暗号資産価格データベース


2020年07月10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
00:00:00997548997623990000995250170.93796064994034
00:03:0099467699524399107099314164.63925146992957
00:06:00992914993927990000993093112.77996257991589
00:09:0099309299309799063299187986.96966859992165
00:12:0099216899373899151799350058.21141174992388
00:15:0099350099392799195099195043.70848388993011
00:18:0099160099193598708998742880.02538254990125
00:21:00988007988721983000985914144.00587343985773
00:24:00985905986710984233985203143.63327801985824
00:27:0098450098679098450098679029.13447565985893
00:30:0098679098808798558098808314.47237102987022
00:33:0098808799030098808798939220.72539002989458
00:36:0098948498999998890098997512.91316430989260
00:39:0098997498997498800098830425.84805840988712
00:42:0098830398883498650098801235.75824544987745
00:45:0098801298913998691698910062.49963891987205
00:48:0098910099020098910098973313.21390799989782
00:51:009896349897339883939884005.30412703988919
00:54:009882549898669882549892377.79181900989471
00:57:0098911998986598840998840914.16630950989551
01:00:0098840099085098668099020821.09963374988309
01:03:009903649903649893649896707.26602817989839
01:06:009893649903009893649893886.84638523989880
01:09:0098975698975898852198898915.26104002989555
01:12:009897329899229892349896112.32409900989672
01:15:009896329896329892349895903.07499900989560
01:18:009895919898299895009898291.32238300989634
01:21:0098982798982798803698966710.35060011989071
01:24:009897539905909895009895009.65765912990251
01:27:009896629907799896609900002.76600000990019
01:30:009900009900009893349896591.66402000989823
01:33:009897459897469891139891341.64295825989466
01:36:009896289899619885119885119.79540000989152
01:39:0098850098891598710898801014.45013768987884
01:42:0098810498884098810498845712.88090999988456
01:45:0098845998845998700098798714.64995294987464
01:48:009879879888469878549883543.32807494988326
01:51:009884189893179884189891390.16500000988802
01:54:009888609894589884689890441.05810000988846
01:57:009891889898739891889898710.89202647989851
02:00:0098987199084198922298996312.92001408990083
02:03:009906809918009901929917233.50213433991015
02:06:009916299916299905009905036.11800000991142
02:09:009905039907729905039907400.99630000990564
02:12:009903549903549902349903001.09897161990277
02:15:009904489912359904489907252.53400000991129
02:18:009908639914159907239907230.78983000991230
02:21:009907239907239905059905054.04271054990506
02:24:009905059905059900009903912.61320000990172
02:27:009903919903999903919903991.83298835990398
02:30:009903999903999903999903991.32000000990399
02:33:009903999904979903999904970.38500000990484
02:36:009904979904979885009892134.23348670989809
02:39:009892139893539884689884681.86515119988633
02:42:009884689895639884189889084.34947642989261
02:45:009888889890759888379890741.16000013988913
02:48:009890749890869890749890860.29000000989082
02:51:009890869890889884009890888.75951000988443
02:54:009893209893209880009880002.45653284988568
02:57:009880049880059880049880050.77000000988005
03:00:009880059881669878009881406.10625520988002
03:03:009881599882169881409882161.45221909988171
03:06:009884599899339884599896953.66462500989530
03:09:009896959900059895009895671.24258009989669
03:12:009895679900799895679900790.06100000989576
03:15:009900799902359900799902351.17850349990174
03:18:009902359902359895009895000.73625650989796
03:21:009895009895759889249889240.79704001989137
03:24:009886659887099886239887080.21300000988704
03:27:009888109896599887669896593.02400000989142
03:30:009896599898449885059895111.78620000989402
03:33:009895119896599890199890190.95837165989351
03:36:009890199890199882199882190.53240000988663
03:39:009885909890649885909890560.94000000989043
03:42:009890229890229890009890000.97580000989006
03:45:009893239894259893239893451.51020000989338
03:48:0098910798934598907698907633.48504239989205
03:51:009892069895979892069895972.51695761989326
03:54:009895979907809895979903384.80376000990328
03:57:009905279905499895989901151.15000000990186
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009890769899909890769899901.74889527989226
04:15:009900009901039890859894720.73793670989607
04:18:009890859897289890769894662.40200000989511
04:21:009894789899759894689898530.63288000989593
04:24:0098946698987698946598946514.79944878989482
04:27:009894659898649894659894661.88316120989603
04:30:0098946698946698750098800029.02618668988926
04:33:009878279882169877009879882.89493998987983
04:36:009879889882369866209868174.47203374987703
04:39:009871999878279868379876382.67248755987384
04:42:009876539883669873279876123.86810000988037
04:45:009876119880009876119880000.08200150987843
04:48:009880019890009880019885744.30529759988545
04:51:009889479896509888759896414.34357721989343
04:54:009895509895539895509895530.88200000989553
04:57:009895539895539893919893911.46644084989518
05:00:009896169896169885009885001.64352644989067
05:03:009889649891279889629891272.19185511988969
05:06:009890959896959890919896950.67000000989466
05:09:009896979896979894539894530.84100000989632
05:12:009895609896939895609896930.60010000989644
05:15:009896939896939891279892090.55494000989390
05:18:009892709895819890009895812.98371404989403
05:21:0098958198981298903798971513.38100052989680
05:24:009897159897159893519895810.88030000989660
05:27:009895899897159894879895870.64900000989577
05:30:009896089898179893309896873.94514509989613
05:33:009896879897679893889897673.20551896989658
05:36:009897679899969897679899965.29563582989784
05:39:009900009901059900009901040.55900000990075
05:42:009901729905549901059905540.48912390990339
05:45:009907789911289906199911282.02000000990805
05:48:009911509915009911289915004.53400000991170
05:51:009915009918009910009912190.88010000991370
05:54:009912199915239912199914061.81720143991356
05:57:009914069915489912199912192.65750026991253
06:00:009912199917009910019917000.65100000991637
06:03:009917009924159917009920192.26434377992221
06:06:009920199929669917009922990.96679707992297
06:09:009922999926979914459926976.73567997991839
06:12:009926079927149926079927140.20080000992636
06:15:009927149930009927149928121.79594000992942
06:18:009928129931609928129931601.23400000993001
06:21:009931609935009930129930122.48094000993279
06:24:009931259931609928199928190.48406000992994
06:27:009928199928499921589921606.40774000992665
06:30:009921579921609915009919161.33750390991921
06:33:009919169925909917939918656.20020000992004
06:36:009918559921879918549921500.67201600992074
06:39:009920689920999919799920780.94420000992059
06:42:009925169928979925169928340.78100000992830
06:45:009928729928809920079920072.88500000992691
06:48:009924839928909924839927713.21500000992722
06:51:009927719930009925009930002.22580000992700
06:54:009930009931259927719931252.49165013993023
06:57:009931259931259931259931250.84000000993125
07:00:009931259937869927579927574.65554987993376
07:03:009927579927579918999918991.69300000992063
07:06:009918999921339915029918002.90960000991762
07:09:009918309919009909099918603.41180010991482
07:12:009918169918609911709917002.23380000991509
07:15:009916759916859912389913050.93694000991506
07:18:009913059913059910009910332.25769948991160
07:21:009910189911479903219909604.21250000990649
07:24:009911469915439895009901856.27997210990364
07:27:009901489905639893889896863.34402008989919
07:30:009896869905839896869897705.60900000990087
07:33:009901349906289901349906280.94350000990391
07:36:009906289906419906229906410.77200000990636
07:39:009906419906419906419906410.15990000990641
07:42:009906419909359906419908980.86000000990731
07:45:009909229918619907509918614.29382001991379
07:48:009918619920019918009920012.33040000991895
07:51:009920019923019919019919012.71210000992077
07:54:009919019923639918119923630.98750000991871
07:57:009923639923649923009923420.37000013992360
08:00:009923429923429918119918112.40988000991853
08:03:009918119920349918119918110.27647500991971
08:06:009921129921199916009916001.96889600991844
08:09:009916009916009910019910011.14205000991066
08:12:009910019910019901359907954.03070000990530
08:15:009909529909529900009906091.80589804990336
08:18:009906129906139906129906131.63000000990613
08:21:009906139906139903009904693.85994000990572
08:24:009904699904699901349901340.63188754990395
08:27:009901359904659901349904261.13327100990147
08:30:009904109904699900009904511.73846731990342
08:33:009904519904519904269904260.51306500990442
08:36:009905269907249904269907240.54090000990547
08:39:009907249910019907249910011.31213611990893
08:42:009910019910019910009910000.18556000991000
08:45:009911339916349904269916343.22833013990783
08:48:009915599915599912349914001.28508923991428
08:51:009914019920009914009919960.65035000991631
08:54:009919179919179914009916912.97650347991415
08:57:009916919916919914009914000.35000000991425
09:00:009914009916639900109900101.85302504990765
09:03:009900109906349897409901349.33421520990075
09:06:009901349901349890009895634.09716601989417
09:09:009892619899589892549897121.46697078989681
09:12:009897129901319893859900023.32333413989931
09:15:009901319905509901319901931.61296837990302
09:18:009901329901329894409894402.49720000989874
09:21:009894499898759894499898754.41220000989652
09:24:009899179899189890009890003.77139733989396
09:27:009890009901999887069900035.20561244989654
09:30:009904249905919903859904321.81759001990475
09:33:009904329908759902699906572.32580896990549
09:36:009906579906779906579906571.06247710990676
09:39:009906019906579902609906511.29126577990575
09:42:009905559905559898349904082.20447544990173
09:45:009900009900009889709889781.54389941989493
09:48:009889789892299882109882104.61624200988879
09:51:0098817998842998779998831320.68680697988010
09:54:009882769884539882759882952.19434162988317
09:57:009882959882959879009879002.17638521988150
10:00:009879009883109877999880007.39729347987957
10:03:009883109887949877009884687.75630000988092
10:06:009884149884689883489883482.10070000988437
10:09:009882969882969875029876628.13599000987825
10:12:009876719879959876719879959.77418697987969
10:15:009877639879959877629879951.93885860987864
10:18:009879959879959876959877242.39500000987759
10:21:009877249879649875009875005.65880000987764
10:24:0098753498976898720098861317.24438859988213
10:27:009885909886009885009885015.34188000988587
10:30:009885019885019881499881493.34746000988315
10:33:009884899887539881749882761.54240000988523
10:36:009884899884899881689884890.29614000988457
10:39:009884909892609883509888819.26900000988506
10:42:009888019891509881759881753.38790000988793
10:45:009885019889489882729882722.52480000988541
10:48:009883679884279881009881012.79903000988169
10:51:009881019887179880009880001.86829636988319
10:54:009880019881009880009881004.19900000988001
10:57:009880009883509880009881017.03232112988051
11:00:009879629888099879499885772.40989004988472
11:03:009885849887559880019886431.69818760988225
11:06:009881519885969881519885960.99594000988508
11:09:0098850098883198750098786453.75585270988128
11:12:009878489880009878009878002.77224284987857
11:15:009878649883719877359878481.65254000988049
11:18:0098784898799998705598799916.27250000987330
11:21:009875099875149875079875092.44857000987509
11:24:009875079875099866009869804.61528000987080
11:27:009866009869809865009869784.18087931986851
11:30:0098697898697898555098648213.47209511986461
11:33:009861009869789860699869772.94109000986526
11:36:009865319870099864579865803.51709600986852
11:39:009865959867019861739864551.73400000986438
11:42:009865949877009865909871096.71560000987281
11:45:0098711798896098711798762012.02722619988381
11:48:009876209884299876099879646.47623000987979
11:51:009882929882929877669879782.31050000987967
11:54:0098797498969798761498792018.66922192988733
11:57:009879209884139875309877083.34988116987942
12:00:00-
12:03:009875309877089875309877082.06749373987571
12:06:009877089880739875319880592.47341887987950
12:09:009880599886259876159886000.81798001988261
12:12:009882329886009882329885891.49728600988494
12:15:0098816298886098777198860017.75399402988249
12:18:009886009888099886009888092.32624675988639
12:21:009888099892549884009887534.02107355988729
12:24:009887539891009884659884654.59271000988887
12:27:009889359889549884019884646.58430013988806
12:30:009884949884959884009884000.64700000988465
12:33:009884399884399883809884391.56599726988420
12:36:009884399884429884399884393.94876595988439
12:39:009884409884409883359883352.55873985988414
12:42:009883349883359877339877335.47802309988117
12:45:0098773398825298710998732312.92357000987629
12:48:009870879870879869079870817.08240000987062
12:51:0098690798747898664398720012.30393405987039
12:54:0098708598770398664398769614.66935000987084
12:57:009874009879229874009876965.32740000987596
13:00:009882609888479881069888470.96434235988423
13:03:009884639888589882529884633.63640000988763
13:06:009885009885009876969876964.31740013988147
13:09:009876969880839876009880001.39594000987801
13:12:0098800098863498766798766713.17420600988098
13:15:009876939882149876029882143.99981500988102
13:18:009881829881829879159879151.03398955988154
13:21:009877029878929868349868347.02026124987219
13:24:009868659871909868349868342.30561600986899
13:27:009867829867829865409865722.43670000986614
13:30:009865709865709857069859698.25354010986046
13:33:0098570698596998039998081459.17510454983748
13:36:0098081498207097906998068269.18923403980189
13:39:0098061298330698005598099568.78580814981995
13:42:0098113698150098006398100017.82552860980679
13:45:009809999813459803509805622.61851195980674
13:48:009804009815009800009810004.37508500980776
13:51:0098110398169098034998129514.05736635980826
13:54:009815749819509810519817127.85601000981537
13:57:0098151298191297906998021124.27537680980282
14:00:0097958497969497781397963126.73325862978867
14:03:0097936898128097800098018619.95737544979824
14:06:009803859806259802469803844.50448714980475
14:09:0098071298167898071298167829.25742032981437
14:12:0098150098163498019098074027.51576623981196
14:15:0098078798081798014098034815.19822353980278
14:18:0098043598113298043598080011.99319778980794
14:21:0098080098080097953598069936.00913197980189
14:24:009809719809719801329805216.58081257980579
14:27:009805209805209800009804215.04028113980422
14:30:009804219805849800009803009.77457522980405
14:33:0098030098034797957398018012.80496000980009
14:36:009805239805239795009795339.83220000979694
14:39:0097950997953397800097939914.33957762978780
14:42:0097903297950097853297910011.48970000979056
14:45:009791009797299791009794822.24430000979517
14:48:0097948298033297900098003211.34848501979698
14:51:009800329802539795369802530.86275500979796
14:54:009802879805839791499791525.80722000980117
14:57:009791529800839788779799356.07983110979528
15:00:009796309801329791329799309.29510440979322
15:03:0098006598064197916998045813.30905986979696
15:06:009804589810009799229810002.88535965980469
15:09:009810009810009802599803250.96604013980575
15:12:009803259809989803259806552.22755331980551
15:15:009806559809999800929801742.03617000980417
15:18:009802999810949802999810699.33480829980774
15:21:009811489811499805189808211.05200000980750
15:24:0098077898110098027498103822.83767780981018
15:27:0098110098327098110098201782.97442594982097
15:30:009820179823849810059812609.38984936981574
15:33:0098123898134698056598107212.95410300981002
15:36:0098107198146898027198055114.31350000980786
15:39:0098089798100098008598008510.60648414980559
15:42:0098008598057297962097995022.47412116979880
15:45:009797009803109796999799024.84986718980061
15:48:009801109804099796319796407.38974435979870
15:51:009800029800029795479796847.55240000979714
15:54:0097957197994497931097961016.66212977979441
15:57:0097961097961097864097864017.79109561979111
16:00:0097893297916597798097829035.92459013978687
16:03:0097887097887097766597766616.39747479977986
16:06:0097766697816797766697792414.50561754977766
16:09:0097792497877997792397877919.03832708978134
16:12:009787819795319787819792534.01899673979116
16:15:0097924897956197878297928112.42784000979006
16:18:009796989796989787409788033.48297502979255
16:21:009794799799009791049795056.96398745979471
16:24:0097961298005497961297986010.05180735979975
16:27:009798609802609797809802606.94761382980075
16:30:009803599807769803599805008.31020000980733
16:33:0098050098111398026098056470.27870041980910
16:36:009805649809599802919806005.15609855980741
16:39:009808159808159807009807000.75580000980811
16:42:009807009807009802609802604.02848000980323
16:45:009802609803319800899803294.88353000980233
16:48:009800929800929799999799994.73964327980001
16:51:009799999800009794179799468.31658000979652
16:54:009799429800009794199799756.81500023979739
16:57:009798129800649794169796585.88509648979663
17:00:009797409803279796669796664.10314000979867
17:03:009800009803229796669803081.27193372980003
17:06:0098030898100098030098100024.53399039980718
17:09:009810009811609809899810321.71470000981019
17:12:009810329813159808569813153.59601800981066
17:15:009811009812619807829812415.16501000981027
17:18:0098141598301698141598221662.57465826982391
17:21:0098219698219698165798205613.99558000981800
17:24:0098206798310398205698263013.19190013982543
17:27:009826309826309817899819105.50499339982205
17:30:009818209825649817209824127.36659572981992
17:33:009829819829819825659827055.89264323982803
17:36:009827209840009827199833716.42876954983427
17:39:0098337198337198260098327011.98693000982968
17:42:009828009828009822539827604.81907395982496
17:45:0098219898335498219098335410.13240157982544
17:48:009828239829819819539826889.65762026982101
17:51:0098256098296298210098278220.71373349982450
17:54:0098278298278298150098156413.40907552981680
17:57:0098156498156498055498100011.18003166981032
18:00:009813849814519807249808539.82186937980928
18:03:009807249814069805009810902.97689311980865
18:06:009812009819879810909814513.21530255981505
18:09:009814519814519805009810884.04011004981012
18:12:009810669810669805019805011.21573775980688
18:15:009805009805069803009803001.42820702980446
18:18:009803009807499803009807494.33818000980520
18:21:009807499810449807499810440.26225000980772
18:24:009810449814779810449814770.64692809981149
18:27:009813579814939808649811963.12217000981291
18:30:009815529815909813009813000.55960099981557
18:33:009813379814869813219813361.02870000981376
18:36:009813619817879813009816813.54940245981442
18:39:009814629820529811979820052.87910799981867
18:42:009820059824419820059820190.84400000982069
18:45:009821579825539821579825521.23500000982486
18:48:009825529825529820909823250.52876543982268
18:51:009824649824979823009823000.89870000982435
18:54:009822999825249822999824812.57569843982407
18:57:0098275298349598249698323171.23698465983319
19:00:009831089837149830009832164.65980000983425
19:03:009828799832529827529829563.84814536983127
19:06:009830009830009821309821303.06813391982464
19:09:009821749823509818919818913.28573034982089
19:12:009818509818509811609813302.28406387981562
19:15:009811719814809810529811915.07003344981273
19:18:009814799819769812009816333.97194013981800
19:21:009819119819199817959817952.48100000981905
19:24:009815049819109815009819101.82549731981542
19:27:009819099819099817899817890.77630978981832
19:30:009817899817899812509812501.16390000981537
19:33:009814999817999814979817990.92812324981522
19:36:009819099819509819099819500.39950000981921
19:39:009822539824449820329823003.74999200982338
19:42:009822349822349821999821992.46899500982208
19:45:0098219998275298219998275224.34310000982512
19:48:009826999829009824849828238.42000000982825
19:51:009828139833689828139833681.28354600983033
19:54:0098324698350098230698350026.64667720983363
19:57:009827539832429825849825942.20979520982915
20:00:009828349835909828339835900.79620000983100
20:03:009835909836009830009830712.44085880983416
20:06:009830129831379830129831012.45678000983098
20:09:009831009833789830209832782.15064000983100
20:12:009832789838399831639838394.41834000983572
20:15:009840009845009840009840004.39506445984150
20:18:009840709841669838399841664.40776799983991
20:21:009841609845529838519843064.17830000984269
20:24:0098466398500098400298460214.73949484984525
20:27:009846029849979837639837633.40750000984211
20:30:0098375398375398294798294713.82298774983403
20:33:009830029830029825859827532.59870000982727
20:36:009827289827949823409823403.31590000982526
20:39:0098248798380598248798307456.68289144983024
20:42:009829229833729825009825007.33989501983288
20:45:009823269831929821029821027.65044751982638
20:48:0098210398260098066498201151.62810379981282
20:51:009822499825999822499825220.46081100982382
20:54:009824919824919820009823720.71445971982256
20:57:009824099824299810009813036.74661571981519
21:00:009813609817119813589817110.51440000981539
21:03:009817179826009817179826001.29954000982372
21:06:009826009833239825029825025.18834000982766
21:09:009827889829689824609824602.10208616982639
21:12:009829009829649825379829410.43800000982811
21:15:009829419830009829009830000.83305000982956
21:18:009830009831849829009829001.28680449982999
21:21:009829009832539826949826940.90261800982891
21:24:0098269498273598130398136916.31988026981667
21:27:009812789818489812769814761.23306581981425
21:30:009815009815319815009815000.66030000981505
21:33:009815009815009811109811606.57852098981399
21:36:009812119816009810009816004.22687878981253
21:39:009818539835069816009835065.43950045982771
21:42:009834169838539829879838493.82073398983508
21:45:009838469838469830589830704.45729504983169
21:48:009830709840009830709839291.00070010983575
21:51:009835019837019833279833271.81977395983520
21:54:009831159832599831149831645.04929371983171
21:57:009831149831149828709830731.95266705983069
22:00:009836509842009834899842005.56191253984141
22:03:009842009843549838409838451.38061600984066
22:06:009838769840239838459840003.45365000983855
22:09:009840009840569840009840552.42957000984048
22:12:009840939844009836699836691.01940000983874
22:15:009837009838679833509833505.73979981983571
22:18:009833379833379830589832603.85720000983204
22:21:009832609840579832609838241.15500000983737
22:24:009841229841819832609832603.99467000983628
22:27:009832609832609828519828595.13900000983055
22:30:009830049830049827009827002.84950000982764
22:33:0098270098270098010298010217.08445837981747
22:36:009806009816129801219807009.57948441980816
22:39:009807009821959803149820216.58657258981193
22:42:009823089825909822739824209.75700000982483
22:45:009820329824409811399811393.82961584981896
22:48:009812539818219811399812030.59849800981539
22:51:009812039812179811229812170.84000000981201
22:54:009812049820229811209820193.84026457981423
22:57:009820199820199813099818813.79420639981655
23:00:009820239822409806599806597.45304937981162
23:03:009806599809199801099805916.96954404980436
23:06:009805019807039801519801513.50030000980476
23:09:009802609809809801039809803.47790000980182
23:12:009809949810239803499810231.14946403980635
23:15:009811919811919807019807010.69100000980924
23:18:009807009811039804029805232.13564200980696
23:21:009804029810239804019810232.22155442980525
23:24:009805009810289805009810231.14300000981011
23:27:009812009814309812009814305.94934080981234
23:30:009815229819999810239810234.48570784981495
23:33:009810009820009810009820002.25370316981307
23:36:009818909822599818909822591.65950026981994
23:39:009820029821609820009820001.03470000982000
23:42:009820009825719820009825711.95780000982463
23:45:009820839825379820559821891.30000000982124
23:48:009827219828509822129823202.22635894982539
23:51:009823209823209820209820200.90127644982067
23:54:009820209827709820209825991.52790000982496
23:57:009825359828009820209828002.30107373982348
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.