暗号資産価格データベース


2020年07月18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
00:00:009817249827009817239826362.81167869982597
00:03:009826369826369826009826000.15250000982612
00:06:009825379825379825009825000.19399000982536
00:09:009825009826009819889819880.52350933982092
00:12:009819409820009819399820000.18060000981947
00:15:009820139831909819989822391.63534001982649
00:18:009822409829489822409829480.06498653982582
00:21:009829029829029827789827780.25300000982896
00:24:009827789828269827789828260.17050000982819
00:27:009827789829989821419821450.63550000982452
00:30:009820009821459820009821451.05600000982022
00:33:009821179821589821179821580.25000000982119
00:36:009821589821589817199817190.44000000981964
00:39:009817669817669813769814230.32500000981676
00:42:009814239814249814239814230.29713705981424
00:45:009810789817379810749810742.99630141981322
00:48:009814969814969809259813770.90140000981267
00:51:009812619812969810699812680.44000000981256
00:54:009815009815009811569811561.21770000981439
00:57:00-
01:00:009814719816729814719816721.10056000981506
01:03:009820009820009816279819990.61907000981699
01:06:009819999820009819999820001.14944000982000
01:09:009820009820009820009820000.32510000982000
01:12:009820009822009820009822002.92490000982147
01:15:009822009822009816309816301.35010000982157
01:18:009816309819929816309819890.35094000981927
01:21:009819909821729817989817985.17875000981991
01:24:009821729821729816539816550.30334800981713
01:27:009816789819109816789819100.03000000981815
01:30:009817259821009815009815003.41130000981580
01:33:009815009815009814689814680.59290000981499
01:36:009815469815469814689814680.20100000981546
01:39:009816009817049815989815980.34520000981610
01:42:009815659815669809209809200.26000000981014
01:45:009809209809209806599806970.93990000980685
01:48:009809209809209804729804720.41614023980557
01:51:009805009809319803579809311.33788381980525
01:54:009809669809719802489804481.26990000980924
01:57:009804449806269804399806250.79130000980532
02:00:009806259806259805949805940.10160000980609
02:03:009805669805669805669805660.13173000980566
02:06:009805219805289805009805001.19000000980510
02:09:009805019805019805009805000.76709054980500
02:12:009807259807259803939803932.06840946980499
02:15:009801119801119800009800004.77139103980031
02:18:009800009800009786509794725.76867903979441
02:21:009795209802019794699800712.58005000979958
02:24:009800369807259800369807250.17000000980575
02:27:009807249807249806529806980.80000000980700
02:30:009806609806609806059806050.47129500980634
02:33:009805719808999805719806061.21910000980721
02:36:009806009809009806009809000.21000000980614
02:39:009809479809489809479809480.23000000980947
02:42:009809539809699809459809460.60000000980956
02:45:009809729810099809729810090.05000000980979
02:48:009809709809719804249809100.66767320980951
02:51:009809189809199804359806570.46369000980656
02:54:009806669807009806159806630.36400000980678
02:57:009806639806639806639806630.20000000980663
03:00:00-
03:03:00-
03:06:00-
03:09:009809019814759809019813712.98069628981198
03:12:009813719813729813719813720.40300000981371
03:15:009812959812959804779805811.78000000980638
03:18:009806409807889805999807880.56000000980698
03:21:009807579812619807089812610.32000000980789
03:24:009813039813679807999811911.78915000981129
03:27:009810009810009806759809311.32650000980823
03:30:009813729815319813689815310.59420000981483
03:33:009814449815849813289815840.74520000981378
03:36:009813839817919812909817762.09876505981543
03:39:009818609820219816289819893.16114895981842
03:42:009820219820219815039815050.47135112981511
03:45:009814739814739812059812050.36740000981383
03:48:009812689814889811619814880.51870000981386
03:51:009814889815379814889815370.39600000981525
03:54:009814959815529814959815520.61000000981533
03:57:009815499815529811149811140.32560000981410
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009808139809009808139808990.50368000980854
04:15:009809219810749809209810690.66000000981025
04:18:009810319810699809179809520.54060000981060
04:21:009810709813099810699812780.68960013981072
04:24:009811459812069811459812060.31000000981180
04:27:009813099813099812069812370.22940000981242
04:30:009809189809189809189809180.50520000980918
04:33:00-
04:36:009808909815619808909812800.59359900981256
04:39:009812859815729812859813670.50940000981504
04:42:009813199816819813189816810.44652000981498
04:45:009817009817629817009817140.29678000981707
04:48:00-
04:51:009817009817009817009817000.01000000981700
04:54:009817009817009816699817000.65000000981695
04:57:009816599817919816009816462.27200000981673
05:00:009816259816479816059816470.60814678981632
05:03:009818459823089818459823081.97886764981959
05:06:009819879822579819869822201.00000000982171
05:09:009822199832989822199826512.65112100982744
05:12:009826049826049825749825740.43000000982588
05:15:009824849830399824319830391.63620000982534
05:18:009829109830719825009825001.51891500982740
05:21:009825239825259824589824590.40250000982496
05:24:009822199822199820009820971.75100000982200
05:27:009819379819629817009819623.22120058981791
05:30:009818789818789813479813470.77000000981644
05:33:00-
05:36:009813479813479813469813460.04160000981346
05:39:009813469813479813469813470.00250000981346
05:42:009813479813479813479813470.01000000981347
05:45:00-
05:48:009812009812009812009812000.02000000981200
05:51:009810729810729810699810690.16870000981070
05:54:00-
05:57:009812969812969812919812910.21000000981291
06:00:009813389813389810009810000.24100000981266
06:03:009810009810009810009810000.50107000981000
06:06:009811009811519810009810000.51593000981102
06:09:009810009810009810009810000.10000000981000
06:12:00-
06:15:009810009810039809879810030.30000000981002
06:18:009810069810069810009810000.49190000981001
06:21:009809799809799809549809540.37000000980965
06:24:009809549812669808329808320.59200000980936
06:27:009809079810109809079810100.79499000980966
06:30:009809619815209809619815200.16500000981467
06:33:009815679818009815679815720.48000000981611
06:36:009817369817369816859817281.32232710981720
06:39:009816679816679816679816670.20000000981667
06:42:009816679816679810959811661.22000000981154
06:45:009810039810039807009807007.16000000980780
06:48:009805009805009803729803720.09000000980414
06:51:009800729806129800509805990.50460000980397
06:54:009805999805999805389805840.37100150980582
06:57:009806129806129806129806121.43024394980612
07:00:009806129807229806079806123.89100013980613
07:03:009806109806249804229804220.23000000980602
07:06:009802239802619802239802611.37400000980238
07:09:009802249807669802239807664.41516172980258
07:12:009804179804209804179804200.22320000980419
07:15:009803959805689803949805680.80000000980482
07:18:009808729810009805829810000.59998000980967
07:21:009810009810009809999809990.64000000981000
07:24:009810009810009810009810001.61600000981000
07:27:009810229810229810039810030.62000000981010
07:30:009810099810369810009810000.89000000981024
07:33:009810339810549808809810540.43300000980970
07:36:009813679813679812149813510.42200000981327
07:39:009813519813549810009813540.99100000981175
07:42:009812639813609812639813600.85000000981340
07:45:009813609813729813609813670.84704749981367
07:48:009813679815099813359813350.56425251981391
07:51:009813359813359812809812970.48860000981292
07:54:009813369813369813369813360.02300000981336
07:57:009813889818039813139817980.23360000981424
08:00:009818989824989818989824980.16108000982118
08:03:009825009826219825009826200.27229600982609
08:06:009826209826209823419823411.76000000982447
08:09:009823409823419823389823410.91000000982340
08:12:009823389824289821009821000.48600000982252
08:15:009823309823759818249818260.90520000982062
08:18:009817909820169815009818042.58862094981884
08:21:009818029818039815079816010.72620000981649
08:24:009816309816309815009815001.15330000981555
08:27:009814869820009814739820001.99000000981844
08:30:009820009820009819009819000.64000000981969
08:33:009818749818759814739817930.87379820981835
08:36:009814739814739812809813670.51880180981345
08:39:009813869814169813859814160.60000000981406
08:42:009814169814169814159814150.50200000981415
08:45:009814429814789814429814520.25490000981464
08:48:009814659816859814659816850.26966400981481
08:51:009813569813569813549813540.32112500981355
08:54:009813549814009813549814000.13400000981364
08:57:00-
09:00:009813769813769806839806834.00824103981039
09:03:009813219815009808799815001.34000000981126
09:06:009814009818999811229818990.25940000981717
09:09:009819009819009815119818340.33107000981843
09:12:009818349819009818349819002.73000000981898
09:15:009820009820319820009820280.30430000982006
09:18:009820009824009820009820684.10712488982318
09:21:009821589824999820609824670.27860000982131
09:24:009824659824669822579823302.61000000982337
09:27:009823679824599819519824580.81423500982321
09:30:009824589824599824279824270.40614600982458
09:33:009824599824669824599824660.99900400982460
09:36:009824669824669824669824661.12500000982466
09:39:009824669825009821009821042.08952704982353
09:42:009823669823669818009818962.14847000981975
09:45:009815269822679814009814016.81823804981735
09:48:009813979813979810319810310.11204000981100
09:51:009809969809969806629806620.68000000980951
09:54:009808879809309808879809300.54000000980905
09:57:009809309813509809309809532.17246355980944
10:00:009809729814729809729813330.75307000981320
10:03:009813339814319811789814310.58595637981287
10:06:009815599815599814289814280.67361000981524
10:09:009814289817279814049816251.88800000981488
10:12:009816209816239810929815412.92605160981574
10:15:009815469815469814469815001.87600000981497
10:18:009815459815459809939809930.42000000981257
10:21:009810799816239810799810870.98710000981299
10:24:009811749817639811179812840.65900000981225
10:27:009812849813009812129813001.86950000981274
10:30:009813009813009813009813000.50700000981300
10:33:009813009813009813009813000.66100000981300
10:36:009813009813009813009813000.92500828981300
10:39:009813009817139811749813660.52996670981231
10:42:009813519813529809729809721.27100000981185
10:45:009809069809069808019808010.26405500980885
10:48:009808019808019804539804531.26400000980585
10:51:009806659808019806659808010.49201122980761
10:54:009808019809919805959807601.06706400980747
10:57:009808069808079803009803000.49714000980623
11:00:009803009806429803009806361.89951311980453
11:03:0098051398051397904097984615.21720009979889
11:06:009799599801639799599801633.86700000980088
11:09:009803689803689801739802370.56850000980281
11:12:009802379802379800009800000.07000000980072
11:15:009800009803349800009803340.27204000980038
11:18:009803529804009803469803680.73000000980369
11:21:009804029804029790409796113.02062815979850
11:24:009796119798079795839795831.35815000979650
11:27:009795839795839788889791711.43491000979291
11:30:009790739793039790739793030.59609666979183
11:33:009794009804499794009801317.74022659979794
11:36:009804139808399804139808392.79271500980604
11:39:009808839808839804469804461.97022100980531
11:42:009804899805409804849805400.53370000980496
11:45:009805409805409800769801170.41500000980123
11:48:009801179801179800679800720.48300000980075
11:51:009800709800709800679800680.41000000980068
11:54:009803319806119803319806110.55560000980496
11:57:009805009805009804679804670.20500000980476
12:00:009804099804099803539803531.20000000980400
12:03:009803549803549803549803540.19000000980354
12:06:009803549814829803549807865.54000000980904
12:09:0098078698078698041698056911.52638480980612
12:12:009805929806309805849806300.54000000980590
12:15:009803539803539802249802240.73300000980226
12:18:009802259802339802249802242.40000000980225
12:21:009802249802249799449799443.63800000980143
12:24:009797819797819796629796624.11450000979704
12:27:009796249796249794959795400.77000000979528
12:30:009795409795409790009794391.53396000979364
12:33:009794399794399792999792990.65100000979310
12:36:009795069800009795069799702.21566010979876
12:39:009801629801629801529801520.23706500980154
12:42:009802229802969802229802960.30350000980273
12:45:009803259803259802889802931.00000000980296
12:48:009802889802889802879802870.31304000980288
12:51:009804249806359804249805140.22632000980526
12:54:009805389805399802879803200.30000000980376
12:57:009802879803209802879802871.13900000980296
13:00:009802879803039796769797820.50664159980188
13:03:009797829797829797829797820.00620000979782
13:06:009797829797829792189797652.07500000979362
13:09:009797829800709794129798462.21149175979938
13:12:009799689800009799689800001.12000000979990
13:15:009800199805109800189804191.63500000980413
13:18:009802499806309802499803971.97226000980498
13:21:009804089806309804089806190.54500000980569
13:24:009806199809009806199809000.03000000980794
13:27:009806199806199802569802890.69600000980301
13:30:009803309809459803309809001.63750271980826
13:33:009809459809509809459809500.03550000980946
13:36:009809509810699806739810690.92000000980892
13:39:009812009813849812009813840.75200000981352
13:42:009813309814439812029814431.82953013981380
13:45:009812009813819809569813711.68000000981245
13:48:009812559812559808359808460.60000000980992
13:51:009808369812249808369810350.75739633981100
13:54:009813719813929811669812061.77000000981244
13:57:009812509812759812509812750.23560000981274
14:00:009812759813629812759813620.86000000981325
14:03:009813459813629813459813580.63040000981360
14:06:009813629813629808009808001.45540000981042
14:09:009808009808009808009808000.54290000980800
14:12:009808009808009808009808000.17050000980800
14:15:009809999809999808749808740.74350000980881
14:18:009808749808799806009806000.79700000980862
14:21:009806009809289805679809284.88588000980833
14:24:009809289809989805659808610.66595600980772
14:27:009808999808999800169805082.74442170980311
14:30:009805549805559805549805550.20000000980555
14:33:009805549805549802009802000.04403000980295
14:36:009802009805549801899804911.57000000980459
14:39:009804999805579800129805573.08376013980301
14:42:009800519800529799999799991.60136000980007
14:45:009802109802109802109802100.01100000980210
14:48:009802119805449802119805102.22000000980516
14:51:009807279807559807279807550.01510000980746
14:54:009807559807559807559807550.08000000980755
14:57:009807559807559801189801182.36825400980556
15:00:009801199802689801199802681.31310000980236
15:03:009802419805009802099805001.31580000980496
15:06:009805009805009805009805000.61000000980500
15:09:009805009805009805009805000.37500000980500
15:12:009805009805009804649804642.88426533980498
15:15:009805009805009804649805002.28925344980500
15:18:009805009805019805009805012.88862569980500
15:21:009807559809409807559809401.13506000980832
15:24:009809369809599803929809590.98096000980818
15:27:009809909809999806309806520.60700000980858
15:30:009809999810979809999810970.81249000981024
15:33:009810749810749802779806451.60927000980498
15:36:009806719810369804119810361.71549857980731
15:39:009810139810239809689809680.57400000981007
15:42:009810019810019804669804660.59375000980885
15:45:009804239804239803509803502.22268526980373
15:48:009803509803519803509803511.03931474980350
15:51:009808549808549807559807550.66100000980786
15:54:009807919808309807039807082.05520000980744
15:57:009808419808769803879804559.53080000980740
16:00:009808769808769801019801321.28065000980468
16:03:009801359802999801019802490.69000000980218
16:06:009805749805759805749805741.80000039980575
16:09:009805759805759805659805750.81000000980574
16:12:009805759805759802149802152.53144120980500
16:15:009802159802159800009800011.20850000980118
16:18:009800159800329800019800050.81000000980013
16:21:009805429805819800079801020.63424000980328
16:24:009801329804009801329804001.02797715980361
16:27:009804009805929804009805923.78426015980406
16:30:009805929805929803059803050.41550000980339
16:33:009803039809479803039809360.82000000980625
16:36:009809369809369809369809360.43831000980936
16:39:009809369809369809369809360.68943700980936
16:42:009809369813409809369809368.13711358981193
16:45:009809369809369809009809000.49366030980936
16:48:009809009809009809009809000.55410000980900
16:51:009809009810319809009809050.76186200980904
16:54:009809059809059809009809002.03855300980904
16:57:009809009809009803479805000.90986000980635
17:00:009802209806179802209802201.52575003980279
17:03:009802209802209800019800010.92020997980184
17:06:009803339803339803339803330.36000000980333
17:09:009803339803339798609800785.95507954980230
17:12:009799399799399798239799000.71096000979912
17:15:009799009801819799009801810.70820000980132
17:18:009800709800709798209800002.48780822979977
17:21:009800009801069800009800841.79256000980001
17:24:009800849800849800849800840.17450000980084
17:27:009800849800849797149797791.13889000979984
17:30:009797819797819797809797800.23000000979780
17:33:009797819797829797809797810.75500000979780
17:36:009800839800849800839800842.16400000980083
17:39:009800849800849797799797791.03683000979901
17:42:009797799797799797799797791.54500000979779
17:45:009797799798639797799798540.34075400979815
17:48:009797909799299797799799291.34924705979833
17:51:009799299803099799299803090.16900000980069
17:54:009803099814129803099813789.79585001980906
17:57:0098137898243598137898222912.52313365981953
18:00:009816749828009816749827017.47569800982575
18:03:0098268898745598268898565457.87686833985444
18:06:0098564498564498400098451012.62597430984958
18:09:00984500984500980902982299108.69386721982426
18:12:009820039830319817929830316.55795738982495
18:15:009832119835899828659834485.67509991983254
18:18:0098358998420098350098396240.63405030984037
18:21:0098396398430098302698302614.79753536983643
18:24:009830269837419830269835802.53919927983249
18:27:009835809843009835809842921.59527854983958
18:30:0098434298500098381298381212.43355796984517
18:33:009838019841579835939841575.31987561983809
18:36:009837879839739833909833903.60145162983660
18:39:009833429833429832009832000.53617800983231
18:42:009832009832009830409832004.20000000983123
18:45:009832009832009831009831082.02724660983189
18:48:009831009838429830409838422.05783000983184
18:51:009838919841599833919833911.96429104983703
18:54:009832759839509832759839500.85010979983916
18:57:009835889835889832589832590.38336100983324
19:00:009838029843429838029841004.29625800983985
19:03:009843149843919842009843912.09258600984335
19:06:009843919847019838509839484.59280000984238
19:09:009841509845009841509843001.00000000984354
19:12:009843259843259837499839153.11117000983930
19:15:009839569840009836729836720.49716820983855
19:18:009836729840009836729839970.75271000983847
19:21:009839659839659836289836280.96000000983776
19:24:009839239839239838459838450.18600000983845
19:27:0098384598400098383898400015.91692978983989
19:30:0098400098401098399598399514.54058451984000
19:33:009836019839909835229839902.82400010983731
19:36:009839909840009838509840000.91400000983978
19:39:009840009840009835569835560.21138700983717
19:42:009835619840009835619840000.72847600983753
19:45:009840009844859840009842454.19815709984117
19:48:009842459845199839019839012.40960000984000
19:51:009838699842729838019838012.53650000983874
19:54:009841859841859838009838000.63550000983930
19:57:009838009838009835009837651.38121110983567
20:00:009837659843019837659843011.15700000983958
20:03:009843019843019843019843010.33480000984301
20:06:009843019843019839929841011.28790000984014
20:09:009841019841019841019841010.31042000984101
20:12:009841019841019836509836500.84830000983951
20:15:009836059841019836059841010.32570000983783
20:18:009839249842739836219836210.89875994984086
20:21:009836329837319836329836960.65000000983697
20:24:009839249842729839249842722.66000000984244
20:27:009842729843149836859836852.48118000983890
20:30:009836859836859835709836592.27992000983675
20:33:009836619836629835009835002.74000000983646
20:36:009835009837929834019834010.89584500983711
20:39:009834019837649833509837490.98853300983664
20:42:009836699836699827519830004.82460750983061
20:45:009829009829009827519828000.53217390982866
20:48:009828009831509827509831503.38282610982967
20:51:009831509831509830009831490.97625900983098
20:54:009830009831509830009830012.44521853983017
20:57:009830009831499830009831496.03481848983000
21:00:009830009835429830009835422.28600001983206
21:03:009835019835019830089830080.81100700983139
21:06:009830109830109827179830100.63018000982774
21:09:009830109830109829379829371.45200000982960
21:12:009830109830109830109830100.41291300983010
21:15:009830119830239829649830230.63800013983000
21:18:009830259837129830259835390.90530000983236
21:21:009837499837609837499837590.49000000983757
21:24:009837249837259833749834010.66500000983512
21:27:009833749833759833709833710.48060000983374
21:30:009833729840009833729840000.89820000983592
21:33:009840009840729835439835430.25880000984011
21:36:009835239835239835159835150.60900000983517
21:39:009835159835159834579834940.26000000983496
21:42:009834469840749834439840741.05062000983892
21:45:009840709842759839909842641.62260026984163
21:48:009842809842839839389839410.83232000984264
21:51:009839429842839838619838611.62000039983962
21:54:0098386198401098380198380113.37000000983938
21:57:009838019838259838019838102.78996000983811
22:00:009838099841369838099840762.72926530983871
22:03:009840579840589835999838490.77759042983927
22:06:00-
22:09:009838499838499838499838490.13000000983849
22:12:009838499838499838499838490.11160000983849
22:15:009839139844019839139843552.87850000984268
22:18:009843559844999842839843521.55177000984344
22:21:009843529844999842009843001.41293000984355
22:24:009843009843359840009840002.51716000984219
22:27:009840009840009840009840000.78204000984000
22:30:009840009840009839669839700.85556000983995
22:33:009839219840009839209840000.64000000983931
22:36:009842519842519839209840003.06548344983976
22:39:009839209839819835319839502.33269711983920
22:42:009839509839509835029835020.45330000983777
22:45:009835009835009829899829890.97100000983118
22:48:009833209835069833209834081.09195550983322
22:51:009834479834779833769833760.45000000983458
22:54:009833639834009833639834001.23410000983376
22:57:009834009837009834009837000.52400000983488
23:00:009837099837369835009835000.46500000983590
23:03:009834029834029832879832874.12630013983333
23:06:009832879832879832879832872.43300000983287
23:09:009832879832879830009830003.81716860983246
23:12:009830009830009825699828001.91655000982869
23:15:009827019830009827019830003.37340026982881
23:18:009830009830339830009830001.70800013983002
23:21:009830009830409828399828820.85838961982993
23:24:009828829829289828829829280.79850000982896
23:27:009829779831029825009828112.39518374982723
23:30:009828119830579828119830570.31576000982986
23:33:009830539835739830539834111.79317530983182
23:36:009835849836139833149833760.76500000983488
23:39:009836509836509833609833631.14100000983379
23:42:009833639836589833609836580.75100000983367
23:45:009836859836859836629836630.65040393983671
23:48:009836659836669830189830180.49960000983638
23:51:009830329835389830009835380.96726000983291
23:54:009830729832459830729832450.28676000983104
23:57:009832469835279832469835040.56000000983397
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.