暗号資産価格データベース


2020年07月19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
00:00:009835279843009835279835524.08944000983922
00:03:009835389835599835379835370.71000000983541
00:06:009835379837559830219837421.40882000983299
00:09:009837169838159837169838150.75200000983782
00:12:009838589839109838589839100.43000000983890
00:15:009838709838719836939836930.21000000983863
00:18:009832709836939832709836930.59780000983554
00:21:009836939836939836939836932.82448785983693
00:24:009837329837339837329837330.36000000983733
00:27:009837339838169837119837110.58000000983808
00:30:00-
00:33:009837119837119837119837110.00101605983711
00:36:009837589838759832349838721.44787000983777
00:39:009838179838189838049838140.81000000983812
00:42:009838149838189832689834543.12596039983666
00:45:009838269838269836979837000.15493000983715
00:48:009836979836979836979836970.10100000983697
00:51:009836979836979836979836970.29161000983697
00:54:009836979836979836979836970.41000000983697
00:57:009836989836989836499836660.87800000983690
01:00:009838039840829838029840821.07480000984001
01:03:009840829843009840829842640.75000000984256
01:06:009843009843439842699843431.94070000984299
01:09:009843439843499838809838951.00200000984064
01:12:009838939838939838099838630.65430000983855
01:15:009838659838749832689833131.03958383983441
01:18:009833869834119828059833622.18941258983151
01:21:009833509833509829779833410.54384447983273
01:24:009833419833419833419833411.13100000983341
01:27:009833419833419829819830100.52629672983053
01:30:009830109830129830109830120.42000000983011
01:33:009834559834559834549834540.01100000983454
01:36:009834549834549834549834540.35800000983454
01:39:009833959833959828339828331.53555361983062
01:42:009829119829119829119829110.01300000982911
01:45:009829119829119825199825720.73900000982555
01:48:009825809826819825739826810.75000000982597
01:51:009826369826369825939825930.38440000982611
01:54:009826169827129826149827120.44000000982664
01:57:009827129832529827129832430.52950000982934
02:00:009832739832739826129832520.26639901983205
02:03:009832489832519832489832510.02000000983250
02:06:009833119833119833119833110.15000000983311
02:09:009834509839399834509837202.01900000983628
02:12:009836009836009836009836000.25300000983600
02:15:009831829833119831829833110.01459900983270
02:18:009833119833239833119833160.19100000983317
02:21:009838349838349832429832420.50925950983820
02:24:009832119833169832119833161.26065545983278
02:27:009837079837129832189833120.40750000983499
02:30:009833449833889833439833880.22000000983348
02:33:009836459836459836439836430.02530562983644
02:36:009836889836999833889833900.99685000983493
02:39:009833909833909833909833901.67200000983390
02:42:009833909836799832119836000.85434950983381
02:45:009833489833499831839832950.35004000983295
02:48:009832619832619832619832610.24000000983261
02:51:009832909832909832909832900.30000000983290
02:54:009836009836009835969836000.10900000983600
02:57:009836009836009836009836000.32000000983600
03:00:009836009836009836009836000.38000000983600
03:03:009836009836019831829835760.34596541983436
03:06:009835769837009831799837000.55039930983458
03:09:009837009837009837009837000.00400000983700
03:12:009836959839409836959837631.69800000983839
03:15:009837009843509837009843504.35536742984134
03:18:0098435098643098435098643015.84434212985286
03:21:009860749865609848389865606.78976217985709
03:24:009858629864039856119859365.35210909986092
03:27:009857139857259854609855660.55065512985604
03:30:009860009866669860009862204.73527694986384
03:33:009859999860339853809860311.70480000985640
03:36:009858719860009855429856870.52590800985739
03:39:009857249860199852949852940.92799000985835
03:42:009852949852949852949852940.01873508985294
03:45:009852119856149852119855001.12340000985477
03:48:009854949854999850009850000.33376000985322
03:51:009850009850009849589849583.61077683984996
03:54:009849589849589847119847111.05130000984817
03:57:009847119847119846439846570.49100000984659
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:009846579852119846579849331.23863000984988
04:15:009847119847119844949844942.00190000984573
04:18:009844949846499844549846480.63200000984529
04:21:009846489846489846489846480.00160000984648
04:24:009848209850739847509847500.65000000984931
04:27:009850979852119850979852060.79026000985183
04:30:009852119853009852119853000.54100013985292
04:33:009853009853009853009853000.04000000985300
04:36:009853959858749853709853770.63500000985490
04:39:009853779864999853629864623.10952321985995
04:42:009860869867659859639860007.01246251986152
04:45:009865009865649831409831406.44644562984671
04:48:0098376498424098135298225822.85685029982618
04:51:009825349830409822649825607.65014285982675
04:54:009825469826889818729826882.43000000982360
04:57:009827589829009822589826201.34911416982703
05:00:009826209830009818589829003.79387445982559
05:03:009829009829009829009829000.27380000982900
05:06:009829009834249829009834231.30984265983270
05:09:009834239834239830869830860.60390000983309
05:12:009830869831009830869831000.11300000983087
05:15:009833009834069830629832591.17494004983241
05:18:009832719835009832619833880.56000000983366
05:21:009833889838009833889837310.76000000983698
05:24:009836849836929835529835670.49000000983623
05:27:009835679835679834589834730.82460000983477
05:30:009835089835099832589832580.28000000983464
05:33:009832589832589832589832580.00350000983258
05:36:009832179832179831549832050.58000000983194
05:39:009832469836479832469836220.93730000983491
05:42:009836409836769836409836760.42000000983659
05:45:009836309839009836309839000.16000000983839
05:48:009840009842009840009842000.87400000984110
05:51:009841289841289838919839220.41000000983953
05:54:009839229839559839229839490.44240000983938
05:57:009839499839499839229839220.45931000983931
06:00:009839229839899839229839890.34120000983969
06:03:009839349839359827589827581.16817925983292
06:06:009830009830009830009830000.01500000983000
06:09:009830009832649830009832640.08495240983124
06:12:009832649833029832589833020.75000000983284
06:15:009832649832649832619832610.16000000983263
06:18:009832749834459832749834450.70000000983336
06:21:009834019834019832929832920.39621388983365
06:24:009833399833399833399833390.20000000983339
06:27:009833529833529832659832650.60100000983304
06:30:009832579832869831979831970.23000000983257
06:33:009831529833229831529833220.70000000983232
06:36:00-
06:39:009833229833229833229833220.01000000983322
06:42:009833229833229833229833220.20426000983322
06:45:009833229836729833229836720.37210000983663
06:48:009837399837399836729836720.20000000983730
06:51:009836509836509835729835720.28120000983647
06:54:009838009838009837589837580.07625518983772
06:57:00-
07:00:009837779837779837539837540.40000000983765
07:03:009839929840599839929840590.86500000984032
07:06:009840599845009840599842580.71960000984269
07:09:009842709842719842469842460.68084000984270
07:12:009842689842709841579842070.65000000984211
07:15:009842059842429836929836980.70913300984054
07:18:009836999839489836989839430.19703300983718
07:21:009838729839689833589834000.83499950983525
07:24:009835009835059835009835050.51000000983501
07:27:009835059835059835009835000.94299700983500
07:30:009835009835009832349833080.77000450983427
07:33:009835009835009826589828071.93959817982862
07:36:009828969833869825419825412.56696248982707
07:39:009826809827619825959827611.86100000982729
07:42:009827599827599825859826181.24200000982657
07:45:009826409829119826259828911.17000000982803
07:48:009830159830229830159830220.46000000983017
07:51:009835619835619830229830222.09481000983080
07:54:009830229830989830189830180.44653000983023
07:57:009830189830189829989829980.02900000983004
08:00:009829989836119829989834000.57340700983203
08:03:009836119839699833989838930.68000000983761
08:06:009838669839239829829835702.82204027983258
08:09:009835229835229835219835210.20000000983522
08:12:00-
08:15:009839249839259835219835210.17940126983768
08:18:009835219835219835219835210.14059874983521
08:21:009835059835059835059835050.01100000983505
08:24:009836609836609835059836480.23710000983656
08:27:009836229836229830779830770.54600000983251
08:30:009830709831009830709830700.16000000983072
08:33:009828749830709828639828630.51000000982912
08:36:009828659829099828659829090.22000000982890
08:39:009831939835549831939835540.52800000983408
08:42:009834749834749834739834740.33000000983473
08:45:009834749835229834749835220.34800000983507
08:48:009835019835059835019835050.33000000983504
08:51:009835059835059835059835050.10000000983505
08:54:009834279834279829659829720.23700000983360
08:57:009829829830089829829830080.23000000982998
09:00:009830039835059830009835050.67420000983301
09:03:009835699836129835009836120.15148491983572
09:06:009836709846009836709846003.37500000984375
09:09:009846009847009846009846000.55320000984601
09:12:009846009847119845009845000.61040000984596
09:15:009844009844009843999844001.04359447984400
09:18:009844009844009840009840000.75130000984319
09:21:009840009843649840009841191.63708169984166
09:24:009841199843649840009840010.60259855984076
09:27:009841199841199839619841192.39785013984012
09:30:009841199841199840049840040.27880000984029
09:33:009840049841199840049841190.30764987984048
09:36:009842009843519840049843431.01917000984230
09:39:009843649843979843649843970.60160000984387
09:42:009843959843989843709843701.29254000984397
09:45:009843809843809840049840040.34796971984015
09:48:009840049843989840019843981.30840000984055
09:51:009843979843989843979843980.36000000984398
09:54:009843989843989843989843980.41000000984398
09:57:009843989843989843989843980.49260000984398
10:00:009843989843989840009840000.18051976984153
10:03:009840009840009835009835004.77493375983799
10:06:009835009835009835009835000.01000000983500
10:09:009834689834689834689834680.01000000983468
10:12:009834689834889834689834870.31000000983482
10:15:009834899840009834869840000.86690000983519
10:18:009840009840499840009840490.36000000984014
10:21:009839939839939839269839260.24450000983931
10:24:009839209839269838849839260.41900000983898
10:27:009839949839949838849838840.34060000983977
10:30:009839559839559832209832201.36071036983844
10:33:009832209832319832209832310.31500000983220
10:36:009832319832319829999829990.74137250983003
10:39:009830009830009828639830004.80294000982998
10:42:009830009830009827729827722.12610026982964
10:45:009827009829989825009825001.04550000982736
10:48:009827319829979827309829950.24000000982820
10:51:009829959829969829959829961.07200673982996
10:54:009829969829969829969829960.80116100982996
10:57:009829969829969829949829940.72000000982995
11:00:009829339829339822119828002.39900345982523
11:03:009828009828009827999828000.70600000982800
11:06:0098280098323198279998316319.92800000982913
11:09:009831179831179825109825100.48560000982808
11:12:0098265498316398265498316311.38733431983011
11:15:009831639831639831089831081.30000000983146
11:18:009831089831089831089831080.59000000983108
11:21:009831089831089830509830500.56200000983067
11:24:009830289831089830099831080.50870000983104
11:27:009831089831089830729831082.33500052983106
11:30:009831089831089827269827260.45052700982979
11:33:009825919831089825919831081.42560000982996
11:36:009831089831089827619827612.72110000982839
11:39:009826099828289826089826080.85540000982625
11:42:009828069828919828069828910.02617000982857
11:45:009825109825109825069825063.98922413982506
11:48:009825069827459825069827450.75500013982508
11:51:009827459828009827459828000.63617552982799
11:54:009828009828009828009828000.87000000982800
11:57:009827969827969825069825067.25200013982522
12:00:0098250698254898250698250616.03179829982507
12:03:009825069825069825069825066.82100000982506
12:06:0098250698251698230098230011.42092139982505
12:09:009823009823009818589820001.78650000981992
12:12:009820019820019811509816122.00640959981683
12:15:009816119816129810509812006.44303223981431
12:18:009811509811509808659810177.07261026981008
12:21:009810179813259810009813255.93556681981020
12:24:009813259818189813259817231.62000000981739
12:27:009820009820009820009820000.01920000982000
12:30:009817239820369813919813941.16110000981605
12:33:009814149819259814149819255.32000000981889
12:36:009819259820999813959814973.06824000981747
12:39:009815149820919814979819201.65600000981724
12:42:009819639819639818759818750.62190000981930
12:45:009818649818649818009818000.33118530981842
12:48:009818009819259818009819250.38200000981890
12:51:009818009823319818009823311.28510000982165
12:54:009822989823359819749819742.85900000982309
12:57:009823989825009822869822860.56900000982422
13:00:009818189818429813189818261.06050000981606
13:03:009817479818139817479817720.41500000981791
13:06:009817729817789817729817720.51040000981773
13:09:009818629818629818629818620.24527000981862
13:12:009817009818639814009814003.50353293981522
13:15:0098143498143498098498098428.89242124981179
13:18:0098100898145498078198098411.82705318980849
13:21:009809979815599809979815540.72323000981092
13:24:009816189816189815869815860.12505900981591
13:27:009816089818639816089818634.46300000981848
13:30:009817299818829817299818570.77750000981825
13:33:009814339820599814199816992.40850000981779
13:36:009816999816999815559816994.44482699981691
13:39:009816999816999816819816810.39114952981685
13:42:009816799816799814949814940.25000000981642
13:45:009814949814949814779814770.21300000981480
13:48:009814779814809812449814800.79361954981383
13:51:009814809814979813999814020.55358320981457
13:54:009813999814109813999814100.22108000981406
13:57:009813859818139813849818050.89900000981694
14:00:009817839818189817009817000.37000000981766
14:03:009816999816999816009816000.33730000981662
14:06:009815999818329813679818240.92080000981683
14:09:009818249818249810129810181.32610000981402
14:12:009815719815809813009813003.71260000981526
14:15:009813009813009810139810360.48100000981051
14:18:009810299814299810009810003.57931800981024
14:21:009810019810029810009810020.48900000981001
14:24:009810309810319810309810310.79000000981031
14:27:009810499810499810309810321.04000000981031
14:30:009810319810319807789808977.55014627980984
14:33:009808979809009808979808970.29000000980897
14:36:009808979810309808979810300.62900000980935
14:39:009810019818809810019817201.74000000981612
14:42:009817209819639808109810634.83320519981172
14:45:009812089812409807789807782.41371515980896
14:48:009809629809629807799807790.38000000980867
14:51:009807799807799806119806111.32037600980709
14:54:009806809812609806739806901.98834918980928
14:57:009807999809069807999807990.23040000980873
15:00:009810009810009807999807991.28921975980811
15:03:009807999808619807999808610.38584400980804
15:06:009808619811209808619809950.31000000980989
15:09:009811659811659811649811640.25200000981164
15:12:009811779811779811649811640.49888000981169
15:15:009811649811649811439811430.46000000981153
15:18:009811259814309811259814300.77058001981202
15:21:009814309814309814309814300.07675999981430
15:24:009816999817009816999817000.75000000981699
15:27:009817009817009812549816990.76120000981577
15:30:009815389815489815389815480.26500000981546
15:33:009815489815489815489815480.02200000981548
15:36:009816919817209816919817200.95300000981694
15:39:009817209819129810149817200.98047094981505
15:42:009817209819179817209819140.44550000981832
15:45:009819149819639817209817200.81528000981891
15:48:009819639819989817209817200.63040000981961
15:51:009817209817209817209817200.27743000981720
15:54:009817209818009817209818000.09800000981792
15:57:009817479818009817209818000.33000000981729
16:00:009818009818009818009818000.00020000981800
16:03:009820699821409820679820990.62060000982084
16:06:009821009821009821009821000.25000000982100
16:09:009821009821009821009821000.10000000982100
16:12:009821369821369817219817210.16840000981747
16:15:009817209820259815889815880.37840000981736
16:18:009815549821409815549816000.51840000981611
16:21:009816019816329816019816010.50362960981615
16:24:009816009820549815909815921.05960000981702
16:27:009821319821739815929816580.62790000981923
16:30:009816299816409816229816220.23000000981638
16:33:009816589822199816589822160.37810000982173
16:36:009822439822629822199822620.46450000982255
16:39:009823119823119820009821000.76309818982099
16:42:009821009821009820999820990.28800000982099
16:45:009820999822009820999822000.80853000982162
16:48:009822009824929822009824633.67092400982318
16:51:009824639825009824639825000.92000000982474
16:54:009825009825009823009823000.14550000982326
16:57:009823009823009823009823000.19349000982300
17:00:009823009824239823009824070.46340000982359
17:03:009823879823879818529818521.01760806982220
17:06:009818189818189818189818180.10300000981818
17:09:009818189818189815529815520.42499900981643
17:12:009815529815969813559815771.27535000981440
17:15:009814829814829813189813180.54397001981378
17:18:009813189814009813189813992.24043025981375
17:21:009813999815809813999815552.20310090981427
17:24:009815589816799815589816791.17099163981584
17:27:009816799817779816799816790.65513000981713
17:30:00-
17:33:009817929818209817009818200.97000000981810
17:36:009818139818219813999813999.02037000981730
17:39:009813999813999813999813990.26424560981399
17:42:009816359818629816359818620.65309163981667
17:45:009818629818749818629818621.03197131981862
17:48:009818629820579818629820571.87020660981965
17:51:009820579820579818629818620.07500000982018
17:54:009818629819319818629818981.63000000981903
17:57:009820209823149818739820002.09710000981997
18:00:009823839823839822009822000.87020000982338
18:03:009822009822009817799818791.64192592981896
18:06:009818419818819818409818810.57000000981864
18:09:009819359819359819339819330.58000000981934
18:12:009819339823669819339822640.47570000982255
18:15:009822819822819817359817350.28644132982094
18:18:009817029817359815009816320.89462290981676
18:21:009816919816919813189813181.22034563981504
18:24:009813189813189813189813180.10000000981318
18:27:009813189813189812009812000.76159476981215
18:30:009812009812009812009812000.45400000981200
18:33:009812109812109812009812000.29000000981201
18:36:009812109816949812009816941.90000000981529
18:39:009816839817769816839817760.19485494981706
18:42:009817749817869817749817740.80191000981780
18:45:009817859817859813059814101.49747150981505
18:48:009817359818759814189818750.78408200981704
18:51:009818849821999815569815562.29509000981696
18:54:009815199820009815189820001.52268228981853
18:57:009820009820009820009820002.02000000982000
19:00:009820009821999820009821991.12253716982002
19:03:009821999821999820009820002.57746284982032
19:06:009820009820009820009820000.28240000982000
19:09:009820409820569820279820341.48950001982039
19:12:009819959820629819929820082.58300013982037
19:15:0098200098200097700097797058.71996427979124
19:18:0097796997950097796997948416.39376365978724
19:21:009792949792949791979792943.68947951979291
19:24:009792949792949790009792941.37980000979250
19:27:009792949793009781329781328.10519351978598
19:30:009781329785879773309785873.99033470978030
19:33:009783859783859779849782192.30159780978081
19:36:009782199792649781979792641.41600000978620
19:39:009790009793059788279788270.70099700979003
19:42:009788299792919788289792770.69746100979138
19:45:009792779796589792779796580.67100000979329
19:48:009796589797419794589797411.01105000979461
19:51:009797409798149794029794020.80060002979609
19:54:009794029794029789849789842.03620006979266
19:57:009789849791079789849791070.42200000979059
20:00:009791079792099789849791771.14224001979089
20:03:009792079792089780019785357.49703820978475
20:06:0097850897850897753497788013.76228305977951
20:09:009778809789589778809789580.74001695978601
20:12:009785009785009784999785001.09501000978500
20:15:009785009786589785009786580.55189697978621
20:18:009786589799589786589799586.51760303979419
20:21:009795789795789794509794520.75220000979513
20:24:009794529799069794499799062.38390000979667
20:27:009798939798939793969797003.93326166979637
20:30:009797009799349797009799340.80500000979775
20:33:009799349802379799349802363.28503004979966
20:36:009800009802369799349802365.96956996980016
20:39:009802369802369799349799341.87570000980075
20:42:009799039800009799039799030.79088000979971
20:45:009796449798649792599796431.42160000979396
20:48:009796439796899786599789512.18227499979020
20:51:009789519791009789519790002.81187429979015
20:54:009790009793559790009792400.77081000979185
20:57:009793589794929790549792002.18792201979348
21:00:009792009792829786599792821.61906999979131
21:03:009790139790139784469785200.59900000978566
21:06:009786669790429786669790420.54000000978709
21:09:009790429790429790429790420.43000000979042
21:12:009790429790429790009790000.33000000979040
21:15:009786699786699786619786656.41000000978664
21:18:009786659786669786659786660.93900000978666
21:21:009786669786669781979784522.86753757978452
21:24:009784499784499780009784370.60100000978074
21:27:009784379784379784369784372.11200000978437
21:30:009784379784379783479783472.80700000978423
21:33:009783479787909783379787903.94270000978648
21:36:009787709804659787709799677.53800006979622
21:39:009799729804069797429802151.24180087980226
21:42:009802159802159794769797421.36205000979727
21:45:009797039797039796579796740.52000000979675
21:48:009796869800269796869800261.10000000979970
21:51:009800269803779793959798273.50984972979769
21:54:009797429799639793139793311.48083801979784
21:57:009793659799709793649799700.58430000979615
22:00:009800009800009800009800004.44601095980000
22:03:009800009802269793009793001.77128551979739
22:06:009793009794639792439794601.03444775979438
22:09:009792439793629791429793620.85173847979161
22:12:009793639795339793639795330.37380000979476
22:15:009794749794749791009791000.75659000979154
22:18:009791009796849791009796841.65160719979157
22:21:009796849796849796839796830.59000000979683
22:24:009796849796849792329794523.08550013979459
22:27:009794529797429794529797420.71574912979733
22:30:009797429801709797429800041.89137056979954
22:33:009800049803699800009800003.39803000980010
22:36:009800019806609800009800005.18161921980409
22:39:009800009800009797429800000.21050000979939
22:42:009800009800009795889795880.72100000979708
22:45:009795889798699794939794931.20445000979631
22:48:009794879794879786969789791.72739584979054
22:51:009789799794609789799793330.46656700979156
22:54:009792309793609792309792970.62320000979291
22:57:009792979796789792979796780.02100000979496
23:00:009796689796689792009794381.39300039979295
23:03:009794389794569792009792000.32409961979211
23:06:009793919793919793919793910.10240000979391
23:09:009794009794569794009794560.17400000979455
23:12:009792029803109792019803101.85254469979883
23:15:009802429802709802429802700.52000000980268
23:18:009802709802709800669800660.94340013980202
23:21:009800669800669800669800660.44500000980066
23:24:009800669802009800669800660.97570000980080
23:27:009800669802709800669802700.64000000980086
23:30:009802349802709800669800660.72790000980123
23:33:009800669800669799279799270.78856866980030
23:36:009799939800009799679800000.23198569979973
23:39:009800009800009800009800000.01181972980000
23:42:009799639802599799639802590.26000000980208
23:45:009802599802599802539802530.38000000980256
23:48:009800139800139800009800002.18464201980003
23:51:009800009800099799959800090.67598700979999
23:54:009798259798259798009798001.70320000979805
23:57:009798149800009797859800000.51000000979870
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.