暗号資産価格データベース


2020年07月21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
00:00:009841029847459839739843171.14375310984353
00:03:009846159846159836919839226.14956016983933
00:06:009842609844869840149840251.94907018984123
00:09:009847429847429837919846512.50179802983885
00:12:009844189846359843239843230.50450000984325
00:15:009846509847009846509847001.34486489984689
00:18:009847509848009847509847610.21620000984793
00:21:009847619847619837919837916.75648033984252
00:24:009848009848009845009845010.09700000984507
00:27:0098413598463098276998463017.91435092983542
00:30:009846809846809845019845014.05000000984545
00:33:009847939852519847939852514.68890000984845
00:36:009852219852229852219852220.20000000985221
00:39:009852229855009851789852660.85489751985262
00:42:009852669852889848969852881.67460000985210
00:45:009852889853919851219852210.73560000985293
00:48:009853399853399852219852210.07000000985322
00:51:009849129851999848659850211.63976000984923
00:54:009850219850219848459850210.82949200984876
00:57:009850009852449847659847651.81470000984944
01:00:009850799852879847659852290.35100000985185
01:03:009852639853149852639852730.53400000985269
01:06:009852019852019847659850791.03119013984933
01:09:009850809850809845009845002.14641000984660
01:12:009845009845009845009845000.20000000984500
01:15:009845009846009845009846003.47320000984599
01:18:009846009846009846009846000.68720000984600
01:21:009848399848399848209848200.06100000984823
01:24:009848569849819848569849810.70000000984907
01:27:009849979850009848519848510.60000000984950
01:30:009848409848869844039844030.49000000984824
01:33:009844039844269844039844260.16690000984418
01:36:009844269845049843509845041.41000000984415
01:39:009841889844279841889844270.12188000984225
01:42:009844279847869844279847860.42000000984758
01:45:009849979849979847869847860.37086700984806
01:48:009847869852499847869851551.55870000984959
01:51:009851559852279851559851550.32500000985224
01:54:009851559852509851559852500.04000000985226
01:57:009852509852749852509852740.99000000985250
02:00:009853399863549853399863544.49252074985919
02:03:009863549865869862639865860.93607090986390
02:06:009866009873009865999871228.75681625986808
02:09:009870379871229870009871002.21965900987021
02:12:009871009875009871009872895.24876052987362
02:15:009872609873159865999866200.87901000986872
02:18:009865719867799865719867780.23000000986768
02:21:009868219870069868219870060.45370000986924
02:24:009870119870119869639870050.45000000986990
02:27:009869839870069868109868101.34000039986877
02:30:009867199873959867199873951.07912000987081
02:33:009873959875009873959875000.67000000987470
02:36:0098750098851598750098851526.30058184988077
02:39:009881019881019880159880150.32540000988081
02:42:009880009880009875009875150.31653000987623
02:45:009871769879819871359879811.17879000987605
02:48:009879819879819879749879740.66000000987977
02:51:009879809879819873699873690.61650000987906
02:54:009873699877629873699875000.61930000987659
02:57:009875009875009875009875000.52000000987500
03:00:009875009880659875009878526.11684900987605
03:03:009878659881209878659879781.03000026987983
03:06:009879929880009877469877461.54445540987833
03:09:009876539876539867949873894.33210231987432
03:12:009874199874309867949869300.61194000987184
03:15:009865659869659865009867160.71000000986799
03:18:009867169867169860019861000.21405200986136
03:21:009861009861009860009860000.78470012986042
03:24:009861209861219860009860004.57078546986038
03:27:009860009865609860009865601.04849454986147
03:30:009865609865659865439865430.14142000986561
03:33:009865439866009865439866000.20400000986589
03:36:009865319865319860009860000.34322000986071
03:39:009860019860949860009860940.80000000986009
03:42:009860949860949860009860001.70987800986001
03:45:009860009860009859929859920.90987000985998
03:48:009859929859929858229858220.02100000985911
03:51:009858119858129857819857810.36500000985794
03:54:009857819857819855289855280.25532000985544
03:57:009855699855699854499854610.97000000985508
04:00:009856199856199856199856190.20000000985619
04:03:00-
04:06:00-
04:09:00-
04:12:009856239862839856229860000.41328000985844
04:15:009860349860349859829859820.10000000985998
04:18:009861089868129860779860800.95287502986472
04:21:009860659861979860299861970.27100000986051
04:24:009861979861979855879857540.41785900986002
04:27:009857549857549857549857540.20000000985754
04:30:009855869855869845409851366.83330000985114
04:33:009849779849779830009832926.96682222983719
04:36:009834679843989832929841312.26242148983956
04:39:009841319841319835749836440.54900000983709
04:42:009840319843319834109836561.54688331983518
04:45:009836479836539834999835461.42000000983557
04:48:009835019835339835009835330.04000000983509
04:51:009835329840659835009840650.30000000983670
04:54:009841059841239841059841230.44000000984113
04:57:009844459844459841419841410.44100000984247
05:00:009840699840699834999834991.53214897983590
05:03:009836189840659833859840653.11798000983556
05:06:009843389843799843379843600.76990999984358
05:09:009843639848399843639845435.22680689984618
05:12:009845039845039844739844730.17000000984501
05:15:009844739845009844739845000.31000000984491
05:18:009845169853649845119853333.14123333985177
05:21:009853659860869853659860001.84200000985883
05:24:009859999859999859999859990.20000000985999
05:27:009862009862009857349857640.38267861985920
05:30:009859009863659857349863300.63660139986231
05:33:009863659865009863309863300.52019900986382
05:36:009862569862599862299862300.43000000986241
05:39:009862009862009845009845004.82010000984995
05:42:009845009850009845009850000.15847590984999
05:45:009846779849009846779847860.42000000984729
05:48:009853659856039853659854850.51000000985432
05:51:009852299852529850029852520.44000000985138
05:54:009852529855589852529852520.35000000985304
05:57:009852529852529852519852520.65000000985252
06:00:009852529852529845659848591.65800000984771
06:03:009848599848699842989846051.06791573984702
06:06:009846059846059840659845050.77000000984273
06:09:009840949841009840009840000.50100000984074
06:12:009840009840009836219836212.21160011983979
06:15:009837439838329836009836001.52059870983635
06:18:0098372898374698300098300015.68881915983329
06:21:009830009837429824909835546.69932215982904
06:24:009835509839659835499837432.21996400983645
06:27:009835279841769835249839430.47800000983738
06:30:009839439843149839439843090.37500000984259
06:33:009844439847679844439847660.58102000984656
06:36:009848149848699846439846431.83490000984717
06:39:009848689848699848689848690.22080000984869
06:42:009848699848699848699848690.42909000984869
06:45:009848699848709848699848700.03147000984869
06:48:009847439847799847439847430.17000000984775
06:51:009847879849999846999848980.79974001984786
06:54:009847989847989847989847980.51793000984798
06:57:00-
07:00:009848229848229848229848220.19000000984822
07:03:009847409847419830499830490.91855500983980
07:06:009831069832009831069831150.48500000983116
07:09:009832009836739832009836737.29950052983602
07:12:009836739837669836739837661.41616527983697
07:15:009837679840439837679840430.27000000984016
07:18:009841219845439841219845340.33174400984511
07:21:009846979850439846979850431.38311900984958
07:24:009850009851269850009850000.56263500985010
07:27:009850009850009848909848901.66800000984960
07:30:009848499848499848499848490.02420000984849
07:33:009848499848499846109846102.38500052984612
07:36:009846109846109845019845011.00363000984608
07:39:009845019845439840449841401.71800002984212
07:42:009841399841409838349838666.88213543983894
07:45:009838669841409838299841401.10721000983902
07:48:009841409845009841299845000.70663816984142
07:51:009844999845179844999845172.59130000984516
07:54:009845179845439845109845430.50000000984520
07:57:009844819845139844509844920.43000000984486
08:00:009844779844779844779844770.02500000984477
08:03:009844779844779844779844770.08110000984477
08:06:009846009848499845099848492.13949400984800
08:09:009848499850009848499850000.49000000984991
08:12:009849029849029849009849000.30086941984900
08:15:009849009850009849009850000.90913059984974
08:18:009850009850009846629846821.21540000984739
08:21:009846829846829844399844810.96420000984563
08:24:009844819844819841299843811.13097000984134
08:27:009843819843819841329841320.59200000984238
08:30:009841319841329837169837161.99786000984008
08:33:009837969843009837969839975.05047000983823
08:36:009835019841279834009841271.50680000983844
08:39:009841279841279836669840250.70290000983822
08:42:009840259840659839709839700.43080000984038
08:45:009839579839769833009833446.89580651983594
08:48:009837679837679835009835000.64261000983567
08:51:009835009835009835009835000.48835100983500
08:54:009835009835009831029831021.92267800983394
08:57:009830009832599828509832581.50558374983157
09:00:009833099833099828499829530.87329001983038
09:03:0098285398330798223098268829.61044698982623
09:06:009826889835009826889835009.07014661983148
09:09:009835539836829833149836811.25110025983597
09:12:009836509836839836509836660.54200000983676
09:15:009837739840789837739839250.88005270984033
09:18:009836719839259834429835080.63976308983592
09:21:009835089837399835089837390.54265000983739
09:24:009837399837399834699835115.02354000983541
09:27:009835119835119835109835101.74210026983511
09:30:009835009841579835009841485.75110101983859
09:33:009842139842209837579841360.89510000984054
09:36:009841369841369837569840261.12983890983958
09:39:009840269840359840269840354.53757304984034
09:42:009840299840299837569837561.16794110983810
09:45:009837879841009837879841000.53020095983976
09:48:009841009841009839249841001.23487564984098
09:51:009839339842189839339841301.11756605984110
09:54:009841379845009841009845000.55070000984330
09:57:009845009845849845009845152.53530000984513
10:00:009845849846509844309846364.00561089984597
10:03:009846499846509842649846502.67685290984612
10:06:009846509850229846509850223.29983847984893
10:09:009850569859099850569858524.87478180985538
10:12:009858699865509857219862423.92411002986184
10:15:009862039862039852009857692.78371500985710
10:18:009858129859969856449856441.78728503985811
10:21:009853769861089853459861081.02315200986034
10:24:009861099861099853429853420.66900000985805
10:27:009853299854619849019854610.87858500985142
10:30:009855679856549855669856542.00685180985632
10:33:0098565098600098537198570420.78430000985869
10:36:009856749856849851009853006.84098026985608
10:39:0098546898588298512898580047.55997578985649
10:42:009858009858649856009856005.11998948985700
10:45:009856169856509854319855281.31640000985513
10:48:009853429857589853429857582.27999000985677
10:51:009857379857379857069857060.03200157985708
10:54:009853069856109853049856101.15229000985392
10:57:009856109856109853059853230.20000000985428
11:00:009856109857069854899854893.45110000985539
11:03:009854899858429853049856661.76297000985486
11:06:009856669856979856669856660.43400000985679
11:09:009856669856669856669856660.84054000985666
11:12:009856669859059852009854997.38451474985626
11:15:009853009855009853009855000.53985900985418
11:18:009855009855009853009853000.74820000985404
11:21:009853009853009852089852080.10986000985216
11:24:009852089854089851009851002.56978100985197
11:27:009851009851009849009849005.77035758985020
11:30:009850499853099850499853081.95986042985102
11:33:009853089853089853089853080.49000000985308
11:36:009852009854089851369854081.35629977985263
11:39:009854079854079850009854060.47771240985386
11:42:009849749854089849029853952.31895050985140
11:45:009853959853959853959853950.83000000985395
11:48:009853959854009850979854003.34517550985372
11:51:009853959857859853589857850.66000000985537
11:54:009857519857919854349854340.14950000985703
11:57:009854149854789850509850611.60240000985236
12:00:009850619852899849009849003.48379878985029
12:03:009850009850009847509847502.31692000984953
12:06:009850009851549847339849973.41083500985000
12:09:009849979849979844899849402.78302676984749
12:12:009849409849409849399849400.22970000984939
12:15:009849409849409844989844981.35997939984848
12:18:009845459845459837069842865.32882696984241
12:21:009842759846969842759846892.83098943984548
12:24:009846909847969846899847963.37145300984701
12:27:009847969847969847129847120.87000000984762
12:30:009845839847399838349847397.30229181984305
12:33:009847399847399847389847390.26100000984739
12:36:009845119845119843959843950.22000000984396
12:39:009843959843959843959843950.79000000984395
12:42:009843959845009843009845007.11136557984462
12:45:009845009845019845009845000.50100000984500
12:48:009845129847959845129845381.51084500984789
12:51:009849009854289848429854289.19010180985342
12:54:009854529858419851759858411.25353800985491
12:57:009858309858919853099853090.82300000985822
13:00:009857269857269852789852780.54869400985522
13:03:009857199859169851259851250.09610000985706
13:06:009856919859329850009859169.78322557985803
13:09:0098591698599998526698571412.45309443985916
13:12:0098599598604098505098598210.15120000985950
13:15:009854469859999854469854461.14050102985501
13:18:00-
13:21:009856699860009856699860001.22226350985990
13:24:009860009860009860009860000.44368000986000
13:27:009860009860709857719860700.33173184985865
13:30:009861109864999856109864994.10400000985853
13:33:009864999866009864999864991.88200000986528
13:36:009866399867009865009867000.46969101986658
13:39:009867009867109865109865103.07390000986692
13:42:009867279868169864999864996.20903430986611
13:45:009865029869129865009869093.16680000986828
13:48:009869029869099864999864992.75464000986522
13:51:009864999866969864999864991.67100013986511
13:54:009864999865049864999864990.99700000986500
13:57:009868139868139866009868091.75762004986668
14:00:0098676398690398660098667612.30451757986702
14:03:00-
14:06:009869139870009869139869130.46622603986953
14:09:009869139869139869139869130.50000000986913
14:12:009869999870009869139869131.92410000986972
14:15:009869139872329869139869131.66203362986966
14:18:009869139871099868139871091.81037554986901
14:21:009871099871099869099869093.44074903987001
14:24:0098700098709698700098700014.29211600987051
14:27:009870969870969870009870001.33711100987037
14:30:009870009871959870009871001.95430000987192
14:33:009871019872829871019872821.21300000987229
14:36:009872709872709871009872700.35720000987261
14:39:0098727098729798700198728210.68100000987220
14:42:009872829875249872829875005.47360338987436
14:45:0098760098790098743498790011.86863807987696
14:48:0098790098958398790098893268.32709836989202
14:51:0098893298893298859498859419.10498780988723
14:54:009885949887509880389881008.82558721988499
14:57:009880389881299878379880004.38085598988086
15:00:0098800198942698800198879531.11860950988833
15:03:009887959890669887909889846.20579855988849
15:06:009889839889999887829887878.77781068988870
15:09:0098878798887898829098829112.80466708988843
15:12:009882909882909873329877533.09557001987610
15:15:009875539878649875409878646.22602000987745
15:18:009878509878509873689873683.86630025987727
15:21:0098756598784998737098752011.19088720987803
15:24:009875309878509875209875692.21530788987601
15:27:009875209875719874099874090.80678000987492
15:30:009875189875719875189875516.49440000987564
15:33:009875519875709869099874862.73458175987259
15:36:009874869875719872039875711.98883001987527
15:39:009875719878519874869874867.68327274987680
15:42:009874869878089874869875100.59880000987582
15:45:009875109875109873329873322.07503737987497
15:48:009873499875009873499874080.38879302987403
15:51:0098740898762398740898750010.77299061987604
15:54:009874089874089873519873510.14383999987391
15:57:0098750098860098735198850010.66618178988304
16:00:0098859098909898859098900227.19950000988916
16:03:0098871698900298843198868223.94672486988819
16:06:009886819888969886819888964.88625372988769
16:09:009888069889009885289885282.96684913988750
16:12:009885059885289885009885000.48874000988516
16:15:009886909889959886909888956.49584000988738
16:18:009888959888959887609887603.51348000988872
16:21:009887609891409887609890663.06799871988930
16:24:009891409891409887909891002.13017853988972
16:27:00989244992000989244991134188.72153534990689
16:30:0099097999187499042399100121.82830158991617
16:33:00991004995000991004993093162.31510738993473
16:36:00993162998500993000997000194.37334992996517
16:39:0099746099882899547299827486.90162053997137
16:42:0099783810044449972201000953209.633038461000752
16:45:001000953100545110009001002131147.171992171003721
16:48:00100213110034101001131100113130.710315881002387
16:51:00100113110020149975861000271149.99653913999875
16:54:001000256100027199798799983317.10844713999379
16:57:0010000001001290999833100033216.601083801000683
17:00:00100013610024101000136100145535.143689831001387
17:03:00100198610019991000211100025527.981249731000968
17:06:00100021110014001000211100140023.349700131000730
17:09:00100140010014001000400100040010.475454451000744
17:12:001000400100040099920799931413.36261057999937
17:15:009994141000800999314100040011.629972141000027
17:18:0010002621000800999700100063427.940426941000410
17:21:0010006341000800100014010001406.810500001000405
17:24:0010001401000219100014010002192.996250001000140
17:27:001000140100022099987199992436.914102131000031
17:30:001000000100079999988610003498.477490131000291
17:33:0010003511000750100021510007505.854244871000463
17:36:0010007501000800100050010005003.150614941000691
17:39:00100066910007001000500100050015.075277311000586
17:42:0010005001000700100040010005293.983112821000628
17:45:00100043410007001000400100070012.684533511000544
17:48:00100054710005621000410100041310.788100011000420
17:51:00100041110007121000400100040029.409326001000462
17:54:00100040010004121000214100021421.062566861000377
17:57:00100021410005001000214100040011.487856001000314
18:00:00100021610015001000216100120010.151517951001051
18:03:00100100010013771000801100136212.017500001001119
18:06:00100136110016981001036100149010.248640001001530
18:09:0010014971001497100103010011502.547462921001117
18:12:00100149310017771001109100121221.844700001001636
18:15:00100114110025611001141100155049.372656461002019
18:18:00100176410030781001639100200022.123904251002343
18:21:0010019991002300100158110019684.012459711002090
18:24:0010018141001814100150010015004.791552131001603
18:27:00100156010020001000632100140038.986947471001177
18:30:00100142810020001001428100160722.784319621001677
18:33:00100199310019931000784100143210.072900001001515
18:36:00100139410029031001383100226140.823176571002604
18:39:00100203110034281002001100325028.371439381003207
18:42:00100325010032501000600100108960.442519731001652
18:45:0010011211001772100108910010908.101520001001139
18:48:0010010901001091999965100083160.008981161000371
18:51:0010008301000830100030010003008.582594931000346
18:54:0010005121000513100030010003505.584112031000394
18:57:0010003501000481999965100030038.985757931000281
19:00:00100030010009651000300100096512.928278041000717
19:03:0010009651000965100000010009617.453290041000465
19:06:0010009501000965100089910009002.935500001000939
19:09:00100089910018071000704100084914.203980001001312
19:12:0010008441001529100081210010593.069720991001240
19:15:00100130010020811001140100153827.622888131001993
19:18:0010015391002424100153810022345.541676511002035
19:21:0010022911002302100200010020006.591460131002056
19:24:0010020001002183100151310016083.290920001001711
19:27:00100189210023301001870100233010.631404541002112
19:30:0010023681002759100219210021928.038282441002513
19:33:0010023001002300100156310017353.537685001001888
19:36:0010017301001870100170410017662.267970001001763
19:39:00100176610036001001766100218733.756136221002836
19:42:00100220010044601002200100265124.039609341003497
19:45:0010026501003555100228310035546.057141581002984
19:48:0010035251004551100263810028648.167127121003870
19:51:00100286410030421002630100303910.452379701002813
19:54:0010030001003349100281210033499.440351991003126
19:57:0010033471004538100334710043489.011131801004026
20:00:0010039771004348100325110032516.932920131004027
20:03:0010032421004235100251110042357.191915411002977
20:06:00100423510060001003377100385255.464562501005249
20:09:0010040891004121100326110032623.180185721003765
20:12:0010032621003900100322010039005.676042891003419
20:15:0010041411004261100357510036416.121840521003870
20:18:0010036411004455100364110036428.742387471004012
20:21:0010036431003643100260910034346.842139821003406
20:24:00100340710034071002651100268217.188000001002801
20:27:0010027951003335100279510033121.387996121003247
20:30:0010031551003312100300010030663.065504801003098
20:33:0010032561003256100292610030502.345646901002987
20:36:0010029081003050100279510030003.093201001003038
20:39:0010027951003000100258110025839.788400001002704
20:42:0010028081002808100208110024207.902750001002466
20:45:0010022121002878100215110024839.951300131002350
20:48:0010025071002507100236210024934.206474501002465
20:51:0010024931002878100249310028789.076288231002555
20:54:0010028781002878100261910028788.281733731002858
20:57:00100287810035411002878100350013.528362121003352
21:00:00100350010041001003500100370214.632830001003725
21:03:0010037021004000100370210037029.558432001003863
21:06:0010037021004064100370210038005.623000001003834
21:09:0010038001003800100350010036001.140276951003657
21:12:0010038001003800100350010036701.047800001003675
21:15:00100367010088761003670100500072.701617621006319
21:18:00100596410070801005000100677633.542001381006195
21:21:00100707810072881006000100600013.747689991006811
21:24:00100600010071451006000100636144.949622221006859
21:27:0010063601007523100632210075239.653116941007041
21:30:00100734010082461006399100727522.591969581007386
21:33:0010070101007850100701010078006.010800001007466
21:36:0010078001008015100701010070106.783405001007693
21:39:0010070101007651100639910069206.286584121006858
21:42:00100692010079151006165100616514.463328431007177
21:45:0010064931006798100598310063227.453410001006361
21:48:00100632210065891004299100532027.840683321005499
21:51:0010055511005962100429910057829.663045461005319
21:54:0010057821006000100535110058006.490120001005810
21:57:0010057991006528100550010055005.194820001005862
22:00:00100566110085001005500100791137.739294201007169
22:03:00100782310100001007823100863235.455122291009200
22:06:00100839710086321007320100800026.309371731008192
22:09:00100762810089351007628100850011.713829991008361
22:12:0010084991008500100777010085007.976000001008231
22:15:00100832010090891007820100827310.137040091008615
22:18:0010083321009550100791010095507.773696111008781
22:21:00100925810093601008277100900115.306355241008830
22:24:00100900110109991009000100964871.713350531009917
22:27:00100964810115121009121101060028.466889631010371
22:30:00101066610109541007770100777052.115635081009211
22:33:00100777010087941007271100842123.764763421008015
22:36:00100842110092001008420100902417.488391911008824
22:39:0010092001009200100879310087936.320835261009094
22:42:0010090001009363100864610089696.197210131009104
22:45:00100898110096191008628100862873.729507981008847
22:48:00100862810091571008000100850021.740515691008555
22:51:00100850010086701006500100708215.560475571007741
22:54:00100764010087531007619100875318.315980401008036
22:57:0010083651008753100801310085022.717990001008474
23:00:00100870210099191008702100920011.882600131009121
23:03:0010092001009200100786310080009.011189371008409
23:06:0010080001008191100770010079693.141493721007762
23:09:00100800010090201007892100898811.461183371008542
23:12:0010086481008782100841510087821.609462831008663
23:15:00100871610087161007500100750010.659000001007797
23:18:00100750010075471005500100550012.834655461006340
23:21:00100570010063121005500100631226.279996611005863
23:24:00100590210065541005350100535014.674287691005625
23:27:00100535010053831004169100470014.620797921004856
23:30:00100469510056721004312100431211.143300521005109
23:33:00100411610044251003387100406023.761257121003809
23:36:0010040581004656100405810044004.687473401004380
23:39:0010044001004812100431510048128.986515001004635
23:42:0010046781004678100314310033886.762573851003471
23:45:00100300210034081002040100288915.375003491002649
23:48:0010023361002500100203210020323.276458271002291
23:51:0010020321003080100203210028508.052647741002771
23:54:0010029221003336100250010028585.887920031002914
23:57:0010032391003576100303310034402.948500131003287
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.