暗号資産価格データベース


2020年07月11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
00:00:009828009828009825749828001.34760202982722
00:03:009828009828009825929826000.73355000982756
00:06:009825939826009825929825921.13000000982593
00:09:009825929831909825019830745.98991304983072
00:12:009831209837209829539837206.20838325983331
00:15:0098376898770998376898592722.54579739986019
00:18:009866479866499856329856835.89396199986109
00:21:009856839856839850359856802.38893000985258
00:24:009856839870009856839869755.95228622986313
00:27:0098678998800098678998750312.75917699987482
00:30:0098770798835098700098722212.96338037987760
00:33:009871839872599865009872598.60894000986835
00:36:009866889867939863729867932.28734598986696
00:39:009865889879749865029875467.82575402987277
00:42:009871259883829870789881833.55999600987711
00:45:009881839885139877599877597.35770818988077
00:48:009875469886829875469884998.86441950988107
00:51:009884959884959878599880830.61330435988414
00:54:0098785898821198785698785711.01450165987868
00:57:009878579891009878579889408.68579181988619
01:00:009885839892809868759876004.44745968988071
01:03:009876009876009866259868968.95521618987074
01:06:009872999879239872999879233.33989001987457
01:09:009879239879239868309868302.41185395987447
01:12:009868809874259868719874171.25871103986941
01:15:009874179874179866439866881.90150535986881
01:18:009866619868649860009862098.97450012986472
01:21:009862099866589862099862451.02150000986449
01:24:009862459862459853859853852.99118100985814
01:27:009855349862119853189862005.27665869985875
01:30:009862009862009862009862000.29612500986200
01:33:009862579863129862579863110.40000000986285
01:36:009865589865969863039865582.45000000986440
01:39:009865589867499859679860851.93018465986439
01:42:009860049875359859839874028.49436013987049
01:45:009873939876909873879876901.34295026987432
01:48:009876909876909876909876900.21788900987690
01:51:009876909882709876909881301.74622414988245
01:54:009882349882399879019879991.99400000987964
01:57:009879999879999873939873981.37704721987797
02:00:009877249877249870139870132.57104987987498
02:03:009870009873379866509866830.54994000986971
02:06:009865009865969860419865960.96227401986308
02:09:009867869869839866009869830.86200000986924
02:12:009869619869619862869862860.51530000986568
02:15:009865469866999863129866941.50000000986547
02:18:009868839876459865009865000.96120419986911
02:21:00-
02:24:009869699869909869699869740.45000000986980
02:27:009868969868979860769860761.08000000986467
02:30:009861009861659861009861600.83200000986122
02:33:009861609862999861609862990.34994000986202
02:36:009863479866009863479866000.02500000986407
02:39:009866009866009866009866000.01400000986600
02:42:009865039866979865039866960.45000000986682
02:45:009868729877409866969877392.68650000987071
02:48:009876869879139872959872991.32290000987571
02:51:009873999875659871869871860.27979911987365
02:54:009871869871869871869871860.00340000987186
02:57:009871769871769871769871760.10000000987176
03:00:009871769873009865969866071.60507000986705
03:03:009866039872589865459865450.71079896987029
03:06:009866019872849866019872830.57500000987256
03:09:009872839872839872839872830.00100000987283
03:12:009871959874879871959872382.04994052987358
03:15:009873599876849873599876840.34299948987529
03:18:009873509873509869529869520.34114000987123
03:21:009873449876459873449873571.25600000987442
03:24:009872689872689864949864940.75004000986779
03:27:009864949870619864489870611.11000000986491
03:30:009869519869749862339867861.49488801986270
03:33:009862659862659862339862350.71994000986239
03:36:009862339862339862339862330.23006000986233
03:39:009864359864439864359864410.44244000986440
03:42:009863959863959863629863620.40000000986379
03:45:009864129864179863729863760.82010000986394
03:48:009863379863649860009860002.66430039986146
03:51:009860009862899860009862890.47567555986038
03:54:009862729872849862729872841.79660170986893
03:57:009868009871059868009870280.70200000986980
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009871239871239871239871230.99000000987123
04:15:009874259878449874259878440.06343900987499
04:18:009877139877139874859874860.08420000987513
04:21:009876669877559876579877000.56861000987693
04:24:009877009884009877009884002.86504131988187
04:27:009884009884009880099881081.15137006988204
04:30:009881089881089881089881080.00300000988108
04:33:009881089883669881089882830.43810000988334
04:36:009882149883139882149883130.74000000988245
04:39:009883139890009883139890001.49245874988464
04:42:009890009890009889849890001.01200000988997
04:45:009890009890859881869883272.07794000988789
04:48:009889869890009889869890000.45000000988998
04:51:009890009892009885969891331.77600000988851
04:54:009891449894009891449894001.47304000989338
04:57:009894009894009885409887590.59612000989159
05:00:009888319893339888009888020.80496790989185
05:03:009888039894559888039894550.65960000989013
05:06:009894819895009890779895002.35500000989384
05:09:009895009895009890879890873.04804000989336
05:12:009890879896369890879896360.92194000989510
05:15:009896369898009896369896360.88952566989671
05:18:009893859899969893859899960.86385000989830
05:21:009899969900009898539900002.30190175989999
05:24:009900009900009893889894213.15176225989696
05:27:009895509899929895509899290.82074946989716
05:30:009896439905019896439904002.14086249990110
05:33:009905889906109904009906101.05601644990593
05:36:009905999906429904009906221.79153073990613
05:39:009906239906359901409901403.20588838990404
05:42:009899359899359891369891363.75100150989580
05:45:009889439889469888009888000.32000000988890
05:48:009889879890119889879890110.88500013989000
05:51:009888019888019888009888001.05966000988800
05:54:009887759887999885009885641.61000000988591
05:57:009885319889579885009885001.10280000988661
06:00:009885009886249884369886240.88170000988546
06:03:009886249886899881269885861.65894000988406
06:06:009885739885739880799880812.18194000988171
06:09:009880389885259880029880020.95217000988076
06:12:009880319880319880009880010.43988000988002
06:15:009880009881599875719877663.09396003987963
06:18:009876039880489875009878753.57996000987826
06:21:0098750098750098622298680213.63026559987296
06:24:009870569874989870569874980.59120000987221
06:27:009874989874999874969874980.56300000987497
06:30:009874989880329874989880321.83900000987916
06:33:009881989884229881989884220.58000000988347
06:36:009884229884229883299883290.44000000988367
06:39:009883519885009883339885000.83872464988354
06:42:009885009885009875029875021.27060036988198
06:45:009875029878769872569873790.91010000987564
06:48:009875739875739875739875730.25000000987573
06:51:009875809875809875029875021.23950000987567
06:54:009874029874029870039871980.54000000987239
06:57:009871989871989870989870981.59695400987189
07:00:009870009874999870009874990.84194000987165
07:03:009875009879459875009879450.68300000987591
07:06:009876079882439875239880732.99894000988119
07:09:009882699882699876839876830.48000000987733
07:12:009876119876119874169874220.34008000987459
07:15:009873219875989869769875980.94006000987085
07:18:009875979894999875979892788.31819000988931
07:21:009892789892789884109886982.86428000989233
07:24:009890569891459889499891451.06000000989013
07:27:009890269893219890249893090.93524300989246
07:30:009893099894989889179894980.70218000989345
07:33:009890669894989889299891011.65468000989051
07:36:009891029892509891019891021.46700000989159
07:39:009892509894579892509893930.33010000989402
07:42:009891029893429889019890193.58706000989064
07:45:009890199890719886599886590.47850000988975
07:48:009886999886999885009885001.06158637988558
07:51:009885019885019885009885000.31000000988501
07:54:00-
07:57:009885009885149885009885131.03000000988512
08:00:009885139888099882169882160.34994000988689
08:03:009882019886859880929880920.47400000988155
08:06:009881689888769881689888720.46500000988834
08:09:009888959894989888959894981.17609125989170
08:12:009894989899489890339899481.55660188989713
08:15:009899489903509896919903509.21532148989988
08:18:0099035099430299035099360043.65221791992830
08:21:009937739940339925949927536.54854000993252
08:24:009927539929219921529925494.94753907992361
08:27:009925519927539925519927532.97034784992619
08:30:0099308699597899308699597844.47910230994572
08:33:0099597899667099437199557823.23050523995708
08:36:0099557799557899466899557811.53208013995339
08:39:009955789957599952409952403.13020213995522
08:42:009951379957529943969943963.24019579994921
08:45:009943969948199935009935364.23306559994297
08:48:009935009935009927899935003.14245477993408
08:51:009935009941329935009936343.38390089993703
08:54:009938479938479930969930963.38200000993575
08:57:009934799940999934609940631.34688126993699
09:00:009941329948199941329947063.73387876994648
09:03:009948189948189933139935631.52064000993788
09:06:009930639935899928679929633.94145735993300
09:09:009929639940549929029929091.48464978993453
09:12:009929039933079925009932883.02875109992806
09:15:009932889934759929759929791.42744000993232
09:18:009930379930379923589923582.27005929992916
09:21:009922369922369920389920380.75298250992199
09:24:009920389924759920069923021.48201750992232
09:27:009925729925759922999922990.77804046992389
09:30:00992299995714992249994143105.76546648994270
09:33:009935459949709935449942927.86360788994345
09:36:0099429399429399327799327731.60091952993997
09:39:009932779932779932129932131.99363414993220
09:42:009932139938959932139938071.25500000993373
09:45:009938079942839937379942830.91106430994040
09:48:0099444399500099414099480515.31313745994555
09:51:0099480599500099424099447522.85391987994936
09:54:009945119945119944519944510.36859721994497
09:57:009944509944509933689934111.87544800993675
10:00:009935069939859932139939851.73326000993467
10:03:009940389941069932319933394.58581164993764
10:06:009941759944609940009940971.24386460994152
10:09:009940979942919940009940003.67016889994175
10:12:009940009942009935009935000.47669002994042
10:15:009936759937699933129933160.95288727993346
10:18:009933169933189924239925194.21730667993099
10:21:009930009933209923809923803.19384164993039
10:24:009926239928379924649927251.94990000992711
10:27:009925429933199925429933191.69318672993216
10:30:009932159932209925429927501.05794100992841
10:33:009925439925449925439925430.90000000992543
10:36:009925439930039925439930030.62090000992754
10:39:009930039930069929919929921.74286128992994
10:42:009932269933209929139930035.02500000993206
10:45:009930039937259930039931157.06567948993277
10:48:009930809930809929999930000.70000000993011
10:51:009930009931319930009931312.45062066993048
10:54:009932599938369932269938261.63471669993586
10:57:009937279940869937269940001.57920666993975
11:00:009940009943269940009940146.63337317994021
11:03:0099401499432699364299412112.79322394994167
11:06:009935339940389932689934181.34364000993623
11:09:009935059940159935059936071.82894000993603
11:12:009935989940169935989939671.88074000993851
11:15:009940009940009930989930981.33886000993523
11:18:009930049930269927119927592.72444000992858
11:21:009927599930329927599930320.11200000993007
11:24:009925009934209923209934163.38373490993066
11:27:009935259938579935259938570.99800000993580
11:30:009937389937389930269932980.99712000993248
11:33:009932989935379932989932980.22200000993408
11:36:009932989934789927339928584.22101334993090
11:39:009930189933349927649933271.39670000992844
11:42:009933329933339933279933330.63740000993332
11:45:009933339933339927209933331.13890000992897
11:48:009933339933339927119927241.23706500993181
11:51:009930009933329927019933321.38559112992991
11:54:009927899933309927249927452.34762501992825
11:57:009927049933309927019933301.59300000992929
12:00:009933329933339928959933313.03136000993269
12:03:009933339935009933339935000.73257500993494
12:06:009935009937489932169937471.49494000993502
12:09:009937269937619932569932561.19994000993724
12:12:009937609940009936249940002.36010000993834
12:15:009940009940009933739933738.40994000993485
12:18:009933609939989933609933736.56925357993378
12:21:009933739933739932569932560.63819803993323
12:24:009932569933719932569932562.91902000993351
12:27:0099325699412399311999357926.38622000993845
12:30:0099356399442599342999358533.38117351994286
12:33:009935009935009928959928957.70500000993049
12:36:009928969930009928559930001.50000000992921
12:39:009930009932179927009927002.15034000992769
12:42:009927009927009924269924732.64988000992569
12:45:009924739927909923059927902.21600000992519
12:48:009923009926789917869920227.53834712992172
12:51:009920109920529919809919801.19000000992007
12:54:009919809922959919809922951.01800000992230
12:57:009922959925079922959925070.39120000992462
13:00:009922959922959917009917003.87394400992008
13:03:009917009917009910009914965.98030280991603
13:06:009914999919509912709912701.95444000991703
13:09:009912749912749909859911990.64344000991154
13:12:009912009917199910309917192.29618701991474
13:15:009917199926609917199925572.60073477992308
13:18:009925579928909921339923434.11609000992586
13:21:009923069923439920359920681.95100749992189
13:24:009920689920699918949920680.20117900992052
13:27:009919999927219919999926001.73969000992454
13:30:009925999930909925989930001.53151000992663
13:33:009930009930009929999929990.36500000993000
13:36:009929999929999927259927250.42030000992804
13:39:009930009935009926979933605.46284834993161
13:42:009933599933619927579927571.52117000993182
13:45:009927579927579918309918304.14663123992235
13:48:009918319920689918319920320.44600000992038
13:51:009920309920309905509912573.49850000990879
13:54:009912579915769912199915760.45940013991452
13:57:009915769917569915009917560.24440000991612
14:00:009917579920329917579920323.06900000992007
14:03:009920009920029916019918590.97267728991894
14:06:009919429919429914469914461.28200000991778
14:09:009914779920519910359920511.18594000991362
14:12:009920099920099916929920001.29854000991997
14:15:009920589927959920009927952.21590000992461
14:18:009924299926049924299925002.13578000992561
14:21:009925009925009924009924000.61149327992420
14:24:009924009925009924009925004.87000000992500
14:27:009926009926019926009926000.46049000992600
14:30:009927019927559917879917871.52703095992356
14:33:009920589925409916339923052.51594000991937
14:36:009923059923059920999921831.17966026992253
14:39:009921849926589920999926581.40930639992478
14:42:009926589926589914299914291.03690000991941
14:45:009917319918799913959918792.05900000991491
14:48:00-
14:51:009915529915529915529915520.54200000991552
14:54:009915529917449915529915521.44363478991552
14:57:009915529916589910379916001.91900000991512
15:00:009916009921009916009921001.55194000991905
15:03:009920999921009920999921000.89904000992099
15:06:009921009921009916009917060.94096000991718
15:09:009918079920999918069920000.89070000991986
15:12:009920009920999916819920992.82924000992004
15:15:009920119925709918999920002.03388000992189
15:18:009920109923599920109920102.62500000992041
15:21:009921439924449919439924441.77000000992259
15:24:009924449925009924449924990.43950000992498
15:27:009920009925019919119925001.15000000992449
15:30:009926569926569925009925001.54800000992550
15:33:009925009925009921429921431.51850000992186
15:36:009921119921119919889919882.04000000992086
15:39:009919889922849919889922770.42900000992096
15:42:009922729922729915009916588.74850548991668
15:45:009917479917509912339915350.94951953991497
15:48:009915369917799915359915351.07708860991645
15:51:009915359916709915359915350.75386850991536
15:54:009915359915359915039915352.33293850991533
15:57:009915359915359915349915351.61860000991535
16:00:009912579918489912579918489.64657046991551
16:03:009918009918009916889916920.38200000991699
16:06:009916949920009916949920001.92638376991908
16:09:009920009921159918019918011.78970000991962
16:12:009919299923569919289923551.14780000992033
16:15:009924999925009923559925000.92000000992463
16:18:009924999926589924439924431.63176939992537
16:21:0099247199370099247199370012.55149511993383
16:24:009937009937009932929933261.91000000993342
16:27:009933269936149933269933530.23690000993461
16:30:009933269936749932699935063.04760800993321
16:33:009934369934369925169928502.87080026992965
16:36:009928139928589925509925512.52200100992805
16:39:009925519925519925509925502.56846726992550
16:42:009925509927839925509927750.92030000992560
16:45:009927729928599927729928460.66550000992795
16:48:009928349931029928349931021.24500000992835
16:51:009931029931029930999931000.46100000993101
16:54:009931009931009927759927750.50309000992985
16:57:009927379930009927379927750.69342600992790
17:00:009927759927759925049927206.43660000992513
17:03:009927209927209925009925001.20385247992515
17:06:009925009926569923749923740.22091129992494
17:09:009923749925719923559924010.87547300992428
17:12:009924479924479924019924010.24330000992439
17:15:009924059925479920019925322.36492465992375
17:18:009925199925579920009923023.62509000992216
17:21:009922949923589920589923321.01747100992327
17:24:009922989925049920039925040.62300000992247
17:27:009924309924309923009923000.36410000992398
17:30:009920779924259920009924251.79580000992067
17:33:009924259924259919709919723.96358721992100
17:36:0099198599198599125599134454.24896270991399
17:39:0099134499162499092699092625.90219545991077
17:42:0099092699177599092699160022.17946312991035
17:45:009917599920589913999913993.72830000991769
17:48:009919919920349919899920320.53000000992016
17:51:009920589920589915589915580.70000026991601
17:54:009915589918779914009918770.72000013991482
17:57:009918869918869911969916400.92389861991517
18:00:009911969917549908439915272.36307561991362
18:03:009910109913379907009913291.65243520990911
18:06:009911359911389903509904984.22019188990693
18:09:0099049799059998416698416648.06754209987694
18:12:0098501198700698413498630017.34306088985652
18:15:009863649870639860029870006.73720956986633
18:18:009870009870009856979865499.68039879986239
18:21:009866009866039860009860003.12404700986185
18:24:0098595698597098386098400023.27682230984770
18:27:009840009859519836509851389.35901995984372
18:30:009853649853649834429846864.20857905984202
18:33:009847269860069847259850497.39053000985386
18:36:0098500298636098500298627212.36637393985806
18:39:009862289864979857109858805.31005805986047
18:42:009858809862409857479862401.63943143986086
18:45:009862399875069862399875013.19020053987034
18:48:009875259875259865009868191.81902613987150
18:51:009867539867839864509865590.77669619986627
18:54:009865599872279865599872270.49100000986879
18:57:009869509871859860169860162.42873448986585
19:00:0098623098900098595098836718.40142510987502
19:03:009882959883009875009876691.24911198987956
19:06:009876789879139874519875161.03329500987606
19:09:009875169878279874509874503.99970000987737
19:12:009874509878279874509874830.93719401987486
19:15:009874829875559868899872451.98444402986963
19:18:009874299876319869509872240.86025456987434
19:21:009871609879519871609877491.63263401987650
19:24:009877069877419872259872570.54648401987604
19:27:009872259872259868149868630.70999000987009
19:30:009874519887189874519879774.64748665988120
19:33:009879779880009878709878700.96000000987978
19:36:009879189879189869649874941.15219586987376
19:39:009874949874969874949874961.20100000987494
19:42:009874969874969874949874961.12500000987496
19:45:009870499872419869519869971.11700000987011
19:48:009870049871189864519869513.06296222986799
19:51:009869519869519867329868891.98899647986836
19:54:009872769872769868889868882.38880000986891
19:57:009868889869369865019865010.64701000986586
20:00:009865019865929856639862525.31982048986309
20:03:009862529862699860009860001.16542347986229
20:06:009860009864519860009862520.87000000986205
20:09:009862529866529862529866520.02639800986500
20:12:009866569874169866569872812.32901300987186
20:15:009872819872819869539872000.87000000987135
20:18:009873479880009873479880002.32998000987892
20:21:009880009880009877009879192.36164451987916
20:24:009878419878419877009878241.67125000987825
20:27:009878249878249878119878111.11000000987816
20:30:009875009876849871009871573.27001900987339
20:33:009871579871579868259868250.89540100986854
20:36:009868269879179868259875073.42959470987598
20:39:009875099875099868269868261.92025679986943
20:42:009868269868269858829859516.52361669986068
20:45:009859519860009858009859884.93367339985941
20:48:009859999860009859889859999.82852600985999
20:51:009859919863099859909863090.97407793986013
20:54:009863099864469858009858002.50374151985921
20:57:009858009858009855749858000.99405800985686
21:00:009855019869019854299869011.28608437986082
21:03:009869019872959869019870631.20344932987047
21:06:009870939874809870009874013.30335000987163
21:09:009874019877369869289877362.86416783987295
21:12:009875909876999869619876090.71060000987437
21:15:009870009875499870009875490.37200000987020
21:18:009879089880009877049880002.62000000987964
21:21:009880009880009871349871342.62880000987334
21:24:009872409879639872399878901.35800000987539
21:27:009878369878799877859877851.07295580987830
21:30:009872079877659871099877031.76920839987237
21:33:009877019877049877019877040.27000000987702
21:36:009877049878009873489875182.94500000987638
21:39:009872049872529872049872450.21000000987240
21:42:009872439872619870009870002.13058824987234
21:45:009870009870009866099866121.50879176986632
21:48:009866129866129862049862040.71540000986490
21:51:009862049867669861559867027.06270000986229
21:54:009867029867149862149865680.71305000986638
21:57:009864389864879858399858631.08922052986137
22:00:009865939865939859009860002.55630026985997
22:03:009860009861629857159857152.61141313985911
22:06:009857159857159855009855012.08176461985675
22:09:009856399857069856399857060.51000000985702
22:12:009861469863029861469862450.85698799986229
22:15:009862459862459857539860000.94317500985870
22:18:009858519858559855019858552.14280026985628
22:21:009858439862149856019862140.77700000985857
22:24:009861779867149857069867143.32950000985993
22:27:009869779875099869779875001.04693047987187
22:30:009874999874999867149873004.24555000987318
22:33:009873009875009873009873016.29632665987356
22:36:009873019874009872869872862.44824385987299
22:39:009872869874009869009869001.07140000987284
22:42:009869009872669865009870973.56411297986837
22:45:009870839875009870009875003.27165003987112
22:48:009875009875019872869874332.55805279987464
22:51:009876019878119875669876641.71124000987676
22:54:009876859879009873089875631.54340000987462
22:57:009877549877549875719877534.69825377987668
23:00:009873209874559870009870680.74110210987204
23:03:009870929876589870009873012.16100210987082
23:06:009872909873019860649860641.86056500986965
23:09:009862149864749859069860000.52702100986073
23:12:009859069865569857209865560.74440000985780
23:15:009865619870009859109866490.78230354986295
23:18:009866189866189859439865001.33660000986418
23:21:009865009865009859009859001.14769000986049
23:24:009859779867989859779867980.91000050986518
23:27:009868149871009868149870800.98926300987001
23:30:009870809872999866069866060.97466699986911
23:33:009866069872999865579872971.38210454986825
23:36:009872999873019869559873011.39808145987226
23:39:009873019875449872979873191.36734103987321
23:42:009876519877519872149876991.49050050987552
23:45:009876999884999874539879789.79092055987877
23:48:009879799885369879449881113.06898492988301
23:51:009881119882699873229873714.11090305987822
23:54:009873149878469872229873222.42624950987366
23:57:009873229883149873149883142.47882154987909
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.