暗号資産価格データベース


2020年07月13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
00:00:009882479883309879719883308.92296578988002
00:03:009883309883309873279880089.98173844987955
00:06:009879719880089879719879710.70440000987974
00:09:009879719881769879719879710.34339701987991
00:12:009879719879719873839873831.19023106987907
00:15:009874209878229872909878212.19252271987672
00:18:0098782298830098669298820020.67080133987509
00:21:009882009882009876809876861.17000000987773
00:24:009876949876949867629875698.51099500987546
00:27:009873869876349872469872790.80000000987363
00:30:009872799872799872799872790.03000000987279
00:33:009873009875409872799872790.60010000987286
00:36:009878799881349878799879792.48000000987951
00:39:009882509882509879479879470.96909936988008
00:42:009879479879479879479879470.51008657987947
00:45:009879479879479879479879470.03000000987947
00:48:009879039879039879009879000.03025000987901
00:51:009878589883009878589883000.45909867988136
00:54:009883009885009877109877106.26900000988301
00:57:009877109877109874509874500.58730000987575
01:00:009874509880609869009880609.77713343987401
01:03:009880609885379877959885370.16700000988057
01:06:009885309885389877279877440.34590000987836
01:09:009877459877459863349872406.38650000987096
01:12:009870389878419870389878002.19499500987512
01:15:009874029875009870389875003.20992000987231
01:18:009875009878549875009878000.61610000987727
01:21:009878009878009871109871100.53500000987643
01:24:009871109875009871109875003.35800026987465
01:27:009875009875009866009873502.13410326987073
01:30:009873009878359871859871853.40908030987417
01:33:009871859872839870729872831.36216000987165
01:36:009872869872959872849872950.36000000987291
01:39:009874469878869874469878860.75990320987764
01:42:009878869878869875559876550.69009680987596
01:45:009876559879999876559879990.15000000987885
01:48:009880389882449880389882440.69650000988227
01:51:009882449882449872119875380.48000000987694
01:54:009874389874759874389874750.26000000987468
01:57:009875579875579875579875570.07500000987557
02:00:009874759874759871509871511.30375045987310
02:03:009871829871829871519871511.99000000987154
02:06:009871519871519871509871500.67000000987150
02:09:009873969873969868009868002.45890000987058
02:12:009868009869499866009866006.54615110986621
02:15:009866009867279866009867031.55355615986689
02:18:009867089870669867089870662.15100000987007
02:21:009870609870669870609870660.63000000987064
02:24:009870009870009865009866472.24620000986718
02:27:009866479869689866479869687.99171000986648
02:30:009866479869959862939867994.25620000986383
02:33:009864799864799862689862680.99500000986381
02:36:009862699863689862689863682.56705240986327
02:39:009863689863689863689863680.63000000986368
02:42:009863689863789863689863780.91000000986368
02:45:009863689866349863689866340.74500000986598
02:48:009867009869389867009869371.13310597986770
02:51:009869999874389869999874383.11877506987007
02:54:009875579875579871299871291.10460000987164
02:57:009871299871299871299871290.01612900987129
03:00:009869999869999867059867081.11697661986788
03:03:009869999870539868549868550.46000000986874
03:06:009868119871339868089871330.61000000986930
03:09:009873159873159873149873140.20000000987315
03:12:00-
03:15:009872399872399871349872040.26100000987200
03:18:009870249873339870249870260.45853700987228
03:21:009870069873009870069873000.85000000987151
03:24:009873009878149872159877882.93579500987720
03:27:009877889878179865729869373.75830000987534
03:30:009867009867019867009867000.82480000986700
03:33:009867009876779866939866931.46987901987172
03:36:009870009871249867999867990.43500000987003
03:39:009867999867999867009867000.51000000986702
03:42:009867009867009864379865000.91200000986681
03:45:009865009865019865009865001.31140098986500
03:48:009865009865009864569864560.30859902986469
03:51:009865009866009865009866000.60000000986583
03:54:009865819867009865819866640.93010000986663
03:57:009866659874659866659874650.94900000987065
04:00:009874659874659874659874650.01000000987465
04:03:00-
04:06:00-
04:09:00-
04:12:009863689865199858569858565.00257693986192
04:15:0098585698585698412098579720.49459532984880
04:18:009855709868819855009857532.25803912986212
04:21:009857409857739852509852500.29828617985523
04:24:009854669854669847529848211.51279891984972
04:27:009848139851479847349847340.52989901984936
04:30:0098473498473498097798335855.82712146982557
04:33:009836209836529828509833654.01299552983377
04:36:009833659837009826529831290.48056602983210
04:39:009832899849809832899849803.76941557984332
04:42:009850539864989850539862045.97243219985682
04:45:009862529862529862479862480.34000000986249
04:48:009862479862489862479862486.63606138986248
04:51:009862489889009862489881957.00809599987015
04:54:009885399890009871109879787.11174564988063
04:57:009879799879799869079874491.27821110987582
05:00:009871829876009864489871085.56205980986861
05:03:009871089871089870699870691.57290000987104
05:06:009871669885009871089885005.54010014987751
05:09:009879109879109874819875801.75000000987759
05:12:009875869880009875869879990.87200000987818
05:15:009881399882009881399882000.57000000988194
05:18:009882009882009876399879842.82159933987998
05:21:00-
05:24:009878009880019878009880010.96000000987866
05:27:009881009886159881009886130.27500000988576
05:30:009884119885129875009880894.30820000988154
05:33:009881229881709880949880950.24182600988103
05:36:009881369881689879199879190.67400150988007
05:39:009879449879449875009875000.25000000987583
05:42:009874599880009874599880001.55890499987884
05:45:009881379885729881379885720.15000000988427
05:48:009885719886379885719886370.15780499988592
05:51:009886379886379886379886370.10000000988637
05:54:009886009886009886009886000.00200000988600
05:57:009886009886009885989885990.19000000988598
06:00:009885989885999885989885996.50550000988599
06:03:009885999890409885999889494.86767865988860
06:06:009886009886009885999885992.28416013988599
06:09:009885999886009885999885995.05685671988599
06:12:009885999886009885999885996.68430151988599
06:15:009885999885999885999885992.09290013988599
06:18:0098859998863098859998859910.10408550988599
06:21:0098859998859998845798845719.25929602988597
06:24:009881419881719881269881331.42202400988128
06:27:009882619887779882619885650.18000000988572
06:30:009886369897079882369897077.63767527989246
06:33:009897309897549896859897001.23200000989717
06:36:009896659897999896659897861.21200000989796
06:39:009897789897789891669891660.72470000989346
06:42:0098974599294098974599072348.20565603991102
06:45:009907249924719907209915008.10110931991709
06:48:009914839916159914829916151.72400000991499
06:51:009916339925249916339924014.13760000992320
06:54:009923899929289921399925836.23322860992612
06:57:009929429929999916589917331.95716403992314
07:00:0099176899490099176899420514.86653117993664
07:03:0099431499500099355499400012.91513898994670
07:06:009938009938429935009938422.40549172993631
07:09:009938439938669936569938660.97019251993805
07:12:0099386899862099347499749161.67276969996225
07:15:0099748699833099384099420432.81398886995499
07:18:009942049945019933499933492.94587115993776
07:21:0099330199463099330199433010.71603505993752
07:24:009940009941829939559941828.10120172994034
07:27:0099458099622099374499374412.88065061994988
07:30:0099444899446999362399400046.87869155994312
07:33:009941849944509930889935002.28414000993661
07:36:009935009940389931589936461.20152051993699
07:39:009933229937909933229937195.66721528993367
07:42:009937169937169936559936550.72000000993709
07:45:009931309931309923889924003.76790099992589
07:48:009929979933209929969933202.65794627993051
07:51:009934249936939932289936931.56000000993308
07:54:009935309935309925799930512.94745299992963
07:57:009930519940009930519940002.36091166993489
08:00:0099410099446999268799316715.03256502993921
08:03:009931679935459925959935140.61160000993240
08:06:009927159934789925009928181.00100000992983
08:09:009928189928189923299923292.47210938992591
08:12:009923299925149919139922070.79570007992234
08:15:009916869923119914989923113.52159981991956
08:18:009923059928189922689928184.26930083992337
08:21:009925489928189925489925480.27640000992723
08:24:009926649932509926649932005.58343074992886
08:27:009932009932009926619929950.41700000993004
08:30:009929959931809927489929985.08384116992993
08:33:009929989929989919019929727.76400000992539
08:36:009929739932009927969932003.97618000993063
08:39:009932009933509929829932890.64588853993207
08:42:009932899933239930869930931.06050000993188
08:45:009930679931019920579925457.71400448992205
08:48:009925459940709922589940004.61385090993548
08:51:009941439941509936589940783.21852000994026
08:54:009940789940789932419937320.97907700993518
08:57:0099385799464899385799440321.07047723994440
09:00:0099465099750599442799620358.37006970996529
09:03:0099620299627699406399408044.34233381995202
09:06:009940819951599934389934987.88615961993951
09:09:0099369599445299320599419623.85990013993589
09:12:009942989943009933919933911.20830000993936
09:15:009940009940009937089939021.07259417993715
09:18:009939029939029930019930012.49548000993318
09:21:009930019937329925009937325.69848487992963
09:24:009938339941319935019939883.21343003993773
09:27:009935019939889924999931325.82147764992942
09:30:009931329933839927709932694.78117013993122
09:33:009932699933179927709929871.61522650992973
09:36:009933829934889923879923875.72997644993028
09:39:009923879927969922989927242.76972660992612
09:42:009925209925209920009923061.94699614992230
09:45:009925209934709925209933363.67180328993181
09:48:009931919935009927239930003.23765884993117
09:51:009930009934089923619934022.38600013992957
09:54:009933939933939910019916088.34435251991859
09:57:009910409917839910009917831.49900050991569
10:00:009917839927699917809921785.98460013992110
10:03:009921799926029921529921532.36741213992214
10:06:009921719921719911229912745.56648186991708
10:09:009921109924999920099924972.50403725992083
10:12:009924989925009924959925007.03183225992499
10:15:009925009926999925009926992.22168000992510
10:18:009926099929779926099929770.47422000992726
10:21:009931109931489929779929771.35929000993020
10:24:009929779929779926109928510.78361800992853
10:27:0099288599288599100099211921.94288160991678
10:30:009922689925009922479925001.18000000992275
10:33:009925009932309924249932304.65271838992882
10:36:009932309935569932309935560.55352064993410
10:39:0099361899500099361799471725.02438332994450
10:42:0099471799500099471799471739.51692896994734
10:45:0099471899475099409099409030.07304205994650
10:48:009940909942059937979938363.69647013994084
10:51:009938379941939934059934052.02949334993571
10:54:009933999941739933999934954.28507000993759
10:57:009934649934649923609929016.77189015992722
11:00:0099290899303599212499288816.49943257992470
11:03:009928889928889925489928870.90982687992808
11:06:0099288799298699212699212620.60079000992930
11:09:009921699928609921259921253.70850000992744
11:12:009921259928449921249925163.82813020992383
11:15:009922799926589922799926581.05728400992451
11:18:009926589926589926589926580.50000000992658
11:21:009927009927009927009927001.38000000992700
11:24:009930359931209927009929732.47880002992934
11:27:009931169931209931169931200.82000000993120
11:30:009931209931209931209931200.96700000993120
11:33:009931209933679928059928054.02716800993206
11:36:009928059932399925519926645.84213100992964
11:39:009926649926649926649926640.15000000992664
11:42:009925519925519925009925000.42050000992549
11:45:009924159924159921199921194.68586406992211
11:48:009921199921199920009920003.87218913992069
11:51:0099200099301799181399234139.19573993992857
11:54:009929809930009927679930001.65517400992972
11:57:009930009931829930009930100.98658200993056
12:00:009930109935009930109932314.29503200993334
12:03:009932319932319930129930121.43575026993032
12:06:009930129930159930009930143.44023101993011
12:09:009930149930159928149928142.49095597992984
12:12:009928149928149928149928140.28100000992814
12:15:009927869931269925089927861.02589168992886
12:18:009927869932159925749932150.36302861993001
12:21:009932849932849930769931003.45891800993128
12:24:009931009932849931009932840.93533000993219
12:27:009932849933149927009927675.58578200993131
12:30:009927679930199927679930190.12760000992968
12:33:009927679927679926099926094.89602472992693
12:36:009927399931529925009925003.42585941992705
12:39:0099250099250099200099200011.92098455992027
12:42:0099200099200099125399125341.18118376991466
12:45:0099125399190799110099180154.19639888991307
12:48:0099180199186899180199180119.80159131991803
12:51:009918019921229918019921221.52300801991804
12:54:0099212299216799180199180212.65520000991811
12:57:0099180299180299180199180122.24030000991801
13:00:009918019923629918019921602.02139198992123
13:03:009921609922609921609922601.07441800992161
13:06:009926509926509923689923683.07070000992368
13:09:0099236899285199236899284511.87051400992490
13:12:009927329929999927009929981.60190000992886
13:15:009929999931589929639929635.42915240992999
13:18:009929639929639928459929620.93413000992951
13:21:009929009929009921619921611.79584093992517
13:24:009920509926639919579923618.30750000992142
13:27:009923619923619922629922621.02559000992356
13:30:009922779923089919549919541.31689000992098
13:33:0099195499236199180299236132.75200000992316
13:36:009918039923269916009917502.97046082991796
13:39:009917509925499917509923688.51973651992216
13:42:009921249921299921239921233.34200000992124
13:45:009921239923369917509923361.44670000991756
13:48:009923369923379913289916576.91812000991666
13:51:009918839920009916799918481.68486013991945
13:54:009918489922649918489920001.72110000992017
13:57:009921739926369921739922644.68805769992327
14:00:009922649930539919699930538.44763000992418
14:03:009930539930539930539930532.01338231993053
14:06:009931309932849931309932841.94203000993283
14:09:009933969935009930009934052.13099000993297
14:12:009930019933009930009933002.26648902993026
14:15:0099330099377499330099369621.89050000993653
14:18:0099330099374999312299312217.02861202993188
14:21:009931259937739931259937735.56600000993271
14:24:009937729937739933659933797.42818494993616
14:27:009933809933809930309933791.84600000993327
14:30:009933809937809932559933795.85260417993449
14:33:009933809937159927689928031.66900000993136
14:36:009930419936709930129934980.86463837993267
14:39:0099353899366599221599357726.00523982992524
14:42:009935469935819920879933706.09485324992594
14:45:009930669935309930559934771.09860000993265
14:48:009933939935319933939935310.79012758993490
14:51:009935949936719933289934281.94045400993442
14:54:009936719938609936239936231.20804087993746
14:57:009938479938809934389938449.19227793993717
15:00:0099388099500099384899406041.25263511994551
15:03:009944639949079939999948188.36919000994565
15:06:0099415899500099411099411019.79661430994773
15:09:009942609943009942609942607.26510000994262
15:12:0099426099449499388099388012.03167312993977
15:15:009938809938809935009935000.48500392993703
15:18:009930319932379930029931050.42675700993121
15:21:009931059931059926779926773.86653000992997
15:24:009925009926779924649926770.79950000992662
15:27:009926779926789926779926781.17060000992678
15:30:009927759931639920539926702.81703500992639
15:33:009925879926109925009925411.57343565992568
15:36:0099254199278199200099278110.96521500992673
15:39:009927819927819925209925840.86822870992731
15:42:009925849925849923739923731.76650000992460
15:45:009925669925669917819922937.66145403992119
15:48:0099232999232999003099055138.15009369990655
15:51:009905519911819905009911803.78710000990894
15:54:009916809917419912629912815.65897039991690
15:57:009915009915009912939915005.01970000991368
16:00:009915009919569912959919569.60055000991949
16:03:009919569925009919569924532.45245000992290
16:06:009924539929399921359922191.44425300992414
16:09:009929319929319923369923670.93200000992560
16:12:009923539925009923399925002.32390000992382
16:15:009923679931309923369929874.22214001992520
16:18:009926129931309925749928663.14264330992947
16:21:0099286699376099219499335331.81726012993120
16:24:009936309936309924839928386.00339201992874
16:27:009928389928389925019927936.68676651992776
16:30:0099279399350099279399300111.69658549992980
16:33:009932869935009932869935002.81849326993433
16:36:0099324199324499300099300030.65450000993234
16:39:009928969932379925009925379.03982304992971
16:42:0099253799311399234599288117.53087832992433
16:45:009925709925709923019923401.66500000992450
16:48:009920819920819918069919701.63181424991936
16:51:009919709919729917399918347.55567292991904
16:54:009918349919729918349919722.56000000991943
16:57:0099197299339699197199260640.25918548993103
17:00:009925999934909925999934906.32200049993116
17:03:009934909936649931819935841.23606000993500
17:06:009935849937709934979934976.21900000993590
17:09:009934539936779934409936770.79510000993597
17:12:009936779940009936779940002.58050752993946
17:15:009940009942279937129938232.38750330994021
17:18:009939199939199936789936781.00800000993869
17:21:0099400099500099386699483123.13391740994447
17:24:009948319949999941039944003.09442175994574
17:27:009944009949949940959945005.30770013994425
17:30:009945189945969944999944990.84000000994563
17:33:009944999946269941599942151.68500000994234
17:36:009946269946279940399946082.00755547994263
17:39:009946079946209946079946190.34500000994616
17:42:009946199946209929409931002.78916113993572
17:45:009932379936909932379936900.74830869993262
17:48:009936909940099936909940093.26702926993820
17:51:009940089942669940089942664.43444524994107
17:54:009942659945299941199944392.06271794994316
17:57:009944799946209941999946161.59120979994566
18:00:0099462099519899452799519813.75930573995048
18:03:009950029951009945379945373.76327198994747
18:06:009945379949089941199949084.95402823994518
18:09:009949089950009943569949081.21127144994874
18:12:0099499099500099450099500049.59635642994950
18:15:009945009949999945009948691.61260000994887
18:18:009948699950009948699950001.15600000994982
18:21:009950009950009949759949751.18070000994991
18:24:009949769949819945009945004.25795703994560
18:27:009945009945009943569943560.23166278994381
18:30:009943569948429943569948420.68333722994630
18:33:009943439948429941699943793.52848705994379
18:36:009943789943799933309938814.19000000993732
18:39:009943799943799940009943781.03300000994298
18:42:009941369941699938819940000.90550000993964
18:45:009940009941699939999941699.28736889994158
18:48:009941699943069941699943060.73000000994280
18:51:009943069944419941149944417.04607639994330
18:54:009944419946839944419945005.96225000994489
18:57:009945009946839944009944334.05699987994483
19:00:0099468399640099468399516967.77731578995341
19:03:009951699955009941149942705.68036161994799
19:06:009942699942699930009932869.40316041993483
19:09:009932869937369932599936204.48983709993502
19:12:009936209939259936209938610.89500000993782
19:15:009939259939259933759936008.56948143993727
19:18:009936489938009930009936214.05226907993303
19:21:009937309937499931079931071.77151710993448
19:24:009935479935479929259933941.99746751993178
19:27:009934349937559934349937549.25850453993732
19:30:009937549937559934669934661.43576440993679
19:33:0099346499427299300099342911.19874622993497
19:36:009934339940319934339940261.41856000993934
19:39:009940269944049940269944023.46035999994366
19:42:009944039950009944039949908.34050001994548
19:45:009949999953989949869953985.08569697995055
19:48:009953989953989948409950229.14221172995021
19:51:009950229950229947719947711.10300000994895
19:54:009947719950009945009950003.88095000994899
19:57:0099500099573599495299573214.34306000995192
20:00:0099572399600099521799580413.71362736995784
20:03:0099580499727299580499703119.41471164996734
20:06:0099703199748099539699600011.17302002996358
20:09:009960009960009960009960004.68583000996000
20:12:009960009960009959109960000.80550800995978
20:15:009960009966489955399955393.15013197995896
20:18:009955399959509955399959501.70500000995861
20:21:009960199962559959009959022.32594900995951
20:24:0099590399595099500099591114.86994104995678
20:27:009959229961279955009957694.19080000995929
20:30:009958469958489955529958473.13400000995819
20:33:009958479958479957969957960.42500000995822
20:36:009957009962579957009962570.74666975995852
20:39:009963109963109960009960961.14250000996199
20:42:009960969968029960969964004.22560000996310
20:45:009968009970009968009970008.45715917996899
20:48:009970009976009969999976006.18705827997167
20:51:009976009977529970319970313.40902645997547
20:54:0099702899755299675799753021.60960000997315
20:57:009975209976519975209976476.53278000997580
21:00:009971501000700994000995393156.63821412998210
21:03:0099539299580099454499520026.56926990995410
21:06:0099525799567299474399549729.91629489995357
21:09:009955329961479955329961476.15333240995589
21:12:0099635099700199614899614811.94260000996210
21:15:009963009963009955009961632.44808906995837
21:18:009961149966329961149966321.32440664996367
21:21:009965509969009965509969001.25183275996858
21:24:009969009969009962139962850.79640289996585
21:27:009962859962879958379960755.27369804996141
21:30:0099607599719799607599706814.76308136996562
21:33:0099707399824699668499769512.85357293997564
21:36:009976779985009976779985005.96121999998098
21:39:0099850099981799800099887762.07899835998908
21:42:00998879100000099887999940038.59220132999644
21:45:00999400100040999940099941137.67336194999843
21:48:00999570100050099878899919518.59306803999708
21:51:0099878799950099850099950012.08974690999151
21:54:009995099995789992979993664.78876155999377
21:57:0099936699950099875999940029.71186300999321
22:00:0099940099998299678899740324.44312666997956
22:03:0099692299866599668699843610.60352470997823
22:06:009984279984289970009975008.97004570997539
22:09:009975009980009970009972584.88478500997445
22:12:009973479980009973479979692.77693955997914
22:15:009979699986659979679986651.75620000998169
22:18:009986659988319986389986396.61442509998683
22:21:009985009986799983659986773.76315887998475
22:24:009985009990009985009990002.80021013998828
22:27:009991779995059988469995004.34815311999197
22:30:009995701000206999229100000038.80837419999794
22:33:00100000010000009987909987908.45355999999527
22:36:0099965099965099775199801216.80558379998215
22:39:009981749992169981739988242.22623341998376
22:42:009992169992169988279991003.09670113998988
22:45:009989189990029985009985006.09822284998751
22:48:009985019992169985009992163.33514987998750
22:51:0099950099975399934499960010.88179432999487
22:54:009995999998219995009995984.93784667999580
22:57:00999821100080899936499959626.229023741000069
23:00:0099959699959699849899849813.66714046999029
23:03:0099849799934999834999886013.12329204998578
23:06:0099850199933599850099894418.53330025998672
23:09:009989979999589987609999589.16220027999510
23:12:009992999999579991169999512.12959134999475
23:15:009996309998889991899991893.08689989999491
23:18:009991899993899984009989584.96035417998980
23:21:009989249992409988029992400.61100000999168
23:24:009989279999609988889999533.74143407999245
23:27:0099995310001019999009999999.054311981000026
23:30:0099999810001019998609998601.84800000999910
23:33:0099985810000009994879999995.14649013999825
23:36:009999589999589992739993040.66300000999776
23:39:009993309995009993009995000.76300000999455
23:42:009995009998009995009998008.49847000999767
23:45:009998009998369998009998001.61428062999807
23:48:009998019998019992639995108.57264095999511
23:51:009995109997539985009985002.03585019998918
23:54:009986509988439986509987243.11840800998775
23:57:009987329987329983499983493.48870013998549
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.