暗号資産価格データベース


2020年07月15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
00:00:009895369901909895009895003.30841149989914
00:03:009895009901229895009895005.64304087989567
00:06:009895009900009895009900002.31443267989778
00:09:009896999900009896969896961.69916507989697
00:12:009896969899999896969899981.08820000989787
00:15:009895939895979891679891671.00890000989433
00:18:009891679895009890419893411.69375811989154
00:21:009894119895659890899895650.95350000989194
00:24:009892759899009892749897910.92990000989405
00:27:009896779898009892529897540.69600000989545
00:30:009899009899009896659899004.22290052989842
00:33:009899009904999899009904181.76367948990404
00:36:009904999905009904999905001.46006691990500
00:39:009905009906089900129906082.12793309990308
00:42:009907009910499905009905643.44681749990793
00:45:009907239912009906999910104.47750652991026
00:48:009909019911889905079905674.10839500990773
00:51:009911999914509911999914501.19504700991309
00:54:009914709917789912549912545.94411000991542
00:57:009912869912869900009902542.08901542990311
01:00:009902529907549902529906541.09940474990385
01:03:0099072399259399034299195543.04468601991799
01:06:0099195599195599105199105113.96020381991929
01:09:009908429912629902359902353.41893012990438
01:12:009900119900439890879900431.55849320989762
01:15:009900439900439894729898421.00199969989806
01:18:009897829904329897519904006.80181858990271
01:21:009904009906639904009906203.40025178990593
01:24:009906209906219906209906210.02550000990621
01:27:009906219909019905009905002.63134224990744
01:30:009904969909329904669907520.70486000990625
01:33:009906939909479906899906921.69298060990761
01:36:009909479909479907009909003.85880681990851
01:39:009909009909429909009909000.43200000990919
01:42:009909009910009909009909320.51936313990960
01:45:009909909913009909909912620.77343279991150
01:48:009911909911909910539910530.51158475991139
01:51:009911909915009911909913001.44537525991292
01:54:009915529915529906939906936.77797013991398
01:57:009906939912469905029912391.96961000990689
02:00:009914019914019909309913802.90538172991234
02:03:009911739911739904189904321.27585000990474
02:06:009904349909789904189909780.47979000990707
02:09:009910209911899910209911890.53000013991109
02:12:009911899912049911899912040.27607926991190
02:15:0099125099317499000099165059.15646218991478
02:18:009913699914329909079914322.25052026991184
02:21:009914329920009914329919342.81505127991648
02:24:009919349919349913829913820.56200000991864
02:27:009914159914379908399908392.19160862991269
02:30:009908289919019908289918261.48439000991622
02:33:009918309918309917609917930.57000000991796
02:36:009919329922139919329921690.48000000992076
02:39:00-
02:42:009921699921699917699918331.17312372992057
02:45:0099216999448099200099381725.84894427993180
02:48:0099418999498499300099335110.17667315994260
02:51:009930019930019921669926893.23912326992599
02:54:009926809930229926519926520.69500000992758
02:57:009926519929799920009928481.82432109992618
03:00:009929799931899929799931880.21000000993099
03:03:009929699929709923899925840.81289000992696
03:06:009921679924009921679922002.64999500992309
03:09:009921709926139921709926134.78854900992448
03:12:009926139928479923009923002.09994100992632
03:15:009923009927179923009927170.50200000992595
03:18:009926299926299916859922302.90105000991902
03:21:009923909928199923909926350.52000000992661
03:24:009926359926359922709922700.41400013992281
03:27:009922709922859922389922380.19713000992275
03:30:009926359928419925819928411.12446152992636
03:33:009928469930009922389924608.31430013992764
03:36:009928899930009928899930002.00710000992997
03:39:009930019935209930019933341.14670000993391
03:42:009931969931979928799928790.24900000993152
03:45:009928799932599928799932590.38617664993041
03:48:009932709933039924609928621.22100000992883
03:51:009928629928629928619928610.05100000992862
03:54:009928929928929924609924600.25100000992789
03:57:009924879924879923019923140.31000000992421
04:00:009930299930299930299930290.00240000993029
04:03:00-
04:06:00-
04:09:00-
04:12:009930279930279929839929830.21000000992985
04:15:009929839930299923179925881.04600000992806
04:18:009926439926439926379926370.40000000992640
04:21:009928009930299928009930290.90000000992927
04:24:009930389933259930389931001.99728845993243
04:27:009931009937309930299931003.98483327993301
04:30:009933109933109932009932010.54100000993271
04:33:009933019936979933009935880.32000000993479
04:36:0099358899400099268099268010.31239367993351
04:39:009931889935389931889935380.48460000993422
04:42:009935389937049935389937040.50540000993572
04:45:009937049937389935099935101.71575013993616
04:48:0099376299449899355799367722.94111301993987
04:51:009944329947529941479945202.15219253994408
04:54:009945209948669944489948660.68676300994614
04:57:009942529948669942529948661.20309999994533
05:00:0099486699500099390199419120.22306427994809
05:03:009942149942549942149942540.89000000994239
05:06:009942499942549940129941451.41167300994226
05:09:009941459942489941459942480.66300000994246
05:12:009942489948009942489943726.66083636994305
05:15:009942089943829942039942080.22815448994222
05:18:009942089945009942089945000.51325494994306
05:21:009944889945009944009944000.44517196994482
05:24:009944009944259942089942083.53090000994395
05:27:009944009944009943999944000.48558448994399
05:30:009944009944009941429941420.65460000994279
05:33:00-
05:36:009944009950009941429944118.83391908994400
05:39:009948309949959947159949953.08661800994854
05:42:0099497599501299480099501024.78927542995002
05:45:009950109951639950009951253.82000000995069
05:48:009951239951259946509946500.65000000994961
05:51:009946499948999945099945100.94066000994638
05:54:009945089948889943009948881.12458000994384
05:57:009948409949679948409949431.07977000994917
06:00:009949439949499943099948960.75122000994552
06:03:009948879949599944839945011.05171346994725
06:06:009949559950009945019945946.69880000994782
06:09:009945899950009945889949902.28858100994795
06:12:0099492399492399190099266810.92997062993195
06:15:009922669930819919009928085.87654075992241
06:18:009925619925619912009918336.42228510991628
06:21:009919449925839919099925831.97167998992350
06:24:009925839928279925009928270.28412002992639
06:27:009928279930829918369919183.28401400992127
06:30:009920009922949920009922940.88296057992199
06:33:009922949922949922949922940.38972241992294
06:36:009922949922949920009920001.54850000992080
06:39:009920009922709917939922041.02100000992168
06:42:009921929921929910409919463.27500000991375
06:45:009918009921909917649917691.90550000991850
06:48:009917669920009917649920000.89123994991852
06:51:009920009921649920009920201.37830000992089
06:54:009920129920549915579915572.36000013991844
06:57:009915009915009912229915000.73272000991383
07:00:009919319925239919319925231.90739017992217
07:03:009925549936939925549936932.34458299993046
07:06:009936919936919932469934251.58180000993364
07:09:009934259934269930089930080.74500000993227
07:12:009930089930819930089930810.65000000993036
07:15:009932809936939932499932496.74687848993370
07:18:009933489934319931219933067.07871000993244
07:21:009933069937919933069937431.85060000993543
07:24:009937439937439935379937371.92070026993701
07:27:009934159935009933009933022.22800000993352
07:30:009933019937069933019937062.25100000993336
07:33:009938909940009937069939450.84700004993919
07:36:009939909939909935689939901.13160000993892
07:39:009939909939909938279939894.41016714993880
07:42:009939909943489933169938712.50181688993987
07:45:009938989938989938989938980.25000000993898
07:48:009938989939149932469936951.70012000993576
07:51:009937199937199936969936960.61300000993705
07:54:009936969936969936969936961.66239860993696
07:57:0099369599369699248099349311.42536275993066
08:00:009934939934939934939934930.46000000993493
08:03:009934929934939927619928422.35100000992941
08:06:009928429933879928159933214.60960210992861
08:09:009932859937569932859937504.98930000993473
08:12:009940009941509940009941500.74576865994104
08:15:009941509941509940639940640.26000000994083
08:18:009941359941469940009940000.74000000994116
08:21:009940009940009939979940000.86250000993999
08:24:009940009940009937519940000.53690000993888
08:27:009940009940009940009940001.55000000994000
08:30:009940009943509939509939561.14098591994070
08:33:009939569939569939509939502.49347998993954
08:36:009939509939509937509937500.02200000993932
08:39:009937509939509934019936191.32414000993621
08:42:009936629936629929979936560.73005680993448
08:45:009931569936189931509934542.30030000993449
08:48:009934499934499928159928171.08000000993078
08:51:009928179928839926229927423.45258000992817
08:54:009926009928179926009928011.28200000992710
08:57:009928009928389926299926291.39800000992773
09:00:009927409931009927409931000.71000000992887
09:03:009934009936559931539936532.29073089993454
09:06:009936559937009936559937000.57422000993674
09:09:0099377199400099368199370218.25336677993969
09:12:0099390099390099293099315570.00629517993081
09:15:0099315599316799240399300414.69052936992915
09:18:0099315699414799283399412330.52420395993837
09:21:0099412399412399396899400025.62148980994070
09:24:0099412299417799411299411216.63946000994125
09:27:009941089941129938009938000.47080000993941
09:30:009938009938009932429932426.34271642993444
09:33:009932429932429925019925671.41560000992751
09:36:009930009930009925879929801.16170000992936
09:39:009929809931259927179927991.42685000992869
09:42:009928009928429928009928420.46000000992831
09:45:009928499928499927999928001.16744488992833
09:48:009931379931979928049928582.04267031993016
09:51:009933569935019932009935010.50540900993392
09:54:00993099995276993099994009103.70456985994563
09:57:009942059946249940399944875.14695200994445
10:00:009940139944269937799940002.39540000994199
10:03:009940009945149940009945144.17017000994450
10:06:009945109945109936419936411.32706366993757
10:09:009941899942769935009941204.98469069993790
10:12:009941139941139936929936921.32800000994012
10:15:009935569939969934199938944.29285665993786
10:18:009940009940469940009940090.25450000994035
10:21:009939589939599930009931363.78331753993275
10:24:009931369931369926229927259.18070391992873
10:27:009927259930009927259930002.22810000992883
10:30:009927209927209927019927011.33634357992701
10:33:009927019927069924829927062.61565643992599
10:36:0099278899360099278799311217.58069756993459
10:39:009931689934539931689932272.33052563993216
10:42:009932459932919928629931442.20126463993129
10:45:009932869932869928629930021.12300000993079
10:48:009931259934539931259931257.47381600993351
10:51:009934469934469923629926195.00818560992846
10:54:009926999930009926999930005.09614000992792
10:57:009930979932659927009927611.20620158993090
11:00:009932659932759932659932750.38000000993272
11:03:009934379934409929029931885.48330432993300
11:06:009931859931859928019928010.67855522992815
11:09:009928019930009928019930000.62300000992835
11:12:009930399930889927529930008.32759926992896
11:15:009927819927819926329927070.55200000992692
11:18:009927009927009926729927002.00400000992700
11:21:009927009928209926109927106.64072771992755
11:24:009927109927119925109926401.55098447992666
11:27:009926409927409925009926153.37200000992652
11:30:009925019929249924429929245.09794395992612
11:33:009928469929099927379928790.33500000992829
11:36:0099320299350099280199280131.47748344993348
11:39:009928019929349924169929342.63649514992817
11:42:009929219929479927189928560.89000000992854
11:45:0099281499308299241199294624.76299950992979
11:48:009928399930829927289929214.20775086992817
11:51:009927289932009924419930405.18433384992954
11:54:009930409930709930009930006.61506616993039
11:57:009928409930009927629927622.06000000992807
12:00:009928019930009928019930000.17726000992989
12:03:009929019931779929009929001.62205000992921
12:06:009929009929009925519927444.96269000992648
12:09:009926009932149926009931792.15674400992908
12:12:009930659935219928179931063.97268000993185
12:15:009931169936309931119932612.22300000993281
12:18:009932619936309932619935002.19350000993475
12:21:009935009936309935009935008.89382200993503
12:24:009935009936309935009935813.02400585993562
12:27:009935369936309935009935006.63344731993530
12:30:009935009936299935009935003.83690000993501
12:33:009936309938849935009935003.56257599993596
12:36:009935009936179935009936130.32453195993580
12:39:009935189935189935179935172.62533000993518
12:42:009935179935179931019931014.28678700993421
12:45:009931019931019928299930510.65999000992992
12:48:009930289934449930289930503.40247489993075
12:51:009930509930509928009929000.97718011992913
12:54:009929009929009928149928142.26386323992852
12:57:0099281499300099231099251021.30647754992913
13:00:009924899924899920009920003.65664800992102
13:03:009920019923729919909921102.32592405992011
13:06:009921569926749921569922765.16710000992376
13:09:009922769924729920019921122.74190000992148
13:12:009920009922769918429919494.08254000991943
13:15:009918439922439915009921125.22625000991800
13:18:0099190199190299096499190120.31190999991523
13:21:009919019924819919019924810.85310869992094
13:24:009924479930009920009920009.87799500992760
13:27:009921129925169920019925160.70850000992027
13:30:009925149928619922099928619.29940796992718
13:33:009928309928619922059925083.17136100992657
13:36:009925089925089925009925000.21200000992508
13:39:009925009926139925009926130.26000000992526
13:42:009926139926779925909926778.22745820992619
13:45:009926779926779924429924426.12755374992649
13:48:009926479931119924429925569.55642507992757
13:51:009926019931129926019930990.66250001992917
13:54:009930999930999927319927751.19990000992816
13:57:009928029932009927989932001.39550000992995
14:00:009932009934999930009933993.36322218993195
14:03:009933999933999928989929022.18678000993284
14:06:009933009933999929009932293.63280000993137
14:09:009932299932299932009932000.60756000993200
14:12:0099310099339999300599300510.47770000993122
14:15:009930059935009930059931063.05326976993134
14:18:009930139933009930139930153.51785747993166
14:21:009930139930139928989929341.41086610992910
14:24:009934059934059929019932700.56318000993298
14:27:009932679932679930709930703.98440000993146
14:30:009930479933719929029929022.32208000993061
14:33:009929029929029929009929010.84063390992901
14:36:009929019929019929019929010.28000000992901
14:39:009929019934599928009928715.18812675993150
14:42:009928669930009928669930001.24225513992923
14:45:009932719934169932579934161.46820000993335
14:48:009934169934169931009931005.30412000993259
14:51:009931009931019930129930120.51442000993066
14:54:009930019934849930009934416.80834014993341
14:57:009934419935009931699935002.23900000993347
15:00:009935009935159932339933171.91210000993355
15:03:009933649933649931979931970.76180000993294
15:06:0099319799345099237599282823.61938383992551
15:09:009928319929499926829928280.94660001992764
15:12:009928289929399928289929390.89132976992927
15:15:009929399929399926509926500.74540000992654
15:18:009925039925049924719925001.14500000992502
15:21:009925089928889925089926320.87500000992672
15:24:009925009925009922999922993.09220067992348
15:27:009922999923909922689922688.17357354992296
15:30:0099228599228599200099206910.21792579992196
15:33:009920699921009920019921009.00576644992075
15:36:009921009922169921009921851.55184967992181
15:39:009922159922169919249919242.68490433992038
15:42:009920009920029919919919911.78000000992000
15:45:009919709919709919479919470.53600000991956
15:48:009918559919479918559919470.95100000991885
15:51:009920029921649920029921201.68255000992091
15:54:0099211499212099111399150114.15399800991525
15:57:0099150199164099120199164011.74256039991361
16:00:009916409916409908399908392.09710000991106
16:03:0099080099092799001199060517.13140669990342
16:06:009904279905989900009905986.98590928990223
16:09:009905989906539900529903076.49214748990347
16:12:009903079905869900219903927.03423065990357
16:15:009903929906549903929905135.09126964990488
16:18:009905139907369905099905410.40640000990555
16:21:0099054199054199014599032711.80450000990470
16:24:009901459904639899889902007.47445490990071
16:27:009901999902009901649901993.84611979990188
16:30:009902009902009895629899471.86338874989915
16:33:009901129903009897729897722.52996000990218
16:36:009898089900009894389894385.26222134989639
16:39:009895009896009894389894381.79566000989470
16:42:009894389899609891869899603.35641473989696
16:45:009899609900009891009891004.32292013989634
16:48:009891949893019891949893003.70962000989277
16:51:009893029897399893009895001.93493713989486
16:54:009895009896769893009896760.92485302989399
16:57:009896769898509895709896772.52955439989708
17:00:009895379899049895379899042.37012961989713
17:03:009900009900009899049899880.77800000989972
17:06:009895029899439895009897792.54958000989550
17:09:009897789897809895009895004.51923000989554
17:12:009893339895009892499893386.23792479989461
17:15:009892499894119890009890006.23910000989139
17:18:0098899998900098880098880031.00876800988900
17:21:0098890098890098703098763215.93565546988309
17:24:009878169881699876379879007.17400001987946
17:27:0098790198800098760098770117.11443442987969
17:30:0098772198772198680098715925.20994579987291
17:33:009872069882669871589880897.84980429987702
17:36:009880899882249873679882248.37894799987797
17:39:0098822498848098815498815810.43823500988246
17:42:009884509888009884009884005.14630000988689
17:45:009884009884009884009884000.77900000988400
17:48:009884009885479884009885032.91779000988477
17:51:009885039886099880009880009.44512364988284
17:54:009880529882939877859877864.78653000987941
17:57:009880729880729875009877853.97118444987790
18:00:009879119879119871589871587.31038661987294
18:03:009871589874519871589874516.31794756987378
18:06:009874519875539874509875533.40813315987478
18:09:009875539876009872609872601.71073991987491
18:12:009873459877909873019876393.00772515987402
18:15:009875479877339871589871582.60855844987331
18:18:0098715898730098680098712916.07629978987153
18:21:009870729871299870009870004.06120448987083
18:24:009870779871059865879865872.84893999986763
18:27:0098658798664598639798639710.61112258986505
18:30:009863009863189860009862374.03696000986049
18:33:009860009860359852249856039.21929251985482
18:36:0098578698580398412798432032.54533607984947
18:39:0098496598621098494898621020.70106026985641
18:42:009862109872109861779870276.82253608986719
18:45:009870279876789870279876652.64872954987450
18:48:009876669878199876009878193.76255013987736
18:51:009878199880009878199878192.93542000987862
18:54:009879999882739879839882730.74341999988115
18:57:0098804498893498804498888913.69894277988298
19:00:009889779889779880009880006.07346300988183
19:03:009880009887929880009881772.56045428988154
19:06:009882549890239882549890231.87857204988750
19:09:0098899899009798899899009711.95098307989484
19:12:009901209905009896089902304.83927000990271
19:15:009902939907009901989907003.87510786990542
19:18:009900739907339900019901705.76414285990240
19:21:009901709901709899999899995.28289699990095
19:24:009899989899999888799889994.34001382989355
19:27:0098899998999898899998990016.45480500989270
19:30:009899979899989895679895743.13785886989696
19:33:009895749903009895749903003.93433578989891
19:36:009903009907909903009905653.29417802990612
19:39:009905659906009903009904403.40890000990373
19:42:009904419904419901719901713.20068973990265
19:45:009903139903849899989899982.01500000990182
19:48:009900009900009896979897991.83224019989809
19:51:009898009902219896409901192.51707902989956
19:54:009901099901419898999898994.88700000990013
19:57:009898999901439898689901431.84232400990040
20:00:009901439901439895679898663.31912491989740
20:03:009898669898669890009890001.57045000989442
20:06:009890009895999887749889554.67873937989200
20:09:009889559892009889549890001.38759163988978
20:12:009892009900119892009900114.51714279989619
20:15:009898599902009895379901965.46819661989850
20:18:009901949905509901889905500.86805100990246
20:21:009905509912899904139910005.27080376990788
20:24:009911949914999910009910004.47496302991115
20:27:009907989911739905229911734.33176606990976
20:30:009911739911739903009908862.04000000990785
20:33:009905009908689898839901825.61543937990341
20:36:009906559906569899479903316.57365000990140
20:39:009903769904679902239904671.91650000990285
20:42:009902759902769890149895506.60523000989455
20:45:009890979897449889129889125.15736196988997
20:48:009891949894579883849892932.47734000989042
20:51:009893259893259882479885881.93660000988516
20:54:009885889885899878199878196.74836288987905
20:57:009879999879999865869872934.74260083987301
21:00:009871879878309866749878307.15634230987237
21:03:009877169877169872829872821.37090000987637
21:06:009877109877209872829872846.17253572987314
21:09:0098728498786598728498784410.40000000987305
21:12:009877899877929872849875164.37403938987451
21:15:0098751698818098751698818010.73885032987614
21:18:009879119884209878089884205.37972862988338
21:21:009885889885889880909880902.58720000988445
21:24:009882529883179880939883031.22583973988182
21:27:009884409888809884009887396.27128122988519
21:30:009888589892559887709891793.72303378989113
21:33:009891579894989891579894981.11790000989172
21:36:009894009894009890009890001.44621000989089
21:39:009890009890009889489889542.74300000988999
21:42:009889549889549882829883621.21000000988424
21:45:009883629884049879099879404.99500000988270
21:48:009883349885419883349883340.37331804988510
21:51:009883349883359883349883350.21000000988335
21:54:009884009887739883359887730.49300000988763
21:57:009887739889219884299884700.87585000988744
22:00:009888999889009884329884320.91708000988499
22:03:0098843298893398800098865317.28327988988673
22:06:009885509885529876279880665.32770987988058
22:09:009880529881789880379881781.00600000988093
22:12:009880399880399875079877442.60674111987660
22:15:009880419883319877849878002.78576000988028
22:18:009878029878029873399874796.59155637987654
22:21:009874799874799873019873701.25000000987364
22:24:009873089873229873029873081.60600000987309
22:27:009873089875119872849875119.11961281987454
22:30:009875829882099875829881890.78473927987964
22:33:009881899882839878319882010.81191031988257
22:36:009880819880819870489870486.20978769987503
22:39:009872829874689868909871485.23710000987079
22:42:009871529872609870559871771.75731916987091
22:45:009871779873469865009865073.55670013986734
22:48:009865089871499865089870911.83825000987000
22:51:009871939872609871939871930.63538500987200
22:54:009870609870659864999865255.97892463986768
22:57:009865259865259865009865086.58178135986525
23:00:009865809872079862839866723.37449000986697
23:03:009866719870339865539869721.40511000986831
23:06:009869419869419864159864153.97544776986505
23:09:009866589871039866589867430.27830000986939
23:12:009867439869009867439869000.38200000986861
23:15:009868509868509864789867000.47200000986637
23:18:009870009871519865229871511.65260230986817
23:21:009872009872839868379872830.77400000987043
23:24:009874759876509872839876443.64093592987504
23:27:0098747698780098747598768811.41000000987485
23:30:009876679876679871369871373.24556408987457
23:33:009871689871689869609871371.04011752987051
23:36:009869999870039869609870001.23300000986998
23:39:009870349877449870009877441.32000000987283
23:42:009878869881709878869881451.40740000988019
23:45:009881309881699877449877443.17348410988015
23:48:009877469885859876969885858.82864000988059
23:51:00988616990161987770988840133.29019079989054
23:54:009889039893259888389892477.18400000989044
23:57:009893279894279893209894272.33660000989353
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.