54410000996543
02:00:009964399967209964399967201.20498838996534
02:03:009966919970899965899965890.47230000996650
02:06:009965899965899965899965890.00100000996589
02:09:009965739966279965739966270.49876540996598
02:12:009966279971229966189971120.61152900996789
02:15:009971229972499971229972490.31300000997166
02:18:009972499972499972499972490.19900000997249
02:21:009973069973859973069973850.28166172997384
02:24:009973859977559973859977550.22000000997565
02:27:009977559979589972729972720.68000000997551
02:30:009972729972869967529967531.54000000997078
02:33:009967529977019967529974430.97686013997367
02:36:009974249974909962019963120.87000000996550
02:39:009963129973299963129973290.82272000996888
02:42:009972949974229972179972170.04697400997288
02:45:009972489978179972179977690.43000000997663
02:48:009973259977699973259977690.55100000997419
02:51:009980969985279980889984006.06232095998317
02:54:009984009984009981419981412.41920013998188
02:57:009981419987469974949987461.57834887998072
03:00:009987459989459982009989241.54600012998687
03:03:009989499989579978219989571.79150000998230
03:06:009984869988539979909988531.03785043998594
03:09:009988579988579977649984840.54170000998275
03:12:009983849983849976379983571.58500000997956
03:15:009983559983579975009975000.38000000998104
03:18:009975009977679975009976970.36900000997513
03:21:00-
03:24:009977289977299972009972000.60000000997614
03:27:009972019972019972009972010.21000000997201
03:30:009972009974239968179972012.60150000997007
03:33:009971159971159969679969670.62000000997041
03:36:009969089969089966979966970.10500000996898
03:39:00-
03:42:009966669969039966669967461.37000000996715
03:45:009969039969039969029969030.46000000996903
03:48:009969039969039965019965021.08000000996558
03:51:009965349965349965009965000.50000000996511
03:54:00-
03:57:009965089971779965089969840.67000000996737
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:0099740499747299560099560010.91360008996600
04:15:009960719960719956009956004.06830013995854
04:18:009958109959489958109959480.48000000995932
04:21:009959489963389958109963382.91564261995995
04:24:009962469963409949509949508.93347159995284
04:27:009949509955009946409953640.56736000995021
04:30:009953839960509953839958431.72100000995933
04:33:009958869958869948809949321.92660000995287
04:36:009955329955329947369947361.58300000995118
04:39:009947459953059947459953052.32000000995300
04:42:009952739955009952739952740.07000000995401
04:45:009945549945649945539945530.63993475994559
04:48:0099456999473499443099473413.04426067994706
04:51:009947349947349937909945972.46290985994071
04:54:009945369947849934809940275.24172428994081
04:57:009940199944599939579944592.06100000994047
05:00:009949549949989933399933392.23141471993958
05:03:0099334099354999090999132429.16535451992180
05:06:0099120099278999120099262917.35338164992000
05:09:009926309931929917609920269.08101480992327
05:12:009920079921009919009920551.07300000991991
05:15:009920509929199920019929083.89284900992440
05:18:009929059931969925009925011.83767101992875
05:21:009925019927789925019925011.59900026992537
05:24:009930859935199930859933812.28176448993423
05:27:009930009930579925069930273.10400000992972
05:30:009930279938679929309937673.71730013993149
05:33:009938809940689931699932471.68133572993656
05:36:0099338299349999293899328525.35200039993185
05:39:0099328599416099275599275612.66152516993265
05:42:009927549930009926329926322.26900000992703
05:45:0099279999509099279999449736.37650428993981
05:48:009943819949859943789945511.24748523994770
05:51:009944489944489940249940241.22200000994306
05:54:009940249940249933429934867.68112297993681
05:57:0099392499570999392499516536.35567698994592
06:00:0099579099588099450099450120.61629355995490
06:03:009945019951409944609948886.95048666994707
06:06:009948899953759944629953272.72079040994787
06:09:009955679955949955609955745.69400000995574
06:12:009957529957569947659950654.80000000995448
06:15:009950659950699950659950690.29720000995069
06:18:009950669951429931279931907.85009590994153
06:21:0099322199424999322199359115.03512805993718
06:24:009940139940139934409934407.19332171993739
06:27:009934409937819934409937813.65200000993728
06:30:009939239939239937819937813.12344200993817
06:33:009938889945019938879945014.03438347993924
06:36:009946229949629946229949310.73521700994927
06:39:009945549953629945549953561.66071899995189
06:42:009952509952509951989952000.83000000995224
06:45:009952009952009947509947500.90376250994949
06:48:009947509947769945749945740.31623750994745
06:51:009937499945309937499938993.45460238993946
06:54:009939339940009939339940000.67900000993961
06:57:009939659943009939399940540.28000000994032
07:00:009940969948419940969948411.50000000994779
07:03:009951939957459951929957451.28798000995484
07:06:009958809962799945509955153.40189007995407
07:09:009954479954479948199952830.69764548995211
07:12:009952849958099952849955000.88000000995563
07:15:009952969952969943649947172.31990599994936
07:18:009947099947159942169942160.93280000994694
07:21:009942169945029940009940001.76461604994184
07:24:009940009945019939339945010.94000000994002
07:27:009945019945159944849944841.14870000994500
07:30:009944849944849944849944841.04801426994484
07:33:009944849947609944839947601.71001400994577
07:36:009947609947609939339940891.02480228994118
07:39:009940899940909940899940890.63000000994089
07:42:0099409099411199350099400010.81721609993535
07:45:009940009943739940009941214.47968014994148
07:48:009941219949499941219949492.84470512994470
07:51:009950709950719947989950001.07741800995026
07:54:009949009950619941659942300.18350225994762
07:57:009948159950619947399950610.41099000994841
08:00:009952269952269946979951800.85310000994740
08:03:009951819955009951819955002.21380169995187
08:06:0099550099600099550099570012.11682901995712
08:09:009957009964259957009961001.49230005996185
08:12:009961009964449960009961091.86885000996051
08:15:009961109965009961109962011.30605099996321
08:18:009963009963009963009963001.01000000996300
08:21:009965079980009963009970637.51426623997366
08:24:009974009974009963009966621.56003026996630
08:27:009966129966129964859964850.24100000996590
08:30:009964849964859957579957572.46041985996032
08:33:009959089959089955169958405.58976195995662
08:36:009959059959059948999954775.86952231995019
08:39:009954829955759948339948671.19540200995409
08:42:009949069949069947459947452.67353242994904
08:45:009949069951829946109948005.54077756994769
08:48:009948009950009946109950003.55000000994839
08:51:009950009953649950009953641.56811000995065
08:54:009953009958049953009958041.10076050995638
08:57:0099580299716599580299668262.14192282996898
09:00:0099678099759899662099704015.75175230997304
09:03:009970409972719965319968828.07519537996919
09:06:009968049975009961789961784.23399455996854
09:09:0099617899617899505199573964.33153039995776
09:12:009954389960069954389956100.78000000995757
09:15:0099543999590699527099590613.57955000995452
09:18:009959069959069952709955961.71900000995422
09:21:009955969955969950829950830.91400013995266
09:24:009950849954089949069953602.18000000995119
09:27:009950869951739948679951731.91390000995082
09:30:009951529958019950149955311.32210000995317
09:33:009954889954889946119948253.43028846995054
09:36:009948569954969948569953012.26600000995477
09:39:009956449959249956449956540.25400000995656
09:42:009956239970159956239970155.29480000996762
09:45:009957319966359957279966353.80250000996071
09:48:009968009968139958809963606.66860025996715
09:51:009963649963649961629961630.61200000996244
09:54:009961639963799961639962650.62617000996327
09:57:009959439959999958809958806.32300000995920
10:00:009962629972009962629972005.60638000996448
10:03:009969209972009967549971841.89200000997052
10:06:009971799972009963869964335.46055776996693
10:09:0099643399684499600099658811.59649998996376
10:12:0099658899750099634199750015.04745148997015
10:15:009975009975809971599975808.58666949997436
10:18:0099750099810099738999739111.06609774997771
10:21:009973929978559970599976003.20498459997430
10:24:009975999979949973919979941.21166495997643
10:27:009979949984509979949984505.97623653998151
10:30:009984509985009982009983005.05909000998411
10:33:009983009983999980529980522.09510000998341
10:36:009980529985999980529985961.54710013998422
10:39:0099859999859999673099716317.10162314997514
10:42:009971309979089970539970535.54534001997219
10:45:009970649980029970649977140.98382000997728
10:48:009980029984709979809984702.96960039998102
10:51:009985939989009982089989003.07894582998685
10:54:009989009989589982039983412.85844428998654
10:57:009986419990009983499990002.15475916998880
11:00:009989991001599998999100092680.330116051000251
11:03:00100085610009191000127100022412.284100261000504
11:06:001000224100077199999510006526.757805001000325
11:09:0010006521001500100065210013269.044011131000975
11:12:00100074010010621000500100051311.143753201000714
11:15:0010008641001062100083310010626.373954791000994
11:18:00100109510020901001064100118019.488045891001723
11:21:0010012131002035100121110015013.509500001001467
11:24:0010014951001495100069910006991.575880001001040
11:27:001000560100065199999910001328.300174651000308
11:30:0010000071000745100000110005292.643600001000545
11:33:0010000291000128999058100000010.96971489999678
11:36:0099999810000289997269998001.34477761999943
11:39:009995289998009993679998003.47180400999613
11:42:00999764100002899976410000283.209539281000008
11:45:001000028100002999999610000291.638578111000013
11:48:001000029100030999976410003093.148681891000130
11:51:0010003881000470100002910002301.560000001000214
11:54:0010002301000330100023010002711.175800001000252
11:57:0010002711001422100027110014225.192380571000903
12:00:00100142210023501001422100208423.561460581001756
12:03:00100208410021001001432100143210.701719741001885
12:06:0010014411001768100109310010932.648416001001346
12:09:0010013001001768100130010016204.359900001001493
12:12:0010016201002000100150010015007.031924751001689
12:15:00100150110031071001501100300016.414950001002566
12:18:0010029691003050100230510025005.789491001002878
12:21:0010029391002939100193210020004.808780001002075
12:24:0010023141002998100104010010407.041900001002107
12:27:0010014941001812100083510008351.418500001001346
12:30:0010008351001283100068910006891.919588001000911
12:33:0010006891001229100068910008981.850600001000894
12:36:00100103210012281000664100066413.380431651001000
12:39:001000664100095099964099993010.396132811000207
12:42:00999930100046299917299917511.40189981999589
12:45:0099910099999999891199999913.02815880999717
12:48:009998991000000999450100000010.96890834999711
12:51:0010000001000609100000010006081.018000001000238
12:54:0010006091001537100060910015354.191974951001144
12:57:00100151610026611001449100151133.479826321002230
13:00:0010019451002852100194510025005.754003561002320
13:03:0010025001002500999658100090021.591533331000908
13:06:001001068100106899965899969819.16376427999887
13:09:00999662100112099940210005005.730356981000317
13:12:00100051110005529988829998145.81657999999697
13:15:00100003710000379995009995003.79946000999926
13:18:0099941699959799886099941012.82516800999406
13:21:009994109998209988739995601.20506000999190
13:24:0099956010000079995609995665.03532792999677
13:27:009995739996099992409992409.34797208999531
13:30:009992409992409977149977146.61772363998452
13:33:0099771499815199699499806716.03698323997721
13:36:009979069983529965919970635.28420079997435
13:39:009969929973319966809969455.38301812997076
13:42:009969459975409969459975402.05900000997222
13:45:009974789976399974789975302.79334809997524
13:48:009976849977069970009970005.86630902997251
13:51:009969999971509966839970374.14490689996907
13:54:0099712599742599585099585012.72830000996573
13:57:009960469970059960469970052.21193968996752
14:00:009970059978669970059978361.57640000997218
14:03:009978369980009975009979872.81690726997837
14:06:009979329980149972189975001.94776000997687
14:09:009979419979439973189975001.40287581997568
14:12:009975009977709975009977620.84660000997585
14:15:009975359978899975359978899.46803549997638
14:18:009978429980909978419980211.01139000997971
14:21:009984009984009980219980216.21876600998372
14:24:009980539981009975009975353.50079745997890
14:27:009980529980529972189972185.57767313997622
14:30:0099721899721899624099700032.96195435996976
14:33:009970009972709964099966692.38184861996614
14:36:009970029975179966909970443.22050000996959
14:39:009970449974839966829967700.77427401997130
14:42:009967739984009967509984003.76757000997817
14:45:009982839985009979419979902.73208401998345
14:48:009985519986449981609981605.13554800998521
14:51:009980009981609976689981291.09210580998122
14:54:009981309987249981299985580.78499000998384
14:57:009986599987009981299981290.29916000998380
15:00:009983379987959983009983001.11939000998511
15:03:009982889987379976779976771.36700000998398
15:06:009977109984549976619983610.64790000998080
15:09:009982289988899982289988892.69398856998715
15:12:009988389990009984529989953.51914800998927
15:15:009983659984449979469979460.65881100998115
15:18:0099794699802599762399802510.91012876997678
15:21:009980259985479980259985471.42295690998076
15:24:009985479985479980259980260.67002000998218
15:27:009981249985889981249985470.81918000998435
15:30:009985479985479984679984680.97780000998515
15:33:009986009986009980259980251.07390000998447
15:36:009980259984319975899977515.23787880997893
15:39:009977529979989970009970008.26693692997635
15:42:009970009972739968969969001.74245987997040
15:45:009970769970769970329970720.42000000997054
15:48:009970789975999970789972421.61482000997278
15:51:009970729976069969009970732.91800000997262
15:54:009968789970739968789970010.89568705996998
15:57:009970089970579970009970563.43599999997008
16:00:009970509975919970009970003.22458013997090
16:03:0099700099729399672199672112.94544201996980
16:06:009971419978509971419978282.48025073997358
16:09:009978289978299972449975001.83094800997496
16:12:009978509982409974169980002.67530026998060
16:15:009981159983039980969981021.92200013998254
16:18:009981029982909981029982901.21260000998190
16:21:009982909982909976679976672.07951795998223
16:24:009979099982909976009977121.62940380998206
16:27:009977129977129977009977000.07800000997707
16:30:009977009982909976009982902.22157013997914
16:33:009982899982909982009982000.31808987998281
16:36:009982009986719980429980423.03080294998326
16:39:009985009988479985009988471.45209680998562
16:42:009982909983339982749983330.53304000998300
16:45:009983509988479978189978183.44320000998291
16:48:009977749980009976009980001.10100000997814
16:51:009980009980009979949980001.02000000997997
16:54:009980009985269977969977962.90221829998232
16:57:0099786499884799749299852513.27099167997929
17:00:009988479990009984939984934.24335540998913
17:03:0099849599982299849499901337.14348464999438
17:06:0099907299950099900199907356.18675797999480
17:09:009990729991019988259990804.01751904999014
17:12:009990011000841999001100069933.294617501000552
17:15:00100005210005079998519998931.826127751000217
17:18:009998471001200999847100080021.577232021001071
17:21:001000800100090099993799995614.693369001000645
17:24:00100030010003001000000100000017.307309521000220
17:27:001000135100039799853699890176.89881489999756
17:30:0099900099902599801599801510.83067297998362
17:33:0099846699846699720099720214.45997661997961
17:36:009976089982019973019973012.09663153997774
17:39:009973039984349973039981002.30018752998077
17:42:009981389987549981379986753.69214187998528
17:45:009986759987649986229987642.88600000998663
17:48:009987649988169987339987330.73900000998790
17:51:0099849599908199770299908116.03325425998172
17:54:009990009990009987819990005.57149091998945
17:57:009990009990009988719990008.74911909998978
18:00:009990009990009989039990004.42376478999000
18:03:009990019998569990009994102.46166000999322
18:06:009994079996009994009996001.97170200999526
18:09:0099960010000009993999994003.23489002999603
18:12:009990369994999990089991101.68042833999395
18:15:009991109994889990369991722.46140926999223
18:18:009992039995009991829991820.95772174999353
18:21:009993609994679985009985316.02659899998905
18:24:009985349986459980009980001.72000013998394
18:27:009980009984649978569978645.29661726998064
18:30:009978579982449976319982442.55470950997835
18:33:009982889989579976709989571.96017635998479
18:36:009985619989339985279989260.98964972998655
18:39:009988329988339977949977945.49824715998424
18:42:009977949980149977949980142.30861611997874
18:45:009979809980149975009980005.90998740997682
18:48:009980659987699978439978431.57800000998094
18:51:009984169988169984129984172.14765533998546
18:54:009984169987249984159984151.49852649998488
18:57:009984159990009984159987824.12800142998749
19:00:009988139995009988139990015.25004302999131
19:03:009990019992529985019985013.41192019999010
19:06:009985369995009985369995001.13400026999330
19:09:009995009999259995009999253.27355965999591
19:12:009998579999999995009999112.73628226999865
19:15:00999851100000099982410000001.30421111999885
19:18:00100000010001959993559995494.47985212999823
19:21:009995499998319993869993947.23052801999520
19:24:009998309998309998249998241.35300213999828
19:27:00999830100032399873999874016.16402739999223
19:30:009987399988049985429985450.88270703998592
19:33:009985459988439985459988430.83993163998609
19:36:009991479992129985559992121.17019202999069
19:39:009992139995009992009995000.55800000999235
19:42:009995009997169995009997161.62265618999711
19:45:009997159997169993919994917.57492800999669
19:48:00999451100030999945110002038.70545530999920
19:51:001000078100049999996210004995.646000001000086
19:54:0010005001000872100028710002873.161520651000494
19:57:00100057410005749999629999624.251089141000328
20:00:009999621001716999962100155434.565317091001212
20:03:00100134610023471001346100134626.566433651001672
20:06:00100134610014951000742100074210.407666041001251
20:09:00100084510014991000375100037591.110812491000726
20:12:00100059610005969999989999982.893711691000104
20:15:0099999810000009995349996463.27945354999925
20:18:00999646100022399950010002234.20540075999970
20:21:0099944999968699850099947146.66639856998965
20:24:0099919199952899919199952851.10795973999514
20:27:009994719995289990009995287.92774728999451
20:30:009995289995289992459995289.37388330999512
20:33:009995289995289993919995003.96901500999525
20:36:009995009995009989469994504.69507620999108
20:39:0099945099997499943299981111.08961417999543
20:42:00999811100045499947910001795.688847051000094
20:45:00100017910003009996639996633.708522041000017
20:48:00999656100030099947910003006.334600261000124
20:51:0010003001001000100030010007995.529141101000543
20:54:00100098910019991000699100171547.757016791001793
20:57:0010011151001600100107510016003.411720241001412
21:00:00100160010037231001600100261729.132966801002974
21:03:0010024001002948100239110024623.681470691002525
21:06:0010023931002463100107510010755.833230001001983
21:09:001001075100107599984510002233.828638691000543
21:12:0010007611000800100019310007991.852650331000777
21:15:001000797100079799873999960410.03854732999360
21:18:00999604100022099938510001014.44440014999916
21:21:001000198100019899992610001611.210967001000143
21:24:0010001601000199100000210001991.474260461000136
21:27:0010001991000199100014010001990.871841101000160
21:30:001000199100037499990710002765.728261491000174
21:33:0010006171001217100061710012175.096331241000849
21:36:0010009951001119100080110009582.390400001000972
21:39:00100070010011679993679993674.509986881000143
21:42:009993679995009990189995006.60640000999348
21:45:009997039997039990009994004.22018356999328
21:48:0099940010000009994009998413.00884479999806
21:51:00999990100014799971110000004.115794211000012
21:54:009997119997119990009994502.95588737999344
21:57:00999783100010399933510001032.49300000999650
22:00:001000103100083599960099983729.24550000999903
22:03:00999878100067299987610005675.564356221000188
22:06:00100047710005629998909998912.249800001000389
22:09:00100026810002689995549995541.98511500999887
22:12:00999554100067299953410006722.806910001000210
22:15:0010003161001498100031610014985.595247391000642
22:18:0010010211001500100100310015009.535801691001271
22:21:00100150010020001001173100200010.750300001001463
22:24:0010019671001967100115910011591.839841451001422
22:27:00100125610014981000563100149811.469931941000839
22:30:0010008411001498100040810010023.479758151000895
22:33:0010010031001598100090710013215.904607081001401
22:36:00100120510028971001046100250019.848554241002022
22:39:00100250010038181002440100381820.349769281003096
22:42:00100352110042341002500100250014.520913841003664
22:45:00100292410050001002924100499733.799184551004381
22:48:001004895101000010044071009738114.322339961007232
22:51:001010000101920010096381013206380.151907901014682
22:54:00101320010145981009040101201241.134629051012626
22:57:00101180110165321011333101461054.480763691014487
23:00:00101509210185001014611101699972.124931731017126
23:03:00101702410170401015205101529541.100660841015830
23:06:00101500310151661012034101383883.828182211013605
23:09:00101300410144771012508101431492.245017871013843
23:12:00101442810148361013662101388925.173902451014453
23:15:00101453510150001013660101378047.904206881014800
23:18:0010136621013824101290710130109.954444601013209
23:21:00101310010141431012601101367010.444001431013163
23:24:0010135111014070101300310133742.578978041013468
23:27:00101337410140001012803101280310.083500001013342
23:30:0010126751013501101201210125496.253786731012695
23:33:0010125491013465101200010127349.951898951012408
23:36:0010127391013505101221510131495.360751001012757
23:39:0010131661014450101304510130779.086290001013819
23:42:0010135111014011101330410133102.338543281013425
23:45:00101384110151001013345101450018.563540261014738
23:48:00101450010145001013681101401511.950356641014242
23:51:00101401510141081013000101300026.280511751013730
23:54:0010130001013526101298810131543.502489001013068
23:57:0010133801013759101312010137598.789870001013701
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.