暗号資産価格データベース


2020年07月12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
00:00:009883869883869878659878651.71408606988010
00:03:009878659878659875009875001.90650000987701
00:06:009878269878269872389878041.07863924987292
00:09:009878049878339872349872931.11900210987276
00:12:009872939873819870359872931.71090000987219
00:15:009873689880569872939880562.88330449987494
00:18:009880569881259880569880561.81376200988090
00:21:0098821898850198791898850113.58249995988437
00:24:009884979885799884559884550.59000000988523
00:27:009884559884559881489881553.48640000988372
00:30:009881559881559879279880002.35280000988070
00:33:009879009881379875949875940.42630999987767
00:36:009875949876209875949876000.60196705987596
00:39:009876009876009874119874110.11030000987430
00:42:009874119881989873969876000.78120199987531
00:45:009876019881989876009881340.44990099987876
00:48:009881349881979876519876511.21150000987925
00:51:009876559876659876009876652.09664000987649
00:54:00-
00:57:009879919879919875009878922.75400601987899
01:00:009879339879339875009875001.05365894987773
01:03:0098750098961098750098906410.30524308988492
01:06:009891619897179891619895402.81450000989464
01:09:009897009907149895009895009.68966900990046
01:12:009896309896799888969896793.79185596989273
01:15:009891719891719889669889992.03076852989017
01:18:009889699889699886369888804.13800013988840
01:21:009892349899959891589891581.19350000989497
01:24:009888819888819888609888600.50810000988873
01:27:009888679892919887419887412.90788951989208
01:30:009887189893729875009875003.60476223988336
01:33:009874009874009862709865007.01108687986508
01:36:009865009871489865009868000.76030000987032
01:39:009868009868009859989860002.83100000986288
01:42:009859809865009859039859073.18088000986355
01:45:009863579863579860009860002.24157013986000
01:48:009860279862009860279862000.92000000986159
01:51:009862009864229862009864222.22693300986390
01:54:009864229864899864229864222.23220013986431
01:57:009864569871339864229870692.30080000986932
02:00:009870699875359869189874003.58604765987215
02:03:009872449873769869779869773.06979987987181
02:06:009869779870379869769870371.27490000986983
02:09:009869979874789869979874370.88020000987225
02:12:009874509874819864229864223.37417400987090
02:15:009864279864279864199864190.15796987986422
02:18:009865009865009854979855034.06775601985600
02:21:009855129861009855009861001.75492019985846
02:24:009861009865289861009865270.31000000986405
02:27:009865689870909865639870900.90197379986740
02:30:009870909870979870019870010.98000000987057
02:33:009870289870299865009865003.21000013986800
02:36:009865009872449865009872441.04334752986573
02:39:009872009874009872009874000.50000000987360
02:42:009874009875009874009875000.27369881987458
02:45:009875009875509875009875500.33000000987534
02:48:009875509875509875509875500.57000000987550
02:51:009875509875509867019867011.31545761987244
02:54:009867019867019867019867010.02500000986701
02:57:009871789871799867449867970.56807929986914
03:00:009867989867989867989867980.07000000986798
03:03:009867979867989867649867641.20000000986794
03:06:009867659869359864389864381.25000000986716
03:09:009864419864609864419864600.41170784986450
03:12:009864609864609858539860012.84076876985982
03:15:009860019862009860009862001.72110941986110
03:18:009862009863419862009863410.70850000986239
03:21:009863409863409863009863000.62000000986332
03:24:009863409865019863409865010.81286120986382
03:27:009865809867839865809867000.56600000986623
03:30:009870319870809865529870800.66254962986884
03:33:00-
03:36:009870439875509870439874000.55720900987338
03:39:009874009878379873929878376.82180864987453
03:42:009878379878379878379878370.10000000987837
03:45:009877999878009873779873771.01000000987503
03:48:009873779873779873779873770.03000000987377
03:51:00-
03:54:009873779873779873779873770.01000000987377
03:57:009879179879179879179879170.33000000987917
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009870809870809862919862911.42223000986411
04:15:009866379866489866379866480.70170000986643
04:18:009866749870479866739870470.31200000986808
04:21:009870429870429870259870250.04050000987029
04:24:009869519869929869519869920.40000000986972
04:27:009870009870009870009870000.00200000987000
04:30:009870009870009870009870000.08500000987000
04:33:009870379870539870189870180.52000000987037
04:36:009869679869999869529869990.36000000986973
04:39:009866529866529858539860001.46084643986087
04:42:009860009863489860009863480.70000000986313
04:45:009863119863139863049863050.41000000986310
04:48:009863049863049862099862091.80000000986300
04:51:009862089862509858539858994.48682674986072
04:54:009858999858999858539858530.16200000985853
04:57:009858539858539858539858530.03000000985853
05:00:009861369861369855009855000.76252153985651
05:03:009855009856009855009856001.04100013985568
05:06:009856009856009856009856000.58000000985600
05:09:009856009856809856009856300.92000000985644
05:12:009856659858089856649858080.62098991985732
05:15:009858199858209858199858200.32000000985820
05:18:009858209861029858209861020.21500050985833
05:21:009861029867789861029867781.96002000986484
05:24:009866529866999863169863600.75150000986427
05:27:009863799868689863799865000.32000000986738
05:30:009865009865009861769861760.57122153986233
05:33:009861769861769861529861760.68000000986174
05:36:009861769861769859049859330.56270150985938
05:39:009859709862029859389862020.43000000986085
05:42:009862029862029862019862010.41000000986201
05:45:009862019862089862019862010.28000000986207
05:48:009862019862019862019862011.39996481986201
05:51:009862019862739861489861480.59003519986182
05:54:009862149864589862149864570.92200000986404
05:57:009866529866529866529866520.12090000986652
06:00:009866529866529866529866520.02000000986652
06:03:009866529866529866529866520.80000000986652
06:06:009866529866529866529866521.67288000986652
06:09:009866529866529862389862380.40840000986483
06:12:009862389862389862389862380.04000000986238
06:15:00-
06:18:009861529861529859339859331.28100000986006
06:21:009859339859339858009858003.81000000985806
06:24:009858009860469857969860160.95000000985871
06:27:009861049861049860279860270.46000000986079
06:30:009859839864009859839864000.75000000986183
06:33:00-
06:36:009864009864009864009864000.06350000986400
06:39:009864449865839864449865830.20999900986563
06:42:009865839865849865839865840.12780000986584
06:45:009866409866529866129866120.77000000986629
06:48:009870089870409870089870400.75660000987016
06:51:009870419871519864519865541.71110000986925
06:54:009865979871719865879871710.87611249986790
06:57:009871529872529868789872521.72000013986991
07:00:009873039874009872729874000.60100000987362
07:03:009873999874009873999874001.48586892987400
07:06:009873999874009872609872600.46000000987396
07:09:009872609872609871359872601.40500000987231
07:12:009872609877429872609875292.34683243987359
07:15:009875879879969875879877060.73910600987666
07:18:009877069885509877069885502.29477246988116
07:21:009886009889509886009889501.63570999988820
07:24:009889729890009881109881103.68280000988726
07:27:009877419877419865879873273.92890000986933
07:30:009873279873769873279873760.11000000987331
07:33:009873769873769873009873000.15480000987327
07:36:009872009872009872009872000.46250000987200
07:39:009872009873329872009873320.32750000987289
07:42:009873329877919873329877001.10020000987532
07:45:009877009878909872009878900.91483175987539
07:48:009878909879129878819879120.66363800987897
07:51:009879479879869879479879780.63000000987982
07:54:009879909880339879909880220.77590000988015
07:57:009879859879989873489878011.10246000987761
08:00:009878379878379877319877631.43340000987782
08:03:009878039878039877359877350.43000000987792
08:06:009877359877359877359877350.00670000987735
08:09:009879189885839879189881651.59004001988112
08:12:009881249885829881249885820.77960000988453
08:15:009885829890009885829886771.53883500988815
08:18:009890009891009885679890003.78842036988671
08:21:009890009900009888159900009.11856576989489
08:24:009900009908109891119892005.56906839990234
08:27:009894919895429891709895420.46618887989439
08:30:009895429904699892299892294.65681113990026
08:33:009890989890989890779890770.45210393989088
08:36:009890969894929889919894920.35100000989016
08:39:009894059899919894059899911.36496000989650
08:42:009899839899859895019895011.33060000989699
08:45:009895019895019888229889910.47684000989416
08:48:009890009890009889919889912.22435690989000
08:51:009889919890009888779888771.81000000988977
08:54:00-
08:57:009888779888779888779888770.01100000988877
09:00:009888779894369885019885010.76430000989191
09:03:009885039894309885009893946.15090313988642
09:06:009894919896759890659896751.88971312989511
09:09:009895419895549895329895540.31581000989547
09:12:009893809900009893809900000.56299477989776
09:15:009902299915489901699914547.16434608991181
09:18:009911119911119907249908780.38906000990970
09:21:009908859910489907679907703.28622472990957
09:24:009907719910489907139907132.63900000990863
09:27:009907139913049907139909822.17054192990899
09:30:009914379918939903959903958.80182429991531
09:33:009904919910019903249910010.65330000990926
09:36:009910019910019903959905561.54687000990758
09:39:009905569905569901529904700.57226186990349
09:42:009904709904719904709904710.11000000990470
09:45:009904719905039904709904701.40400000990473
09:48:009904709907579900009900007.19180000990059
09:51:009899999906689899999901021.77372000990210
09:54:009901029905149901029904200.73019990990467
09:57:009907759907759907009907381.19700000990762
10:00:009907399911119907399910836.73859999991008
10:03:009910839916389910019912063.68180000991201
10:06:009910759912059910009910000.21000000991183
10:09:009906089910009906089910000.71100000990999
10:12:009909609909989905009905002.85997039990631
10:15:009905019905019905009905000.73952961990500
10:18:009905009905009903009903000.14270000990356
10:21:009906319906369901819901810.40059042990374
10:24:009901899902389901819902380.38309000990214
10:27:009906559910009906559910001.09250000990917
10:30:009910009923079908729922224.95267414991771
10:33:0099230799447199225699385923.21854006993585
10:36:009937919937919929939930369.70353000993087
10:39:009931399934039928559928555.75060006993015
10:42:009928549928559924459924451.58323172992662
10:45:009928559933809925009928736.93376912993010
10:48:009927899927899921419926510.72395271992660
10:51:009925709925709920009925632.30993245992148
10:54:009925639929999920009926293.19111873992529
10:57:009920529930009920019930004.08853741992356
11:00:009929999930009922999922991.38414206992791
11:03:009922999923009920119923000.86022839992280
11:06:009923009925009922979925002.01362094992413
11:09:009925009926329925009926320.09000000992535
11:12:009926329938559926329927705.93917000993283
11:15:009927709928709926329926321.97990000992765
11:18:009926319926319920429920422.57227853992529
11:21:009920479922839916529916682.35529064991873
11:24:009915819924749914099921565.96587911992008
11:27:009921499924449916329921251.95397978992035
11:30:0099244499290799173799254261.85635104992493
11:33:0099254299276299176599264310.52069363992402
11:36:009926239934809925239928036.86269568992866
11:39:009928109930009928099930000.89650000992915
11:42:0099300099344899272699294814.67788215993094
11:45:0099294999310999250099306010.86199950993000
11:48:0099299699317899241799300027.62171971992956
11:51:0099300099392899249699323321.25932294993282
11:54:009933039933409927999928303.07660127993158
11:57:009928619935249926889935242.95500000993018
12:00:009935239939909935239938931.69150000993808
12:03:009938009938939935249935241.42010000993809
12:06:009935249937009935249937000.24274000993569
12:09:0099370099437399350099399818.05349560994006
12:12:009939989941019937299941003.32683399993981
12:15:0099410099439199350099390047.80319124993998
12:18:0099390099410099390099410010.71357822994031
12:21:009941009941669939009940014.50960825994038
12:24:009940019941669940019941290.52000000994107
12:27:009941009941809940309941801.07631250994150
12:30:009941279941999939989940001.64601000994076
12:33:009940009940009937319939992.08100000993841
12:36:009937329937329937319937321.26000000993731
12:39:0099373199373199300099347312.71108300993549
12:42:009934709934879934449934852.37031000993481
12:45:009934859936289933909936260.84920000993614
12:48:009936289936289936019936010.44818301993603
12:51:009935019935019935019935010.11200000993501
12:54:009937009939049928859928875.13275694993345
12:57:009933589933609932009932001.95601999993305
13:00:009932009938009932009938004.29220650993390
13:03:009938079940009937509937543.83032600993804
13:06:009937559942009937509942002.30200026994068
13:09:009942009942509942009942001.96713568994220
13:12:009942509942539942009942193.41766406994218
13:15:009942509942759942509942741.01000000994262
13:18:009942749942759942429942740.94250000994269
13:21:009942699942699936209936200.74790000993932
13:24:009939339939339935009935000.69210000993647
13:27:009935049938309935049935100.72000000993516
13:30:009936449936449935079935070.54639000993564
13:33:009935549942759932759932756.97541473993666
13:36:009932759932759924179924173.19025606992942
13:39:009923389925009920009924513.57010559992424
13:42:009925009925039924659925031.00299441992494
13:45:009928079929689924589925440.82940000992600
13:48:009926019926019924589924582.52872000992563
13:51:009924589927579924589924580.49000000992487
13:54:009924589925009924009925000.46824000992474
13:57:009925009925009920159921313.40340369992285
14:00:009924999934079924999926254.95059297992848
14:03:009931129931129931089931080.45660000993109
14:06:009930359930359922559922551.14350000992592
14:09:009924679924919920009924793.91516140992117
14:12:009924429924509917729924073.20376089991926
14:15:009922189922429918519918514.27097494991882
14:18:009918519923119918519922761.86052711992071
14:21:009922759922769922759922750.80000000992275
14:24:009922649922649915649916510.71990099991799
14:27:009918769922649916819921301.20595629991953
14:30:009922649922769922649922763.09000000992274
14:33:009922769923659914009923657.12350500991744
14:36:009923659929679923659929672.20426417992635
14:39:009930189930189929679929670.65120000993018
14:42:009930149930149925829929621.19890879992890
14:45:009929679935109929679934004.79209703993084
14:48:009933999934009928039929532.12725087992966
14:51:009929539929839927049927041.21625650992937
14:54:009927049927139927049927130.18131000992708
14:57:009927139931199927139931170.24100000993050
15:00:009931169931189931159931161.06000000993117
15:03:009930949930949928009928000.92758000992931
15:06:009928009928009924839924831.01899913992644
15:09:009924839925969924709924704.16671000992483
15:12:009923999924009923899923970.91010000992398
15:15:009924009924009914539919664.15900000991657
15:18:009923999924009922489924001.69840200992399
15:21:009924009924009921419921410.87000000992382
15:24:009920009920009916429916510.42001150991891
15:27:009916819920009916789920001.10501450991939
15:30:009920009921649916159916151.15958550991768
15:33:009915849916159915849916151.01000000991615
15:36:009916129916219915799916210.38100000991604
15:39:009916219916219909939910367.49682057991110
15:42:009910369916399907579916092.32102366991119
15:45:009916099916409910179915450.65458057991445
15:48:009912369916159912369916150.08400000991436
15:51:009915609915609909249909281.60380921991035
15:54:009909289914379909229909223.20050000990975
15:57:009909649915429909619915151.43474900991056
16:00:009915399916419915329916411.29020026991541
16:03:009916619920009916619920001.51800113991903
16:06:009920009924009920009920605.20695032992307
16:09:009920009920009920009920000.26000000992000
16:12:009920009920619920009920610.37810000992026
16:15:009920609920609913639914710.82999900991678
16:18:009915029919979913639919975.12700000991495
16:21:009919839920609918269918290.61500000991940
16:24:009918299918299913639917440.59400000991690
16:27:009917539917539909229912003.92286255991067
16:30:009912009914009912009914001.19614000991367
16:33:009914009914689912019913670.94710078991417
16:36:009913219913699912009912003.05330359991218
16:39:009912009914229909869913431.35440000991103
16:42:009913599913599907569907562.55090000991019
16:45:009907569907579900009902515.13146000990267
16:48:009905009907579900699907572.70071000990311
16:51:009907579909229907579908902.50078000990867
16:54:009910009912009910009912002.45756129991015
16:57:009912009912019912009912000.72840000991201
17:00:009912009915009912009915000.29608000991233
17:03:009915019923619915019922822.19255000992075
17:06:009922829922829913429920006.80800000991832
17:09:0099238099300099200199300018.11005200992497
17:12:009929809935009925469926309.90978323992952
17:15:009926279926279923329923320.23320800992520
17:18:009921979929259921979925004.01786490992691
17:21:009925009926919922599922593.62992010992435
17:24:009922599922599922009922120.39259800992201
17:27:009922089922599922009922000.98075500992208
17:30:009925009925009922009922001.86902150992217
17:33:0099219399219399116499150111.58092419991364
17:36:009915199919939915199919160.35090000991939
17:39:009919399919399915679915671.17400013991814
17:42:009915679917689912809917650.49839511991515
17:45:009918009918009915009915001.51209507991728
17:48:009915009917619915009915420.99163000991607
17:51:009913629913629910009910004.54154409991023
17:54:009910009912009909999910004.24484500991167
17:57:009909659913659909659910411.93429073991159
18:00:009912009912009906969906961.36290000991002
18:03:009908399911849908109908402.10090899990853
18:06:009908409911489905009905001.70321000990788
18:09:009905009905009900019902704.52391774990068
18:12:009902709904829900019904825.19351000990129
18:15:009904829906169901839906162.65573000990405
18:18:009905569906969905569906960.22100000990616
18:21:009908119909199905569905820.31193000990735
18:24:009905829911299905519911297.12300000990582
18:27:009911859916969911859916451.18702250991337
18:30:009913409913409911939911930.29640000991206
18:33:009907969911959907969911000.43100000991137
18:36:009911009918009911009917302.80900000991169
18:39:009917309917309917309917300.17020000991730
18:42:009917309917999911969912111.39428010991451
18:45:009912129913109912129913090.37000000991307
18:48:009913099919169913099917880.92100000991690
18:51:009917999918369917469917460.61100000991808
18:54:009917339917359917179917170.80696400991725
18:57:009917169917179914319914940.38800000991577
19:00:009914659919289914389919280.96200000991589
19:03:009917679917679915539917021.70200000991676
19:06:009917029917599914009917590.87100000991535
19:09:009917609917609917579917570.77100000991759
19:12:009917599917599912119912110.50380000991417
19:15:009912119915119912119915110.63200000991460
19:18:009916679917609914999917605.23699100991502
19:21:009917609919399916549917066.80132481991849
19:24:009917109919399917059919390.21100000991711
19:27:009919399919399917139917130.33120000991756
19:30:009917249920009917249920000.87300000991915
19:33:009919399919459919009919003.12812043991926
19:36:009919009920969918839918840.65107900991895
19:39:009919469922349918859919810.59300000992014
19:42:009920839923399919819919810.43701000992240
19:45:009922629922629920619920610.50260000992112
19:48:009919509920619919509920615.72600000992060
19:51:009920619920619919009919001.50351698991911
19:54:009919009920619917009917000.49537704991752
19:57:009917009917009917009917000.03100000991700
20:00:009916019916019915699915690.85100000991592
20:03:009919729921789915079921010.74400000991999
20:06:009921039921039918099918091.22630000991898
20:09:009916009916009916009916000.01100000991600
20:12:009916009916009915009915771.14778000991521
20:15:009914219914939908299908291.85599999991140
20:18:009910099910099900009907623.86940224990465
20:21:009907629908839907629908830.82000000990795
20:24:009909009909009908829908830.80000000990888
20:27:009908429908839907989907980.76110000990829
20:30:009907989907989907649907641.19900013990787
20:33:009907649907649902999902990.23400000990461
20:36:009903019905009903019905001.51090084990467
20:39:009910609910609906009908801.21570000990710
20:42:009908689908689902989903011.08600013990479
20:45:009902009907709902009907560.28536000990268
20:48:009908929909179901189902993.45810013990718
20:51:009906319906319900009900003.94990595990194
20:54:009900009903139900009902003.55026632990270
20:57:009902009905009898619900001.97360000990265
21:00:009899919900009899919899911.48490000989991
21:03:009899919910689899919910680.94820000990362
21:06:009907989909439905219905210.65494177990870
21:09:009906319910009906319910001.38000000990926
21:12:009910009910009909999910000.23804562991000
21:15:009910009910009907479907470.06000000990789
21:18:009907479915659907479915653.89544000991083
21:21:009915659915659912949913780.30500000991433
21:24:009912699913109912619913101.62200000991262
21:27:009914099920009913119917980.39700000991434
21:30:009917989917989914579917660.49005000991637
21:33:0099172899202199166599202122.44346416991981
21:36:009920219920219916579916571.08635269991789
21:39:009916579919989916579919980.80754220991909
21:42:009919989919989919009919000.71772762991967
21:45:009919009926009919009925001.62060139992239
21:48:009925009926009920669925990.41618100992383
21:51:009925759928009921369921362.55928224992590
21:54:009921709923969921359921350.98630000992205
21:57:009921359924009921009921004.09869901992252
22:00:009922479922619921009921000.46010469992171
22:03:009921009922529915009920362.56966000991888
22:06:009921009923769921009923760.96924000992116
22:09:009923989923989920259921140.62229430992097
22:12:009921149922089917079921173.50000000991961
22:15:009921179926009920739922891.98500000992338
22:18:009926001000000992600998236139.64889220997204
22:21:0099820399840099650199685716.57500399997393
22:24:00996857998094988000989835159.21697961994756
22:27:00989587990324987066988017106.81460586988823
22:30:00988012989378986471989157100.23440870988212
22:33:00988631990253987500988000119.46790754989090
22:36:0098799898929098684098796218.26081171988019
22:39:0098796298819898515098637739.22207055986308
22:42:0098607098657898500098507862.18969713985439
22:45:0098500098741698400098741648.30117890986032
22:48:0098741698911898731698808357.87777724988656
22:51:009880839883239873569873567.98815416987743
22:54:0098735798876698735698760010.71744565988031
22:57:009875019877059873569876053.18546529987539
23:00:009876059876299862089874999.95785404986995
23:03:009870009872279859559859554.46878091986331
23:06:0098595698843098595598800017.76968664987440
23:09:009880009880689869619873825.43942002987710
23:12:009870009873829861849873785.09841921986603
23:15:009873719879779866079879772.25229486987098
23:18:0098797798797898527298663676.09273882985615
23:21:0098663798684098574898677915.20666180986589
23:24:009867879872799861159861151.87597999986904
23:27:0098611598799898610198698014.87842513987337
23:30:009870509879999866309879993.50570622987042
23:33:0098745598895798723298824754.27414353988244
23:36:0098850099000098807498834725.29168168989097
23:39:009883479888009879719883494.53800000988320
23:42:009885559887479879859879852.15099000988390
23:45:009880019890009880019888001.22926119988337
23:48:009890009891209882869885074.99037565988740
23:51:009885079888549885079887990.42898900988713
23:54:009887999887999886909887260.62314000988710
23:57:009887269887269882479885510.92447867988672
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.