暗号資産価格データベース


2020年07月16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
00:00:009895079903339895079897284.23780000989906
00:03:0098973098973098752598792414.33584979988599
00:06:0098792498792498668398749319.91336059986882
00:09:0098716098750098655498670528.95584217986669
00:12:0098670598670598631798650113.72089599986516
00:15:0098647398664298645398664213.64267535986531
00:18:0098660698678398634498649813.05219712986593
00:21:009863449874809860009869343.74628979986611
00:24:009867039869249863309869242.39669060986627
00:27:009869249878459869249877212.91009999987123
00:30:009877429881039877429878287.49300000988024
00:33:009878269878279874009874380.79232000987587
00:36:009874159874219873989874210.69702315987407
00:39:009872169872209866739866731.32680000986980
00:42:009866329866639860009862321.21714322986139
00:45:009862329864109860009861626.13646927986254
00:48:009861629861639850509855958.22393864985481
00:51:009855959862909854139862907.33730000985719
00:54:009862909865169862909862900.65200300986331
00:57:009866329866329856959856953.38213540986239
01:00:0098561798671098493598663024.78354001985275
01:03:009869799869809850159860711.93011382986228
01:06:009860199866399853739866393.71433800986206
01:09:009866399867059859659860711.08650000986481
01:12:009864659864759853099855006.13481000985677
01:15:009857749869119857609869115.00639150986041
01:18:009869359869359858179858174.87858896986281
01:21:0098599198661998588198600052.67535126986590
01:24:009860009861859856629856862.80326052985900
01:27:009856869863389856869860236.94820000985787
01:30:009862589866159857969857962.91298000985974
01:33:0098579698581398500098564410.80502012985364
01:36:009856449860009856449856631.08020000985693
01:39:0098550098617598500298522744.48190013985391
01:42:0098530098572198445098502010.94268276984829
01:45:009850049852049849939849931.53996000985037
01:48:009846449847429840009846443.10968299984145
01:51:009852909860009851539860004.05120002985662
01:54:009860659868609860659866102.61410225986559
01:57:009866109866109866109866100.20000000986610
02:00:009866109872109866109872101.19272896987086
02:03:009872219872219866109866100.89425000986913
02:06:009866109866109865119865110.09783000986524
02:09:009865119870539864659870535.59354000986979
02:12:009870879871449869999871440.63200000987001
02:15:009871579871789870019871780.22480000987085
02:18:009871789871789871789871780.05000000987178
02:21:009871789871789871789871780.00100000987178
02:24:009874889878099873029875021.07538400987556
02:27:009875129875129871649871680.08100000987169
02:30:009871669871759870789871729.26798701987169
02:33:009871789876899871779876890.51320000987430
02:36:009875119876469871049876460.31380000987172
02:39:009876629876629870059870360.26700000987280
02:42:009870369870369866649866641.45743300986784
02:45:009870059871439866929868894.18987738986931
02:48:009868019868019864659865890.82020000986534
02:51:009865889865899859729859732.72902530986124
02:54:009859739859739854499854492.90010000985845
02:57:009854859856729854859856717.14327770985572
03:00:0098571398597398571298582315.42765464985803
03:03:009858399858489857869858480.99163100985827
03:06:009858489859739858489859400.70268464985877
03:09:009859409865609859409863895.09844399986044
03:12:009863899863899863899863890.03200000986389
03:15:009857109860849854899860701.13200013985756
03:18:009860819861359860789861341.80350000986111
03:21:009861349861349861349861340.83000000986134
03:24:009861509863769855919861383.62450026985977
03:27:009858619859849857819859842.70980000985854
03:30:009860729860729860719860710.24000000986072
03:33:009860719864969860719864460.97000000986367
03:36:009864169864169858399858911.22000000985956
03:39:009858919858919856369856360.97700000985685
03:42:009856369856369854699855002.30498687985503
03:45:009855009860049854499860040.70400000985698
03:48:009860369860369840009843727.44400026984572
03:51:0098437298437298150098310557.68583862982739
03:54:009831149845009830039841249.35881036983909
03:57:009842909842909836059838181.49502330983809
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:0098360498360598258098258022.18196257982888
04:15:0098258098330498200098330316.70483009982460
04:18:009833039833099832199832191.98481000983279
04:21:009831989835829831989832840.76050000983328
04:24:009833599837749830019835392.14440484983374
04:27:009835399840009834019835681.64000000983643
04:30:009839829844309838299839832.03788361984034
04:33:009839509844829839509841850.98314000984127
04:36:009841919846489836019845411.81334500984181
04:39:009845419846779833509836826.84983361983775
04:42:009836829836829832629832672.93000000983632
04:45:009834839834839831039831150.69311260983124
04:48:0098286898356098208698222313.69761000983227
04:51:009822969829309820009826824.92209043982552
04:54:009826829830449824009826362.20769000982638
04:57:009826859827119824049824041.27100000982590
05:00:0098242598433098240098433010.12642559983281
05:03:009844489845009832209832202.26132072983898
05:06:009840969840969836509836501.29000000983724
05:09:009836539842969836509841740.90650493983788
05:12:009841749844939839609840000.34856000984136
05:15:009841759844909839219841931.02900841984149
05:18:009844909849709842309843004.90673925984429
05:21:009843009853809843009851709.08144068984955
05:24:009846709850509844239847592.04000000984852
05:27:009848709848709848709848700.03000000984870
05:30:009851329855819851319852293.50000013985353
05:33:009854299860009854299860000.65192004985814
05:36:009860009860009859799859930.48000000985994
05:39:009860009860009860009860000.07000000986000
05:42:009859909866519859909865971.52763218986464
05:45:009866289870359862889870351.36863813986589
05:48:009869839870279867969867960.30000000986947
05:51:009864229869679864229868830.82000000986621
05:54:009864929869289864929868392.53593103986842
05:57:009868399870009865759870001.13729844986856
06:00:009870009870349865069865061.46749271986661
06:03:009865069866069860069860463.40160042986369
06:06:009860469860469857949860002.06766181986000
06:09:009860009861469856359860015.25807571985859
06:12:009861469862409861469862351.71050026986172
06:15:009862359862409858639858630.47679692986056
06:18:009857179857599853569857431.93157000985555
06:21:009857439858279857439858270.74712000985822
06:24:009858269858289858269858280.57002900985827
06:27:009858289862359858289862350.29000000986188
06:30:009862419868179862419865851.25710000986530
06:33:009866889870369866839870361.40638340986955
06:36:009870369875509867779874084.68712210987226
06:39:009875509882179875509877756.65347113987860
06:42:009877489886919877219885950.82284000988082
06:45:009886079886809884769884881.36435000988527
06:48:009885489885489876009880401.29261023987969
06:51:009877179880399875489875961.15330000987580
06:54:009876039876059875659875650.74850000987600
06:57:009875439881319875429881281.48761013987853
07:00:009881319882389881319882382.88040198988203
07:03:009882399882399880679880671.02880000988205
07:06:009880679886849880679886840.05168771988087
07:09:009884909884909878759879000.57239188987998
07:12:009877179879009877179878962.12812796987860
07:15:009878809878809872009872000.15000000987576
07:18:009872179874149869119869411.56284213987090
07:21:009870109874869870109874865.52700000987434
07:24:009874849874849874639874630.95535000987474
07:27:009874659874849874659874720.34000000987467
07:30:009874659874659867069872395.42316709987086
07:33:009870699870709870189870551.36230000987050
07:36:009870599872409870189872400.56000000987063
07:39:009872459872459871599871590.21999900987237
07:42:0098715998724098622198665111.15555198986765
07:45:009866159866159860069860955.87879334986107
07:48:009860959861139859029859029.63931684986044
07:51:009859009859029858339859026.01121200985902
07:54:009859029859029857859858292.79407327985870
07:57:009858299858299855009855002.87472621985573
08:00:009854489856159852039854630.82300000985464
08:03:0098546398546498413498465325.85504276984680
08:06:009846539847679842789843212.70371984984486
08:09:0098422698422698327098404517.33734978983882
08:12:009841009842029841009841623.25950194984146
08:15:0098416398664498404598485482.11133643985235
08:18:009848609851309845009850184.92962743984845
08:21:009852319855099850189852480.59565000985291
08:24:009852469855899852469854441.72198900985442
08:27:009854449854449850189853151.65151970985308
08:30:009853409860009853099859991.71850000985848
08:33:009861639863019861309862930.38960000986266
08:36:009857989862909856579856571.45000000986049
08:39:009856169859439853719855501.21580000985578
08:42:009859439865069855589865063.13081409985702
08:45:009865799865799858889859232.03610000986037
08:48:009858259858259855509857050.71458013985727
08:51:009857059857059857049857040.79208894985704
08:54:009859659859659852179852192.24891093985534
08:57:009851509851509848329849533.49439316984980
09:00:009849539851829845009845003.08050698984793
09:03:009845009848639840339842732.04881286984292
09:06:009841819850049838759838752.92815396984457
09:09:009838799838829830009836882.78251000983544
09:12:009839019843929839019841792.37784001984032
09:15:0098420298420298339398390210.40508906983598
09:18:009838389838989829279829276.96427190983262
09:21:009828889830049821029830045.17049402982549
09:24:0098301098341098258098341010.26856000983039
09:27:009834109835049829289835002.20426000983421
09:30:009835009845049835009845042.89966005984032
09:33:009845009846159845009845520.78529000984553
09:36:009845499854409843319847728.29603002984829
09:39:009848629851629848629851620.84290000985007
09:42:009852129863469852119853193.92000029985677
09:45:009854099859109854099856000.68360000985724
09:48:009856009865449855449865444.14591266985990
09:51:009865809869259865269868900.78775003986757
09:54:009868619870209863399870204.44178469986730
09:57:009870009870009862809863481.14475000986569
10:00:009862719866179858269861195.84401426986539
10:03:009861199861199861199861190.04000000986119
10:06:009861199864509861199863002.15560000986321
10:09:0098630098727098629998670010.88081997987058
10:12:0098670098744198650398651139.49834738987368
10:15:009868819870009867509869576.05165807986850
10:18:009869579871809869579871800.27000000987013
10:21:009871809875509871809875503.31000000987491
10:24:009875009875009872999872992.10500026987443
10:27:009872999878219872999878210.86504700987626
10:30:009877489879959877489878212.66308026987865
10:33:0098782198782198704598710014.07484974987400
10:36:009871199873919869579873915.68194166987154
10:39:009874329874329871439871911.95878002987183
10:42:009871909871909867829868202.59078000986893
10:45:0098717498717498682098685810.47910000986857
10:48:009868859873629868689870811.77013000986927
10:51:009874569874569870809870806.25203188987089
10:54:009870809874079870809870800.14611900987392
10:57:009870959874649869039874642.21894726987269
11:00:0098746498797298715998718312.16176611987527
11:03:009873049873049869999870142.85781805987162
11:06:0098713998773098675498706239.88126600987255
11:09:009870189871419866809868747.75010000986842
11:12:009865139865539865139865134.36990000986515
11:15:009865189868279865189868273.67262797986823
11:18:009867959867959861559861551.82440000986322
11:21:009862189866719858419858416.76762320986039
11:24:009858439859999854579859249.50364001985551
11:27:009858979859249853969858632.39466039985658
11:30:009858709858709851929851925.38944503985367
11:33:0098557098624698512498600038.86146000985845
11:36:009859619861249850409856809.85800500985208
11:39:009856809856809856809856801.01578000985680
11:42:009856809856809853809854803.42642000985621
11:45:009854049857559854019855546.13966059985711
11:48:009855259855259855229855250.74750000985523
11:51:009855259858149855009855034.52638210985743
11:54:009855009855019854009854002.39510081985488
11:57:009854009855019854009854001.37296513985450
12:00:009854009857299852409856044.78358000985449
12:03:009856009859979854109859970.30200000985703
12:06:009858449858449853459855000.96000026985492
12:09:009855009857229850399854974.46508000985290
12:12:0098549998549998477298548710.01240000984946
12:15:009854879854889854859854870.94628500985487
12:18:009854879854889854219854211.34880000985473
12:21:009854879854879851509851502.00138659985294
12:24:009851499853979851489853971.56057775985205
12:27:009851489853299845289848153.92046718984962
12:30:009848509851469848509849001.42515009985073
12:33:009851009851009849899850901.82290690985065
12:36:0098509098518098468098489316.65185595985093
12:39:009848009848009844009844003.68700184984498
12:42:009844319849239843299848932.61507660984581
12:45:009844659848939844649848939.40296141984504
12:48:009848939850009845019850000.36152793984721
12:51:009851769851809844659851779.32457233984751
12:54:009851139851769848009851761.62563862984911
12:57:009851719851799851719851790.93502152985178
13:00:009851799855009851799855001.34070000985371
13:03:009854889860209854889860201.90550000985635
13:06:009860209860209855019857302.97043545985741
13:09:009857909864609857909864601.28000000986308
13:12:009862179864309862179864301.33460000986334
13:15:009863889864509863889864502.26046749986396
13:18:009864509868909863809864395.05990898986520
13:21:009863899864399863809864390.25804000986385
13:24:009864399864409864399864400.68960000986439
13:27:0098644098676198638098664915.96958953986507
13:30:009866499868839866499866492.76276418986659
13:33:009866499866499860009861815.44036625986473
13:36:0098617898676498600098676413.63746000986258
13:39:0098619098761098600098667133.10663558986621
13:42:0098667198667198600098607818.72423084986623
13:45:009860799861959857559857555.73652000985981
13:48:009857559863369857559862871.26846000986088
13:51:009862939863009851889851885.65631292985443
13:54:0098518898587098500098567518.78693000985339
13:57:009856759859419852079853076.77703000985372
14:00:0098530898530898498198500110.89184530985272
14:03:0098489298489298418198466622.60006224984515
14:06:0098437298677998412698456022.66749676985131
14:09:0098477498615098446098457019.95609894985384
14:12:0098470998509298410098472330.52273312984668
14:15:0098451298526998450098468017.06421000984821
14:18:009846809848509845009846802.55348000984743
14:21:009844039848799843639847700.98279000984575
14:24:009848019851079848019850012.89590746985003
14:27:009850019852509850009850003.34195970985072
14:30:0098500098510698451498500016.94930065984698
14:33:009847839847839844709845039.88799604984637
14:36:0098450498450498400298401213.02218431984149
14:39:0098401298478398401298478315.48159841984164
14:42:009848549855449847589855444.63005138985301
14:45:009855999857059855369855360.36400000985563
14:48:009855369857999855009857902.51200000985756
14:51:009855009855959853979853973.27124510985520
14:54:009851809853979851279853967.21310000985376
14:57:009851279853979851279853971.43238000985282
15:00:009853969853979853969853970.67472000985397
15:03:009852029852029850669850660.78300000985154
15:06:009850669851979850009851972.21488882985114
15:09:009853979853979852959852960.65000000985326
15:12:009852949854099852949852943.05525420985304
15:15:009854089854099853009854082.33387632985359
15:18:0098540898599898499398555514.24888400985175
15:21:0098542998576098513498557311.41347616985292
15:24:009857039857149857039857130.67528900985707
15:27:009857139857139857139857130.41550000985713
15:30:009857669858169857139858155.84911772985797
15:33:009858159858169858149858140.86000000985815
15:36:009858149858149853009853003.55179299985501
15:39:009853009853009849699849693.11361482985100
15:42:009851419851419848819848812.41477000984897
15:45:009848819848819845939845933.26044230984807
15:48:0098450098450098323598330731.09863834983779
15:51:0098320098439298100198282593.10403273982377
15:54:009827189828599824999827243.02009035982558
15:57:0098285998459398285998358250.83836211983959
16:00:0098319698319698186098186010.56280131982555
16:03:009820009827399815219824303.75062000982271
16:06:009827399827859818619818614.79602220982486
16:09:0098186198212998019098019049.64565032980676
16:12:00980391980391976170977306148.04002957979132
16:15:00977858977860974000977034174.49806503975963
16:18:0097721098012197685797827693.35596809978870
16:21:009782779795509782759791219.01432525979011
16:24:009791219796579791219794656.29117927979463
16:27:0097946597946697825197850015.56983608978657
16:30:009783409788889775439788888.41682288978320
16:33:0097851197913997846897900811.62374498978765
16:36:0097900098025197900097990022.59096585979601
16:39:0097989997989997900297900217.85126874979349
16:42:0097905297942097855997925129.01879505978992
16:45:0097939497939497841497914610.43020921979057
16:48:0097914697914997860097860010.09921310978774
16:51:0097862397862497792997801328.49172527978155
16:54:0097820697820697585497679529.49042328976597
16:57:009767969770109765129769789.25050055976868
17:00:0097687297700097490097700029.91336037975759
17:03:0097700997820097667897819935.61570677977138
17:06:009778679781059776109779171.22776100977877
17:09:009775949782069775339781243.52649659977976
17:12:009782039782069776009780649.42352788977943
17:15:009780649782069780009780007.43557269978098
17:18:009780069782069778179780747.59553326978121
17:21:009780749782069772119782008.25889459977875
17:24:009782009782009772519772831.87358288977679
17:27:009774989777519772829777516.95875481977416
17:30:009775619775619766789770514.11939422977194
17:33:0097703697703697573497626930.02648719975972
17:36:009762189764879759989764879.62422716976316
17:39:009766439771639763349766974.17534841976745
17:42:0097668797700097586097625914.48924139976651
17:45:0097625997645397500097645340.78793600976229
17:48:009764539777519764529775378.00166014977350
17:51:009775759779009775009775754.68927256977588
17:54:009775759777049775009777041.05527000977568
17:57:0097781097781097760097770511.91165962977709
18:00:0097781097781097495397553022.70689095975817
18:03:0097521397581197400097499411.48213528974859
18:06:0097531197635897409197547114.21511574974742
18:09:0097543397604297493897532910.77596011975520
18:12:0097532897532997280097280015.76846777973699
18:15:0097280097593897100097593865.64641319973023
18:18:009759389760009751969755632.40269428975633
18:21:009755639759069753009753007.69494047975379
18:24:009753009753009741209746093.85189622974686
18:27:009740209744569734389734384.31695912973918
18:30:0097364897392397000097244096.21742839971371
18:33:0097244097255997058897118211.43414582971635
18:36:009712099726249709389721488.79785020972006
18:39:009724199731589719229730004.43379560972680
18:42:009730009731469720009720006.40859907972692
18:45:009720009731509719229719224.73672783972411
18:48:0097223697367497223697286115.56521479973088
18:51:009724759733919722309728654.50814295972588
18:54:009727999730509718849724762.69661212972523
18:57:009724769728379719229724356.09210321972314
19:00:0097250097250097010997102414.12268812971034
19:03:0097043797234497000097093725.13227309971000
19:06:009706349712089704379710003.39339717971041
19:09:009709079715009704849714376.62571837971185
19:12:0097145997363097143797329011.78709957972227
19:15:009730049741109730049740766.15235050973724
19:18:009740769740769727079740003.99182298973385
19:21:009740009740009726159739094.33233150973364
19:24:009735839736799730499730497.99596650973533
19:27:009734369734369725799731241.22105250973119
19:30:0097322097400097319497349611.23720125973501
19:33:0097349797400097341797341722.88355886973607
19:36:009739899744799738429740865.12445730974076
19:39:009744799745009736029741953.90716626974061
19:42:0097417297450097312497448710.83158845973613
19:45:009742439745009737549744992.83603180974245
19:48:009744999750009740019740013.96245871974572
19:51:009740019745839737459744421.82658873974223
19:54:009744429750009744429750001.87254750974829
19:57:009750009753009747449753002.49964106975166
20:00:009753009759939752509758703.66289926975614
20:03:009759189759389753009757022.25598670975686
20:06:009757029758159749779753647.28764340975568
20:09:009753639753649748469748875.48191024975072
20:12:009748489748559742009745551.16685279974687
20:15:009745549750009743459750007.08820013974713
20:18:009749009750009744779750009.82228754974908
20:21:009750009751109750009751101.19296926975090
20:24:009751109757509749109757508.62159915975276
20:27:009757509757509750009753738.94000220975342
20:30:009753739753739750009753731.83880000975152
20:33:009753009753739752689753732.17250000975318
20:36:009755509755509755509755502.03932850975550
20:39:009755509755509750009750013.19731112975151
20:42:0097500197500197484597500112.59983691974988
20:45:009750019755509750009753003.14393023975216
20:48:009753009753009745329746696.83082885974970
20:51:009746699748289744009744002.00099871974572
20:54:009745369749109743549747673.16666068974737
20:57:0097468497476397366497400011.44377094974162
21:00:009737509740009732029739972.27584800973765
21:03:009739879750009739879750008.27733706974546
21:06:009750009758709749989756602.84690000975406
21:09:009757099757099750029753600.94300000975354
21:12:009753619759939753609756993.50288000975595
21:15:0097569997584997511297559213.46348842975693
21:18:009755279759089755279759001.06524000975813
21:21:009755929758209745019745872.32247461975077
21:24:009746019752089746019751771.66813798974749
21:27:009752009752009751779751770.25480000975179
21:30:009751779752769750009752190.61099205975031
21:33:009752219752439748029748026.04999878974966
21:36:009748259750589748009748257.29951790974827
21:39:009749649749649745009745056.97892680974646
21:42:009745059747249744509744503.53013028974564
21:45:009745549746969743509743504.34759461974595
21:48:009743509749759740089749755.00841539974662
21:51:009750009750009747009748211.39775711974868
21:54:009747929748249746439746440.33790428974728
21:57:009746449746449740689746261.81831679974467
22:00:009745989750529743509748843.67761173974670
22:03:0097488497637097488397573822.16623362975755
22:06:009758739758739754759754753.57847200975783
22:09:009754759754759751209751280.89930000975260
22:12:009751219758009751209758002.11163929975409
22:15:009758009759759757509758972.07409600975855
22:18:009759269759269754409754403.80852000975796
22:21:009758479758479750009751983.09792295975404
22:24:009751989752709744169747654.66020000974918
22:27:009747659752259746419746415.71752000974958
22:30:009747119750909741679741673.79532000974771
22:33:009742039749749733849739039.24823745974149
22:36:009740559745109734919734915.50411000974039
22:39:009735009746009734919739354.32431000973966
22:42:009741009741409735009735004.06640000973912
22:45:009735609743729733009741004.35766212973447
22:48:009741059743009741059741331.80400026974285
22:51:009741339746059741339745092.02400000974197
22:54:009745099748209745099746103.36700000974807
22:57:009746119750119741719745162.01010000974529
23:00:009749999752909743279747736.51790000974954
23:03:009742009742009740009740003.76359973974057
23:06:0097432797432797356397367010.27941851973996
23:09:009736519740009735009740003.81392025973778
23:12:009740009740009733259734002.85356400973862
23:15:009735939741489733019741483.32816000973832
23:18:009739609741609735399735394.50530755974048
23:21:009736709740009735399735733.92281811973876
23:24:009735669736639735669736350.65144700973622
23:27:009736359741679735009741671.38225301973659
23:30:009741709744449741709743353.00110013974325
23:33:009743359750289740009750009.86458424974723
23:36:009750009757339749159757338.30466464975163
23:39:0097573397670097551797559912.58111115976125
23:42:009756039777089753539777089.04146499976229
23:45:009777089777429769069771723.23952057977306
23:48:009771729773029766269766263.58400000976991
23:51:009766269769779764289769771.33299530976727
23:54:009771269775009769599775003.16200065977371
23:57:009774789777779770009770007.88987153977455
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.