暗号資産価格データベース


2020年07月20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
00:00:009800009805409800009801112.91000000980383
00:03:009801049801559801049801480.76560000980131
00:06:009802289802289801489801480.02101974980224
00:09:009798999801939798999801930.26720000980166
00:12:009801939801939798739798730.67400000979972
00:15:009801939804099801939804090.76040000980252
00:18:009804379805009804379805000.32000000980486
00:21:009805009805389805009805381.20000000980523
00:24:009805009805009804339804520.85980000980476
00:27:009804379804379804079804070.84000000980419
00:30:009804029805099804029805090.32310000980461
00:33:009804019805049797269802753.18672950980038
00:36:009803159803159802859802850.43000000980301
00:39:009802659802859795169795161.46503950979963
00:42:009799959799959797699797690.44000000979826
00:45:009797639798019794249796180.98040000979688
00:48:009796859796859796859796850.01000000979685
00:51:009796989796989788099788091.12652470979247
00:54:009787269790009785009790000.44839826978665
00:57:009790009790009790009790000.08500000979000
01:00:009789839790009789149789670.67500000978950
01:03:009789559796009789559793892.26120000979051
01:06:009794899799519793589799511.26500026979615
01:09:00-
01:12:009800009801149795569795560.78171041980017
01:15:009796909801109796889798140.49432576979729
01:18:009798239798239797019797130.46640000979713
01:21:009797059800009797009800000.47200000979800
01:24:009800009800009800009800000.08187763980000
01:27:009800009800009800009800000.11500000980000
01:30:009801159801339791699795791.33184024979680
01:33:009795309810009795009810006.43649175980546
01:36:0098100098391298100098285425.21092701982555
01:39:009828549829769814409817575.58624865982318
01:42:009817739824539817589820001.76439856981981
01:45:0098200098296298200098211512.69321590982082
01:48:009816609817909806999806995.57966460981416
01:51:0098070998164498070998160943.97602208981445
01:54:009813009821159812749818203.83284763981785
01:57:009817009819749815009815011.93600989981532
02:00:009815009818199815009815003.53586348981520
02:03:009815009815009804309806156.64314086981173
02:06:009805869811159805869811150.47000000980740
02:09:009812109817699812109817690.56170000981509
02:12:009818509818509815649815640.65300000981670
02:15:009815749815749815409815410.42000000981558
02:18:009815409815409815409815400.01000000981540
02:21:009817669817669817669817661.08300000981766
02:24:009819469821729815589821721.97936020981842
02:27:009819529820149815009816211.70400000981713
02:30:009816849822509816849822500.57050000981838
02:33:009822339822339819639819631.24504600981977
02:36:009819639819759819329819740.64000000981957
02:39:009819869823509819869820900.72000000982077
02:42:009820369820369819009819001.69081201981919
02:45:009819009819019819009819000.53000000981900
02:48:009819009819009814219814213.25518799981810
02:51:009813449815949813449815940.66010013981428
02:54:009815949822009815859822000.57000000981961
02:57:009819489819729818479819720.28000000981879
03:00:009819729824489819729824481.79000000982049
03:03:009824489824489822969822970.61000000982398
03:06:009819109819109818989818980.60000000981903
03:09:009819349819349815729815720.02000000981753
03:12:009815009815009813189813180.89000000981371
03:15:00-
03:18:009813199813669813199813660.37070000981358
03:21:009813379819939813379819930.30096000981918
03:24:00-
03:27:009819749819749817539817530.05293400981795
03:30:009814869821959813789819753.95150000981562
03:33:009819759819759815209815201.72115000981653
03:36:00-
03:39:009816899820729816899817682.91200000981788
03:42:009817389817829817389817450.28000000981749
03:45:009822009824489822009824480.64170000982273
03:48:009824489824729821379824720.46000000982450
03:51:009824729825179821529824501.70302455982224
03:54:009824509824509821919824503.97305565982370
03:57:009824509826509824509825351.93004435982486
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:0098294098330898183498225011.64559162982695
04:15:009825689831659825689830263.72949029983032
04:18:009830479830479818959818957.73747803982355
04:21:009821169830399820979830392.35394000982636
04:24:009829369835569827299829603.01240000983185
04:27:009829609831849829609831841.10000000983030
04:30:009832099839809832099834993.08200210983730
04:33:009834999835009829789829783.98483542983161
04:36:009829759829759827209827203.87812130982802
04:39:009827209827209823469823460.50620000982412
04:42:009825139828169825139827621.54262559982636
04:45:009829999829999829999829990.22100000982999
04:48:009829289831069825249831062.06814000982757
04:51:009830739834999830709830710.51700000983176
04:54:009830629835189828219828216.76206261983371
04:57:009828589835009828589834990.14600000983374
05:00:0098349998423798346898400010.53174250983758
05:03:009839699846789838439840739.75616334984241
05:06:009840229843599840209840202.32997430984060
05:09:009839999839999829309829303.51100000983386
05:12:009829319835879829309834491.79800000982997
05:15:009834489834499834489834491.16000000983449
05:18:009834499834499834499834490.34000000983449
05:21:009834499834499832789834072.58518551983412
05:24:009834139834449825799829772.99650000982955
05:27:009829779833509829779829811.37600000983289
05:30:009830009830009825669825663.59066464982779
05:33:0098255198362098223298362012.02515297982904
05:36:009836619837359835009835003.33870000983699
05:39:009835009837959833479837951.43825000983518
05:42:009836929837339835409835580.47020000983638
05:45:009833009839009832109839002.68830013983348
05:48:009832569839009832389839000.96700000983414
05:51:009839009839439839009839430.43000000983917
05:54:009839589839999839589839980.73200000983985
05:57:009835029838119835009835000.32010000983528
06:00:0098350098432098350098424013.55415783983983
06:03:009843139844009842329842320.72199900984250
06:06:009842329842329838899842322.22390000984066
06:09:009838549842329835919842294.42161117983900
06:12:009842299842599842299842595.47990000984232
06:15:009842599842599839369839361.87490026984062
06:18:009837589839369837579837910.78800000983797
06:21:009837919837919835009835002.60110000983619
06:24:009834999835719834009834003.42627000983506
06:27:009835359835409834359834361.04194000983514
06:30:009830229833249827809832004.80668474983085
06:33:009832009832009832009832001.32585946983200
06:36:009832009833009832009833000.82371354983225
06:39:009835409835409833209833200.91131000983430
06:42:009833509836009833509836001.67337948983464
06:45:009836339839009836339839000.69127128983788
06:48:009840229842999840229840252.48070000984037
06:51:009840559840559840009840000.49645600984024
06:54:009840489840619840359840350.53000000984053
06:57:009840179840179839519839580.45000000983956
07:00:009835769839589835559839180.88260000983919
07:03:009838899838939835009835000.29000000983759
07:06:009835009836529830229830220.31200000983469
07:09:009830229830229826639826630.10018000982914
07:12:009826639826879826039826531.20509000982649
07:15:009826849833099826849831140.51300000983058
07:18:009831309831909826009826001.57170547982847
07:21:009826009828409825959828401.45881727982797
07:24:009828039829919827549829900.30000000982920
07:27:009832469840229832469836329.70113398983680
07:30:0098373098587798373098548736.74743391985254
07:33:009854999854999846009852162.46707154984826
07:36:009851589851989845009845001.67920000984885
07:39:009848289852009841109847905.37283914984771
07:42:009848779848779848399848570.64034000984851
07:45:0098500098600098483598552115.76201715985507
07:48:009855219855219847679847754.30141628984867
07:51:009847759847759841609845251.94920000984426
07:54:009845259847659845259846370.37000000984723
07:57:009846109846109844789844924.15639321984490
08:00:009847029853159845069851362.68689545985151
08:03:009851369855229851369855220.34450000985300
08:06:0098538898643298528298585946.39561209986023
08:09:0098585998900098563898697192.91873712987712
08:12:0098713398980098659698762451.72126560988135
08:15:009878559894469877409878317.91423230988728
08:18:0098783198823898722098795618.43089200987998
08:21:0098795698800098761698768920.43004693987933
08:24:009876869880669876109876105.95540203987645
08:27:009876159878719869149876223.91547156987267
08:30:0098787198877998727998762355.83105197988516
08:33:009876239881709876229881704.78900026987798
08:36:009877879881709877059877191.44200000987844
08:39:009878019888889878019882253.73978027988371
08:42:009882269888169871479878654.04233947988182
08:45:009874729886669874729882395.46425734988268
08:48:009882009882009876509876554.99672121987981
08:51:0098765098849998730098730012.50746519987714
08:54:0098730098752098700098719010.31077875987263
08:57:009871909874449871909873180.55499400987267
09:00:009876519886459876519877994.22668333988043
09:03:009876899880389875029875022.99423567987644
09:06:009879579879739873769875102.19588868987795
09:09:009873239875109873009875101.79930113987321
09:12:009870009871849865009866936.78553673986789
09:15:009866949866949863699866621.60598300986509
09:18:0098630498673198583998600210.95995800986172
09:21:009860049860049859209859201.59700000985987
09:24:009859389868019859169865141.90649000986548
09:27:009868789868789865159868780.34786215986765
09:30:009868789870009868789870002.94876583986917
09:33:009870009878749870009873015.92959556987122
09:36:009873019877459873019877451.06673000987387
09:39:009877009879219877009879215.96328553987813
09:42:0098781398781398687898700015.65301327987253
09:45:0098700098740098700098735414.65214140987044
09:48:009867219874009865749871176.86071016987238
09:51:009870329880009870319876855.91029237987678
09:54:009879569885009876839878853.95510022988147
09:57:009879019879019871409876902.84046624987615
10:00:009877009880219875069880212.36633510987585
10:03:009880219883419876509876503.09334519988155
10:06:009876509876929874779876771.30510000987600
10:09:009876779881159876769881096.81413000987899
10:12:009881099881159874849874841.71881933987624
10:15:009874859874859873009874000.81412000987380
10:18:009873009875159872929872927.76440926987405
10:21:009877349877349872889872900.97890000987403
10:24:009875059880159872009877005.96155597987441
10:27:009876999877009876009876001.16090000987696
10:30:009875999876009875909875991.77281662987597
10:33:009875999875999874889874972.97648966987576
10:36:009874979876009870009870403.23343000987447
10:39:009870429873009870009870261.99600000987022
10:42:0098702698704098683898694011.96997722986996
10:45:009869409870719869409870711.79780000987039
10:48:009870439874639870409870502.80173800987096
10:51:009870509870509867799868364.90837277986981
10:54:009868369870409862009862002.74838835986833
10:57:009865719865719865719865710.28600000986571
11:00:009862009862159862009862150.65961165986200
11:03:009860119868379860119867992.03531630986437
11:06:009866969868039866969866961.88588000986758
11:09:009868039870409864059865311.15694113986790
11:12:009866959866969865969865961.30232830986657
11:15:009865569867869865569867572.58000000986727
11:18:009867569875009867569872273.41082970986989
11:21:009875009877009875009876002.22616400987668
11:24:009876009878799874499878791.18376000987689
11:27:009878799878899878799878790.21250000987880
11:30:009878639878639873439878470.56350000987775
11:33:009878489879959871669879956.41199300987888
11:36:009879939880009875199875190.62619400987983
11:39:009875049879969875049879924.80960000987988
11:42:009879289879289874999875210.53000000987791
11:45:009874999875229873919875161.45350013987478
11:48:009876179880009876179880001.74857000987918
11:51:009877679880009877679880001.36720000987966
11:54:009879009880009877679877671.79055600987875
11:57:009877689877689876009876001.32511100987618
12:00:009876009880009875499879072.89750900987776
12:03:009880009880009878239878232.48284649987982
12:06:0098763698768198627798748332.00014465986999
12:09:009874839876819872459873127.42544127987467
12:12:0098734398800098731698790013.02484279987687
12:15:009879009879069875849878751.91684494987874
12:18:009879939880009875849878000.80930000987643
12:21:009878009879239875849875841.70284630987743
12:24:009878009879689875849875847.82000000987727
12:27:009875849875849874639875000.92912181987568
12:30:009875009875009874129874123.99085972987493
12:33:009874999874999874009874992.23780000987498
12:36:009874999875009869059871004.13298818987352
12:39:009871009873529865409868291.84110280986890
12:42:009869949873969869949872004.97726500987080
12:45:009872009872009871999871991.05790199987200
12:48:009871999871999869339869330.73661202987139
12:51:009869929871999868999871998.12865313987028
12:54:009871999871999871909871995.37876779987198
12:57:009871999875009871999875004.98287807987237
13:00:009873979875839873969875831.47944757987504
13:03:009878409878409878359878350.03900000987839
13:06:009878359879999874019878853.95320000987905
13:09:009878859878859873969873961.62241976987618
13:12:009873969873969869929869996.61974693987316
13:15:009869999870009869999870000.39900000987000
13:18:009870009874959869999874953.12562696987041
13:21:009874969874969869999869996.83651636987021
13:24:009869999869999868999868991.06621959986968
13:27:009868999868999868979868990.59530400986898
13:30:009868749868749863969865276.56167318986519
13:33:009865279865279862509862501.19860013986501
13:36:009862509862509860119860110.93783716986083
13:39:009861009863339860909863332.28000000986214
13:42:009863339863339862649863331.56046688986326
13:45:009863339865279862009865231.20638823986364
13:48:009865199865239865059865052.13049783986518
13:51:009864869864869860009860000.88068112986263
13:54:009862249863769862249863393.08319361986344
13:57:009863399864949863009864929.08150678986356
14:00:0098649898652798630098652710.12088103986497
14:03:009865009865279860009860009.79272997986180
14:06:009864009865009864009865001.35900000986466
14:09:009865009865279864009865272.81687002986501
14:12:009864009865279860469863261.70830101986315
14:15:009860479860479860019860022.71970000986008
14:18:0098600198627398600098600110.79110000986010
14:21:009860019864599860019861122.95370995986101
14:24:009862039865279861029861164.23779000986276
14:27:009861239863709861129863701.82916366986145
14:30:009861139861169860039861163.01760000986110
14:33:009861169863419861009863106.41610000986168
14:36:009863109863109863109863102.44043028986310
14:39:0098631098633598614198631012.41037831986307
14:42:0098631098700098626298692610.97028433986759
14:45:009869259869309866009869303.46280000986682
14:48:009869309869309869309869300.33000000986930
14:51:009869309869309866009866000.61090000986618
14:54:009866019866229866009866220.96030000986605
14:57:009867619869309867259869301.47036861986808
15:00:009869309870109867009867002.48188256986772
15:03:009867009867009866009866003.79744368986626
15:06:009866079867009866009867002.25060000986654
15:09:009867009867009866009866001.52750008986626
15:12:0098660098739798624398657945.35763749987036
15:15:009863519868699862439862431.01891113986419
15:18:009862469863849862439862430.66960000986283
15:21:009862439865299862009862906.18814765986266
15:24:009863319863349863319863340.19000000986334
15:27:009863009867299863009867221.72680013986527
15:30:009867959869499867959869241.67000000986859
15:33:009868299869249868109868100.55000000986918
15:36:009868759868799868109868100.34726000986837
15:39:009868109868109865679865670.46817700986711
15:42:009867209867239867209867221.20000000986721
15:45:009867179867239863009867001.39787245986525
15:48:009863019863559863009863551.37459540986310
15:51:009866809866909863559865006.87293803986463
15:54:009864839865249864839865243.86554255986512
15:57:009865249865249865009865002.17709000986524
16:00:0098652498682998652498662422.54814620986679
16:03:009866249866849865619865613.15014380986616
16:06:0098656198656198635598635611.22883986986410
16:09:009863569863569862909862901.48400000986326
16:12:0098629098629198590098597815.84965199986135
16:15:0098597898597898550098572741.37614408985746
16:18:0098565098572898565098567424.56845063985711
16:21:009856749857529856439856885.56061000985681
16:24:009856449857009855009856833.06160000985672
16:27:009856839856839855009855000.31200000985501
16:30:009855009856719854009855998.83548327985620
16:33:009855999855999853519855992.79161333985565
16:36:009856009860009856009860001.58680000985815
16:39:009857709860009857659860001.44237000985790
16:42:009860749861359860749861200.56380000986114
16:45:009861149861149861139861140.60000000986114
16:48:009861149861149861009861000.60271300986105
16:51:009859889859889856309857975.35500000985932
16:54:009855999857979855999855994.35336000985660
16:57:009855999856089853559854018.66357088985546
17:00:0098540198573498540198573410.40261013985608
17:03:009857349857979857349857971.76417480985740
17:06:009860809861009853309853304.90155000986016
17:09:009853619853619853009853490.53495605985349
17:12:009855009859729855009859722.74990094985919
17:15:009859599859729856079859721.19199300985884
17:18:009860009861909860009861860.43100000986108
17:21:009861869865079860159861870.38000000986150
17:24:009861869861869861869861860.48000000986186
17:27:0098618798670198618798670027.92740973986665
17:30:009867019867019863869863862.44983471986441
17:33:009863869863869861269861264.58547102986162
17:36:0098625498628798600198600110.62510000986253
17:39:009860009860019860009860010.58500000986001
17:42:009860019860329853499855623.86290000985633
17:45:009859389860079859389860054.78870000985979
17:48:009860329861939860329861902.07349300986191
17:51:009861779861909861779861901.19000000986188
17:54:009861909861909861909861900.67000000986190
17:57:009861939865889860439865883.01410550986449
18:00:009865889865889862009862011.27520300986204
18:03:009861719864039861719864030.89206999986320
18:06:009864039864039864009864031.19888880986403
18:09:009864009864039863929864002.27254076986401
18:12:009864009864009864009864000.97720000986400
18:15:009863009863909863009863902.21790000986337
18:18:009863909865059863049865059.81219805986396
18:21:009866309867769866309867769.34256810986650
18:24:009867769867769864609864602.80170790986515
18:27:009865119865119863209864800.63660000986480
18:30:009864609866009864609865310.41980000986553
18:33:009864999865319864009864460.30192000986502
18:36:009862009862009858629858913.00982672986009
18:39:009864579864649864429864421.86360000986457
18:42:009864639864649860269861050.75250000986306
18:45:009861059862039861059861720.75000000986162
18:48:009861719861729859009861061.46708455986017
18:51:009860929861089860139860131.37600000986060
18:54:009860729864429860609864420.61000000986189
18:57:009864429864999864229864992.06390000986450
19:00:009860609861149860609860600.46590000986077
19:03:009860609863649860109860600.44750000986063
19:06:009860009866009860009865981.04293000986546
19:09:009864999865429864789864780.44525900986516
19:12:009865009865009862999862991.51817060986339
19:15:009863009865009862999865001.05747842986443
19:18:009864999866009864999866005.46477197986556
19:21:009866009866009865009865000.32430000986559
19:24:009865999865999864009864400.25070000986564
19:27:009862999865139859469860600.99400000986019
19:30:009861949862379859739859733.17070600986078
19:33:009859739862899859739862730.64500000986137
19:36:009862739862739859749859740.72100000986184
19:39:0098600598600598501198545115.72742637985513
19:42:009854519854519850909853673.57173501985328
19:45:0098536798540998170398235472.02879034982749
19:48:0098269098270798058098267124.78283933981899
19:51:0098267198267298119598229934.62310561981639
19:54:009822999830009821939829992.68106299982376
19:57:009830009833749826049826042.75471749982778
20:00:009831009831839815609831747.16276180982446
20:03:009831699831749821239828715.71537526982753
20:06:009829259829259828279828270.79000000982846
20:09:009828279828279820399820391.36739013982469
20:12:0098231798348298200098337214.92356621982562
20:15:009831229831229824579829482.59545030982774
20:18:0098294898350098294898310231.14527286983356
20:21:009831029831029827029830950.97674700983081
20:24:009830999833109830869833101.28031000983131
20:27:009833109835589830869832944.49678000983315
20:30:009830869830869827029829541.54727200982919
20:33:009827109831619827099831610.67600000982740
20:36:009832819833879823269826676.29792421983025
20:39:009826239829909826239829420.31100000982815
20:42:009828559828929825009825002.27888126982710
20:45:009825009831489821409831408.14894374982511
20:48:009826589829619826589828140.66967755982826
20:51:009827839828139823799823790.73160000982551
20:54:0098238098272298200098272210.65775148982293
20:57:009827229828059822549823101.30256835982536
21:00:0098211998211998092798130013.53947201981218
21:03:0098136498190898113398190828.25573260981827
21:06:0098190898288998190598288911.72153110982217
21:09:009828609828899823879828894.28987494982734
21:12:009828899828899825589825591.05560000982764
21:15:009828899828899828899828890.95600000982889
21:18:009828899828899828899828891.36664000982889
21:21:009828899828899828899828890.91290424982889
21:24:009828899828899828889828890.29544088982889
21:27:009828889828889824089824080.36000000982687
21:30:009824279828849824009828063.89750400982431
21:33:009828069828069828069828060.86700000982806
21:36:009828069828899824009826301.99588000982774
21:39:009826309826949823879825692.39286701982456
21:42:009824009824009824009824000.01000000982400
21:45:009824009824009823879823870.73500000982396
21:48:009824009827009824009827000.58000000982594
21:51:009828879829169828879829156.44237622982890
21:54:009829099833699829099833531.36300000983130
21:57:009832579834999832579834991.20540235983285
22:00:009834989834999832579832706.26664514983273
22:03:009832779832779832769832771.52920000983277
22:06:009835009836999835009836980.48410000983681
22:09:009836989837459830009830011.34635613983442
22:12:009830019835929830019835540.43544001983522
22:15:009835549835549830009830001.65901742983343
22:18:009830019831579830009830001.50240040983000
22:21:009830009830999825009825004.92994661982968
22:24:009829409831299827629831290.51755001982913
22:27:009829999830009829019829010.14100000982978
22:30:009828029834849827899834451.86051782983156
22:33:009834789834789834479834780.85108137983474
22:36:009834789836079830129836071.03251000983329
22:39:009832479836379830009836004.07200000983449
22:42:009836599837339830009834583.68649000983439
22:45:009832509833889827499828862.43291900982943
22:48:009828859828859825019825380.54828800982562
22:51:0098250198272898204398272811.10095339982381
22:54:009825919825929820439820510.38100000982334
22:57:009820029820439820009820001.52270000982003
23:00:009823569823569823009823200.80037000982322
23:03:009823209829909823209829901.91317716982690
23:06:009832159837009831759836411.14808000983549
23:09:009836999838589834499838001.97512000983757
23:12:009836979837009836979837000.91090000983699
23:15:009837009838009837009838000.97500000983720
23:18:009838009838009835239838000.75027000983770
23:21:009838009838009836609836600.52454154983703
23:24:009836619845009836619845005.14160010983861
23:27:009844689844699836619836611.17730000983979
23:30:009839659846499839649840062.20840547984243
23:33:009842519842519842519842510.00203200984251
23:36:009842519843369842519843362.16000000984316
23:39:009843309843309837419839803.63489969984112
23:42:009842619842619838449838440.51770000984021
23:45:009838859839769838859839650.97000000983953
23:48:009839659839659834389839050.87006000983786
23:51:009839319841459836569836568.80179000983710
23:54:009835019835019835009835000.50000000983501
23:57:009837449843239833349843235.33030077983924
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.