暗号資産価格データベース


2020年07月14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
00:00:009985459996109985459992202.96295999998945
00:03:009988449992569986199990006.48592855998859
00:06:009992489993549987619991786.75817218999107
00:09:009991469991469987619987611.88336864999010
00:12:009990359991499986199991492.25411823999001
00:15:009991499992999986639991981.62685700999202
00:18:009990589993529988489993513.59578021999194
00:21:009993519993519986069992320.35200000999291
00:24:009992319992329990009990400.66720000999230
00:27:009989689992249984549989231.41560000998997
00:30:009989239991309983499990601.65229897998671
00:33:009990619990619980019988610.69648491998627
00:36:009987579987579970209970209.62379603997617
00:39:0099736499790199511099700068.12892260996019
00:42:009970009972809964059964055.45197000996702
00:45:009964179964379958749963742.11960112996190
00:48:009963529967099957009963304.40400291996047
00:51:009963309963309956529957004.81148557995780
00:54:009959959961889956529961881.71063724996044
00:57:009959959970509959959962742.52258418996489
01:00:009964949964949964939964945.57107930996494
01:03:009964949967519964949967515.42046070996534
01:06:009967519968589965029967340.92200000996706
01:09:009961549967669958289966921.78271000996305
01:12:009967649971219961889971152.18358998996915
01:15:0099710499813399683299733137.59230858997461
01:18:009973109977949970929970921.66920000997326
01:21:009970659979489965029969755.73912757996900
01:24:009969409969439967989968010.74073000996871
01:27:009967989967989966059966063.99000000996678
01:30:009966069966129961629966125.89210999996402
01:33:009966129966629966129966130.70205000996634
01:36:009966959966959961629962003.68391554996308
01:39:009962009966189960749966181.63397459996229
01:42:009966189971309966189971303.86891862996751
01:45:009971609971959971309971950.12006472997140
01:48:009971959973329971959972621.02500000997329
01:51:009971489973849971479973840.75000013997156
01:54:009974629978479974629978471.12630000997812
01:57:009974029974029974019974010.25000000997401
02:00:009978479981009978479979992.14910000997970
02:03:009979989985569979989985563.08569513998144
02:06:009987369992329982699989628.72108585998934
02:09:009986619990859986299990851.17000000998671
02:12:009987319987989985789987981.50000000998768
02:15:009987989992029987989990830.56959900999104
02:18:009990839992319990839992310.50100000999185
02:21:009992319992319986889986881.79878400998756
02:24:009986899986909985219985212.76422600998614
02:27:009984749992329984749991611.08952000999103
02:30:009990999993529989469989461.84917805999175
02:33:0099898599936799858699858616.12894919999094
02:36:009985769993959985769993521.76567500999060
02:39:009993099993399992999993390.76000000999325
02:42:009993369993369990009990000.54100000999222
02:45:009989999990009984509990005.39747800998535
02:48:009989589989629984179984170.49224000998517
02:51:009986209986209986209986200.28449000998620
02:54:009990989991679990989991670.47750000999142
02:57:009991679991679991349991670.79500000999159
03:00:009985519985519979639982011.49350000998357
03:03:009979629979629972209974633.49760000997381
03:06:009975029975059974629974952.73230000997501
03:09:009970119971839970119971830.51000000997015
03:12:009970119980749968289975551.91261714997433
03:15:009972599972599965019967631.17000000996734
03:18:009968019972749968009972740.74634613996919
03:21:00-
03:24:009969999969999968009968001.73434073996823
03:27:009968089968149968089968140.21000000996814
03:30:009968379968389964629964620.80742615996570
03:33:0099616499616499516499564711.22933672995522
03:36:009951489956489950009956483.44000000995094
03:39:009960149962399956489960052.36500000995976
03:42:009960059962609958619958611.80750000996165
03:45:009956489956489950039954512.04710000995400
03:48:009954469963599954469963590.72200100996095
03:51:009957799959469957789959380.42300000995848
03:54:009959389959389959389959380.00200000995938
03:57:009960789964999960009964995.58500050996027
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009953869953869950009950007.38271646995027
04:15:009950009950009940509945203.70965357994545
04:18:0099466599466599300099300017.30271236993690
04:21:009935669946149935009936805.39304637993876
04:24:0099379899379899084299250821.50026760991992
04:27:0099171499171498900099015637.23528255990112
04:30:0098956999061598803098955930.75718712989079
04:33:0098911899024898800098854410.96106336988844
04:36:009879179910969878199902556.20155150989566
04:39:009903789908789896509908787.00856523990047
04:42:009910909921309910909918773.85111024991572
04:45:009918479918479905009913752.23819147990800
04:48:009913769914149897469902464.10466152990450
04:51:009910109911119906729907361.22319981990886
04:54:009900049910209899979910001.93415712990272
04:57:009909999910999908559908552.17103396990989
05:00:009908559908559895009905513.13975358990258
05:03:009906509910979900009909902.87439682990601
05:06:009911599911599905049909809.69110000990825
05:09:009907049911309891609899153.05930624989771
05:12:009901629904689898999901223.42500000990215
05:15:009904819908349901629905431.24609087990570
05:18:009905209908679900649908671.46561906990315
05:21:009907589907589898799900601.49189901990212
05:24:009905069906989899839902730.93010099990254
05:27:009903769906769903769903771.35486554990411
05:30:009903769910649902739910641.22980147990706
05:33:0099126199307799126199256442.85096086992514
05:36:0099256499510699256499321419.32561203993787
05:39:009931119933169925789933150.42209833993115
05:42:009933059933059928849928840.02795900993035
05:45:009928849933149928569932240.89100000993060
05:48:009932229937009932219935642.30100000993398
05:51:009935209935649930649935641.12893200993383
05:54:009936119936119930649930640.24605100993509
05:57:009935419935459929269929911.27630000993376
06:00:0099292799292799193299241717.89611561992486
06:03:009922779929219919889929217.25015684992296
06:06:009929839929839929219929210.27602000992965
06:09:009931779931919931679931910.76000000993177
06:12:009931919939009931909939001.59257000993381
06:15:009940009941009939009939000.70500008993961
06:18:009939019940009935249935351.21800000993857
06:21:009935359935499932589932580.52772000993465
06:24:009934009934009933049933040.52700000993360
06:27:009932799932799932799932790.09029000993279
06:30:009932799932799932589932580.29400000993268
06:33:009932599942009932599941731.96984763993722
06:36:009941999943009941999942004.52475415994209
06:39:009942009944289939009939031.47824685994280
06:42:009938789939039935539938780.91110954993760
06:45:009937149937149928309930341.89991938993127
06:48:009929679929839927299929831.64847031992894
06:51:009927039931289927029931251.13622741992793
06:54:009931389932299930139932290.86555648993036
06:57:009932299933299932299933290.12987132993244
07:00:009934939934939922179923002.56747741992388
07:03:009926149929849920009924186.41635740992114
07:06:009925199928839919139925181.35886526992191
07:09:009925339925339914509916679.65088808991855
07:12:009919679924119919679919972.62975900992014
07:15:009920729920729915189915182.90345602991912
07:18:009917559917559906509906503.00297089991102
07:21:009911069911079900009903636.32505138990287
07:24:009911099920309911099917904.51438287991728
07:27:009917909919019915839916774.48000000991740
07:30:009916709920319913619920312.56218052991708
07:33:009920309920309916239916431.76000026991720
07:36:009916319922189916239916611.14964673991866
07:39:009920009922479916849922470.47000000992065
07:42:009922479922479920969920961.21340000992097
07:45:009919989923369919979919987.02184586992014
07:48:009919989927479919979927474.81008195992080
07:51:009927479927479921419924271.10562026992270
07:54:009923909924839920009920000.23764200992223
07:57:009920009920009920009920000.26000000992000
08:00:009920009921329916239920004.99046394991900
08:03:009920009921009916239921004.73310000991915
08:06:009921849921849916239917754.89541005991840
08:09:0099177599181999090099122021.18139053991405
08:12:009912179913219912179913212.37400000991286
08:15:009913219914919912899914912.24984901991303
08:18:009914919918509912819913851.16590000991625
08:21:009916569919239916559917820.81893725991701
08:24:009913199918199912819918190.24851800991335
08:27:009918399921849916909921842.30494400992019
08:30:009917559924319917559924312.79260000992350
08:33:009924329924329918669922062.65070000992355
08:36:009922099923999917339918211.45669000991898
08:39:009918219921409914129919491.70568000991792
08:42:0099194999233999194999221611.81490013992186
08:45:009923399923399920009922644.00672250992234
08:48:009922649923509922649923490.22100000992342
08:51:009923509924009923499924000.56207803992371
08:54:009924009924009919909920002.47054000992178
08:57:0099239999240099150099199911.07828499992013
09:00:009918669918669910009910012.20276660991158
09:03:009910019915999910019915841.98500000991097
09:06:009915849916649915809916490.60171725991616
09:09:009919239919239911729918320.93433000991443
09:12:009918009922839915619922834.41919198991952
09:15:009923009924509919969919967.81028218992415
09:18:009924109924509924109924490.89523725992448
09:21:009921699924499916879916871.04950975992076
09:24:009917219921489916869919191.47566294991695
09:27:009915689915689905019909696.25831719990945
09:30:009909699910009903529906894.44407157990571
09:33:009906729910189904089910186.76519273990780
09:36:009911269915129909749914001.42104575991387
09:39:009914009914009909189912932.08452599991011
09:42:009913679913999909719909990.35280000991240
09:45:009911299911499909749909746.66641225990993
09:48:009909749909759905029906326.21999000990882
09:51:009905039905039900729902503.25771225990471
09:54:009902509903719899849901154.55300000990048
09:57:009901159901159899109899101.70342141989933
10:00:0098991099011598835498905613.02102679989129
10:03:0098901498961898800098924026.03510166988838
10:06:0098924099011598920099011415.26425671989638
10:09:009901149909209901149906232.01474704990374
10:12:009906239909349904199905002.05917633990516
10:15:009905009911609905009908211.42849624990850
10:18:009909339909339902619905531.28356400990323
10:21:009905539908629903169908601.03000000990735
10:24:009908489908489907359907350.02000000990792
10:27:009907189907399907139907350.37200000990728
10:30:009907359907809907129907661.13650000990765
10:33:009910009910829907659908514.05230052990886
10:36:009908519913439908519911660.39583000991161
10:39:009911609915289907029907545.21438000991089
10:42:009911749911749907549910020.61950000990838
10:45:009909579910009905969907541.20741013990739
10:48:009909289909629909179909620.20100000990958
10:51:009909579909629908269908461.80199060990924
10:54:009909099909419909059909091.12261500990910
10:57:009909139909449906429906420.85980000990915
11:00:009907179909469907179909462.18209000990924
11:03:009909469911889909329911871.43802006991026
11:06:009913829915869911879911872.22400000991470
11:09:009911879915279911879915273.10570000991306
11:12:009915279915869913409913411.30781779991442
11:15:009913819915789913529913850.38440000991462
11:18:009915689915859905959911322.57034000991021
11:21:009911209911469910939911327.30000000991120
11:24:009911589912809911329912800.63700000991171
11:27:009913419915739911409915113.82401350991400
11:30:009911409911409909019909017.54398046990919
11:33:009909019909699904249904245.86819209990785
11:36:009904249904249895219897539.92453028989954
11:39:009898009901599895219901518.50481004989849
11:42:009901489901489895219900471.83301822989950
11:45:009900489900489898589898580.92951013989939
11:48:0098985899024798970098984714.92808883989916
11:51:0098984799065998960098994235.41083031990318
11:54:009899429901779896409901774.89730000989931
11:57:009902009902009897009897008.42931490990018
12:00:009897109900009896909899985.88130000989909
12:03:009899989902539896109902537.19748523989817
12:06:009900919904979899079899962.29910013990008
12:09:009900009902479897099902470.75089000990050
12:12:009902479902479898059898055.90063665990127
12:15:009898049899849896089896787.54209000989869
12:18:009896789900539896119900536.81954900989950
12:21:009900539902159897159900537.11875000990036
12:24:0098972798983998950098975226.06095430989538
12:27:0098975299000098966099000029.95313580989991
12:30:0099000099035898968399017527.89786905990109
12:33:009900009901769898459900131.17187500989960
12:36:009901759901759899659899672.99650000989993
12:39:009899679903129897529897522.98248000989961
12:42:009897539902099895009895746.61837577989587
12:45:009895749898659892579892572.12676000989460
12:48:009892579898519892579896791.21290000989523
12:51:009896169896799890329890324.20092000989397
12:54:009892599892929889419889416.39810000989215
12:57:009889429891929889429891520.94510000989172
13:00:0098909898909898820198820210.52240239988521
13:03:009883389886509882719885004.14110000988483
13:06:009885009885009881009881001.82045826988216
13:09:009881009886219880739886210.86800000988099
13:12:0098862198866498750098789213.65493968987892
13:15:0098752198792998685798685712.93846909987469
13:18:00986857986888982500985290113.20986052984798
13:21:00985222985519982722983010124.67064532983443
13:24:0098301698607398301698430159.87800558984802
13:27:0098479598724198469098550162.36260203986179
13:30:0098550198604398470098604324.63668573984981
13:33:009860439862579850009852518.33429003985519
13:36:0098525198683598525098614418.60160000985827
13:39:0098612198720098588098618113.68685177986374
13:42:009862009865009861949863321.51500000986327
13:45:009863329869019861709868999.55788172986268
13:48:009868989869019865019868662.40300645986888
13:51:009868669870619865009867143.21962548986583
13:54:009865769868139865769868031.04398880986757
13:57:009868139868759866009868753.54265694986728
14:00:009868759869129860009860303.43130228986456
14:03:0098603098691098597098664510.45977622986188
14:06:009864589865959864589865900.89771000986529
14:09:009865019869129864589869120.91130000986668
14:12:0098691298714798650198699630.73690690986973
14:15:009866499869499865009866455.82075913986609
14:18:009865009869319865009865004.98178400986513
14:21:009865009865019865009865001.83300013986500
14:24:009865069872209865009868344.18036585987011
14:27:0098714198797598714198759911.93350200987423
14:30:009879009879769879009879022.04683861987909
14:33:009879009879879876759878057.03812346987802
14:36:009878059878059869959870512.63496000987338
14:39:009869999873999866479868764.40682687987139
14:42:009868769868769862299862329.08294537986579
14:45:0098623198623298599998600016.05548422986120
14:48:009860009861249860009861244.60478131986117
14:51:009861249861249861249861245.19404704986124
14:54:009862169866219862169866201.66529622986552
14:57:009866209866209865009866111.11892000986569
15:00:0098661198671898621698662110.54554198986579
15:03:009866219868369866219868361.00512198986645
15:06:0098683698743998667498743925.56741253987295
15:09:009868639876249868069876241.18930636987312
15:12:0098764498839198738898824332.20393182987841
15:15:009879009884009876809882367.55960629987960
15:18:009878009882399878009882390.02500000988063
15:21:009876959876959875519875542.48790000987569
15:24:009875549882489875549881365.90844914988130
15:27:009882479882489880579882401.54215578988238
15:30:009882409882409879409880793.06460000988163
15:33:0098807998985298799498831036.45578196989232
15:36:009883309888109881289881284.91580013988339
15:39:009881809886449881809886442.83196228988379
15:42:009884259884259884259884253.41135270988425
15:45:0098842598842598800098807110.61864730988364
15:48:009880729881219880729881210.59000000988079
15:51:009880719880789880009880707.16190013988054
15:54:0098807098847598807098807016.64913000988182
15:57:009881709881709875009875009.26533628987880
16:00:009877619878119875029878111.62440000987645
16:03:009878429880159876589876860.78846300987745
16:06:009876899880159876899880151.48000013987802
16:09:009880159880159879009879000.21334900988008
16:12:009880009880009876009876001.20809000987707
16:15:009876009876679872719876324.17162528987544
16:18:009874509878409872739877631.16500000987544
16:21:009878409878409873419873591.10067959987567
16:24:009873609873609872719873401.60909241987343
16:27:009873409873829872009873012.10520738987291
16:30:009873019873829873019873820.44600000987333
16:33:009873919873919873919873910.23000000987391
16:36:009874009874009871909873015.71150827987318
16:39:0098730198753298660098661210.31793000987240
16:42:009866129869009866129866124.13098000986763
16:45:009866129870499865709865901.60170700986925
16:48:009865659868009863529863520.85416000986594
16:51:009866769870059866769869050.49022800986908
16:54:009869129869129868349868340.30161200986890
16:57:009868349871449866449866442.66059998986865
17:00:009867939869979863719863984.77164001986463
17:03:009863989866939863509866937.23860000986387
17:06:009864709873369864709868161.21925576986959
17:09:009869659874049869629871625.11200000987223
17:12:009872369880479872359877193.11499950987892
17:15:009880339881109880339880680.87563990988070
17:18:009879969885059877199885054.40329014988106
17:21:009885349885349883229883571.64201414988463
17:24:009883579885009883579885000.64133378988368
17:27:0098835798850098796498836726.61765065988182
17:30:009883499884929883339884923.56276013988466
17:33:0098849298933798848098891112.05594618988710
17:36:009889159890389882379888481.12100000988732
17:39:009888409888409888309888361.06110000988835
17:42:009888369888489881719884945.11818988988800
17:45:009882829884949880009882353.55459807988277
17:48:009882359882359881999881990.78000000988204
17:51:009881809885709881719885630.33062000988542
17:54:009882199886059880009886052.71333764988342
17:57:009885609885719885609885630.69295000988563
18:00:009884909885199881349881560.87450025988462
18:03:009881269886709881169886700.44700075988278
18:06:009886699886709886699886700.42450500988670
18:09:009889119889689888109888860.62200000988905
18:12:009886319886689886319886370.56346500988648
18:15:009889689890009889249890001.17950364988963
18:18:009890009890009890009890000.81700000989000
18:21:009886909890009886419890001.79230000988871
18:24:009890009893499890009890350.74999000989082
18:27:009890359892839888119892831.46040200989047
18:30:009893089893089888519888510.92900000989249
18:33:009890549891009888519888511.41280700989090
18:36:009888519890109888109888100.68000000988944
18:39:009888109888109885009888101.04212566988775
18:42:009883709884479882529884010.25197000988366
18:45:009884019884019884009884000.94659950988400
18:48:009884019887629884009887410.93100000988665
18:51:009888059888059884579886741.44000000988610
18:54:009886749890909886749889001.64304000988942
18:57:009890599893199890599891861.50700000989273
19:00:009891869892809886739888547.00675000989061
19:03:009889009891409889009891400.42020790989066
19:06:009888609890939884019887901.47189000988778
19:09:009887909888389878789878782.99471050988315
19:12:009881079884889878789879994.28634412988167
19:15:0098787898787898721498741711.02698028987808
19:18:0098707598832998667198830038.85431996987935
19:21:0098832798867498750198835818.54312310988396
19:24:009882379886079882379886076.14440694988395
19:27:009886079887589886079886074.51444500988608
19:30:009886079889399881019887901.38043800988650
19:33:009887669887669881769881981.66869000988335
19:36:009881989881989879789881003.04466000988175
19:39:009881009881009876629878471.54477308987966
19:42:009880999880999870059875002.52625656987599
19:45:009878599879959871989879950.46135000987501
19:48:009879959880809870009877982.47302000987512
19:51:009877649877649870009870362.35618284987427
19:54:009870009872109869449872102.27535000987032
19:57:009872119879449872109877111.39540000987422
20:00:0098776098901998776098876725.02441336988509
20:03:009884449884449881149884281.87789900988185
20:06:009884289884289880009880000.79645000988024
20:09:009880009883349880009882001.46894014988204
20:12:009882009887009882009887000.75849537988625
20:15:009887009891409884339884333.49496260988694
20:18:0098843498850498545098621032.99303536986395
20:21:0098656898659998131498350083.27042227983302
20:24:0098339699200098339698872077.64605538988506
20:27:0098807499105098785998989525.83540061989875
20:30:0099000099090098989599058617.30736399990549
20:33:009906859913509902459902457.65501464990857
20:36:009907619907619901819906819.30240210990324
20:39:0099089399200099038799118133.38712144991368
20:42:009911819916239909039914301.87582823991061
20:45:009917039917049904199904193.62267400990803
20:48:009905139916149904859914764.25228673990914
20:51:009915079917149908019917142.36884089991471
20:54:009915009916419912749916004.79509225991507
20:57:0099160099274299160099245018.11541585992020
21:00:0099205099308099186299186215.31852772992568
21:03:009918629925699915159915153.99731165992022
21:06:009919879919889910889911009.61119450991379
21:09:009910009913319906159913202.00592000990875
21:12:009910019910019910009910001.61230000991000
21:15:009914659914659910009910770.80590000991169
21:18:009910779914119910009913962.33500013991114
21:21:0099142299180099007599180011.64070013991227
21:24:009918009919189914399914511.82400000991863
21:27:009914619916019914619914971.39474508991558
21:30:009916019920269906239909255.56397725991406
21:33:009910399910909908869910021.08330013991000
21:36:0099100299180099100099100031.88344490991625
21:39:0099162199165099050299102010.77076725991262
21:42:0099108199112099050099102511.26661417990951
21:45:009910239916009910009914602.30989000991356
21:48:009914799914809902469910326.47387089990782
21:51:009907879912689902889907980.83766980990790
21:54:009907989907989900009900023.52720357990474
21:57:009900029902749895509902002.65217765989833
22:00:009902009906429898479906426.59293571990068
22:03:009906429906429905149905140.50000000990591
22:06:009900029900159897919897960.91523290989913
22:09:009897969902149895009898017.45359463989828
22:12:009899029906689899029905301.13100000990409
22:15:009899979906499899779905111.81937517990144
22:18:009905119907429904319907420.51525000990584
22:21:009907099907419907099907320.31280000990738
22:24:009907329907419903299903297.44300000990418
22:27:009903309903309899669899668.48401801990137
22:30:009901759904049892009900355.46235832989701
22:33:009900139910619898859904228.48044559990530
22:36:009904049905879898909898901.54023844990090
22:39:009898909905919893109905913.58597556990271
22:42:009906139912509906139911005.50270000991017
22:45:009912009913069905529906475.14400000990845
22:48:009906799913089906799906810.85609949990780
22:51:0099070199070198840098853214.76531728989219
22:54:0098853898890698766198778221.10485833988385
22:57:009881559899829880369884606.84997595988956
23:00:009884309890919880369880362.38539992988431
23:03:009880369889439876329876324.50100000988248
23:06:009879449884389877369883411.33100000988003
23:09:009882559882559874009879444.04266714987688
23:12:009877149879749870009870366.20985335987617
23:15:009873999879449873999876174.88999999987443
23:18:009876189876189875109876171.22130000987608
23:21:009874009879449872469875863.03689703987531
23:24:009876179879619874379879610.90155000987560
23:27:009879709879709874449877260.86939443987847
23:30:009879709890609879449890006.99884279988747
23:33:009890199896029888939893031.24534658989303
23:36:009890019900019889969900006.95515107989583
23:39:009900949900949899799899793.24584906990002
23:42:009903449904099895079901601.70980000989895
23:45:0098984999000098916398916811.34180339989884
23:48:009893449903839891689900222.65085282989808
23:51:009900359907629900009901781.95410000990149
23:54:009901449901449901419901424.17840715990143
23:57:009901339901429893009893001.49539791989523
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.