暗号資産価格データベース


2020年07月24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
00:00:00101737010180001015890101716812.060168271016757
00:03:0010171611017690101716110176900.830775631017501
00:06:0010176901017690101682010169002.226500001017468
00:09:0010168201018320101676110183005.453700101017791
00:12:00101829110183201017035101703513.507319971017420
00:15:0010171371017677101665110175785.153852421017314
00:18:0010174841017578101680010172521.995000001017339
00:21:0010174771017977101747710179770.751990001017716
00:24:0010179771018445101778610183202.515310001018326
00:27:0010181001018400101773310184001.860900001018305
00:30:0010184771018864101847710188000.523900001018702
00:33:0010185131019546101851310189083.691130001019106
00:36:0010190001019940101876210195772.815614191019355
00:39:0010191761019374101765010180122.218149271018131
00:42:001017703101786210148001017862126.883274101016722
00:45:0010178621019070101750810187063.128827921018054
00:48:00101872210200401018254101939247.514013111019558
00:51:0010193551019355101845410191191.161250201019005
00:54:0010191001019355101808710193555.741748261018828
00:57:0010189531019999101867310194198.904692841019412
01:00:0010194611019463101946110194631.000000001019462
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00102401010245551023500102398148.299559271023923
04:33:00102398510252501023708102466033.347681231024936
04:36:0010245001025000102414010247446.465585771024514
04:39:0010247441026000102474410250878.948526611025317
04:42:00102508710256371024500102450013.821141481025068
04:45:0010245001024963102442810244285.716828561024535
04:48:0010247801024780102464210247240.550000001024737
04:51:0010247201025243102472010252426.735200001024892
04:54:0010252421025243102506710251180.870200001025218
04:57:0010252431026000102524310259048.333684991025713
05:00:00102590410259041024370102493213.920564081025159
05:03:0010249301025501102492910255005.172929991025460
05:06:0010250571025501102482410250512.630087121025045
05:09:0010250501025487102416110242852.518050791024729
05:12:0010242961025000102429510246370.895252071024531
05:15:0010246371024637102400010241192.363116681024133
05:18:0010246191024619102461810246193.105130031024619
05:21:0010246181024619102401810240183.220000001024412
05:24:00102401910246911024018102469020.036384521024229
05:27:0010246901024751102426910247012.983838521024679
05:30:0010247001024701102469910247001.002000001024700
05:33:0010242951024316102368110236887.167052631023978
05:36:00102392010244541023421102445412.510000261024330
05:39:0010244541024701102380910238226.308000001024402
05:42:0010238501024535102385010245351.181953001024330
05:45:0010245321024700102453210246983.031047391024614
05:48:00102457510248001023952102480014.635245931024664
05:51:00102480010254491024800102481911.892279911025132
05:54:0010250011025001102481910248190.485000001024825
05:57:0010248191025042102480010250011.582196891024989
06:00:0010250011025001102440110248901.130289821024866
06:03:0010247521024889102475210248202.640000001024821
06:06:0010248181024821102426910242690.389899011024720
06:09:0010248171024817102409110240921.178548151024396
06:12:0010240921024820102409110246691.709637891024544
06:15:0010241721024669102413210246692.300973111024321
06:18:0010246681024821102466810248210.457005201024808
06:21:00102477110267511024771102675114.878417911025595
06:24:0010266371026792102550010260495.326900001026107
06:27:0010260001026503102600010265002.709764391026486
06:30:0010263421027000102634210270008.018990001026850
06:33:0010265041027200102650310272002.717114521026920
06:36:0010272001027449102700010273426.972146891027214
06:39:0010274901027500102720010272001.296054021027403
06:42:0010272011027976102720010272036.076639051027689
06:45:0010277751028000102720010280005.464699501027707
06:48:0010279941028082102714210273665.925188241027734
06:51:0010271891027765102680010273454.750309591027190
06:54:0010273451027578102734510275782.083959611027468
06:57:0010275781027937102757810275781.505463031027702
07:00:0010275781027993102753010279610.941840001027750
07:03:0010276051027605102667810269924.398712001026896
07:06:0010271021027639102699210269923.806000131027147
07:09:0010266781026678102634310264053.394801411026583
07:12:0010264051026405102603510260412.121257621026308
07:15:0010260441026049102600010260161.417300001026029
07:18:0010260161026098102601210260982.586100001026023
07:21:0010261091026383102607410263830.809000001026179
07:24:0010266001026781102638310263831.146776511026713
07:27:0010263831026383102626910263812.032000001026360
07:30:0010263831027000102628810270007.172672891026842
07:33:0010270001027143102700010271431.938577111027020
07:36:0010271431027419102714110274192.880000131027306
07:39:0010274191027419102700010270402.508000001027110
07:42:0010271851027419102700010270003.915934001027089
07:45:0010270471027047102633810263401.291356001026491
07:48:0010262001026200102600010260000.286140001026135
07:51:0010260001026019102564210256422.138411861025953
07:54:0010258351025835102550010255001.043000001025504
07:57:0010255001025907102550010256000.783010001025764
08:00:0010256001025600102540010254024.214501181025466
08:03:0010251431025143102474310248306.280482361024911
08:06:0010248381025205102470010252055.024000001024841
08:09:0010248561025240102468110248060.775595631024834
08:12:0010249001024900102477410248090.510000001024808
08:15:0010248121025418102481210250001.413800001025144
08:18:0010250001025376102481210253083.196986761025117
08:21:00102530010262691025300102622014.427237061025778
08:24:0010265001027000102626910269496.440050001026680
08:27:0010269831026990102677110267710.279800001026973
08:30:0010267711027200102650010270634.826887641026866
08:33:0010265611026561102614210261491.759300001026312
08:36:0010261491026149102564410260841.686900001026071
08:39:0010260011026002102557010255700.966000001025978
08:42:0010256421025714102541110256931.515098601025551
08:45:0010256931025895102509010252693.581601661025588
08:48:0010252691025956102517910256424.553043001025360
08:51:0010256421025642102564210256420.890000001025642
08:54:0010256421025642102527010253022.224559811025470
08:57:0010252711027000102527110267717.923925371026495
09:00:0010267711026802102677010268021.639210451026775
09:03:0010267711026771102614210261952.971089551026398
09:06:0010261351026191102613010261362.222376611026154
09:09:0010261831026713102547110254716.165723391026392
09:12:0010258621025862102520010254712.636785491025410
09:15:0010255001025904102550010258732.158200001025669
09:18:00102584710258481023386102444546.444749241024459
09:21:00102464210246421023600102399022.011477081023899
09:24:00102385710247841023520102405812.334910931024017
09:27:0010240581024070102338610239575.917665451023793
09:30:0010239471023957102342110239573.549920271023636
09:33:0010239561023957102334510239452.632375021023568
09:36:0010234251023957102311210239489.483739681023490
09:39:00102394310239481022906102332110.319952881023390
09:42:00102319510232971022633102263325.502025081022729
09:45:0010226331022633102205510223067.073806081022380
09:48:00102233710224901020956102161712.680150491021702
09:51:00102200010220001020749102120714.943301361021251
09:54:00102120710219601020920102193013.649987301021398
09:57:00102193010221901021318102205416.027889031021646
10:00:0010218471021980102146710217223.152345861021798
10:03:0010214731021901102147210215064.397969601021603
10:06:0010218061021806102114110217493.882842871021572
10:09:0010217571022236102116610221553.453067101021883
10:12:0010221901022500102176810217705.892464461022240
10:15:0010217701022345102177010223452.840030001021791
10:18:0010222161022527102177110225001.082982001022442
10:21:0010225001023142102250010231420.927285321022884
10:24:0010230001023200102263910227210.757900001023047
10:27:0010232001023400102300010230002.411300001023282
10:30:0010230001023000102186710223673.770812581022227
10:33:00102236710223671021000102130011.670364091021277
10:36:0010213001021680102100010210016.722652001021384
10:39:0010210001021258102025210207283.526045241020640
10:42:0010207291020729102050110207294.479623921020727
10:45:0010207291020972101993910202607.204025821020348
10:48:0010202421020490101904610190468.306310951019764
10:51:00101979910204271019435101979911.815617701019832
10:54:00101971910210001019555102100013.662866851020235
10:57:0010210001021203102053110205316.746838491020984
11:00:00102053910208961020010102001011.670510351020520
11:03:0010200101020685101997810201644.159643911020197
11:06:00102063710208851019751102022411.850478871020130
11:09:0010202241020926102022410209102.069085291020532
11:12:0010206001022100102060010221009.713812991021486
11:15:0010221001022100102147710219013.384941001021798
11:18:0010215001021904102120010212166.575000001021346
11:21:0010217481021904102047610209954.796321811021301
11:24:0010209581021004102030410209491.221333721020725
11:27:0010210001021130102050410209966.914880001021081
11:30:0010209961021000102070510207050.861000001020900
11:33:0010210001021497102078610209162.575512101020998
11:36:0010208051021175102070210211751.481809621020948
11:39:00102117510212001019620102044819.937656151020144
11:42:0010203321020589102014910202093.776280991020445
11:45:0010201611020715102016010207150.311000001020357
11:48:0010207581020772102023510207580.863000001020730
11:51:0010207581020792102066510206651.061152601020727
11:54:0010206631020663102050010205640.710920001020609
11:57:0010206551020656102065510206560.421000001020656
12:00:00-
12:03:0010208561020856102033310204381.509970001020774
12:06:0010208561021000102046710208782.422981451020902
12:09:0010209831020983101983910208586.426179401020200
12:12:0010208731020873102039410203942.693886561020681
12:15:0010204091020609101983210198442.887000001020114
12:18:0010198691019975101953410195561.485550511019811
12:21:00101960810199741017700101924429.602304221018510
12:24:0010192441019244101800010190286.700700001018554
12:27:0010188521019028101806610188579.463680001018251
12:30:0010184001018624101801710181573.022199371018386
12:33:00101830010183001017000101741311.810507861017762
12:36:00101741310184911017413101796411.655520711018076
12:39:0010181091018500101796410182845.266812601018291
12:42:0010179641017964101758110177241.982419991017802
12:45:0010177231017960101770010177003.128111611017887
12:48:00101770410183721017701101811312.025184371017924
12:51:0010181261018134101800310181262.281100001018071
12:54:0010181261018533101812610185330.498763561018245
12:57:0010185321018623101812610185912.554098861018352
13:00:0010180421019042101800010190423.854705861018590
13:03:0010193821019422101930010194220.277010001019331
13:06:0010192001019422101901110190534.056487501019148
13:09:0010190531019422101901410194222.606311251019067
13:12:0010194221019422101893810189381.553868751019033
13:15:0010189381019397101893810191890.985970001019118
13:18:0010191891019190101810810181081.443650001019109
13:21:0010181111018577101800010184791.390400001018222
13:24:0010181991018737101819810187373.610600001018225
13:27:0010187001019154101853710191542.664900001018893
13:30:00101886910189411018095101809512.819562011018791
13:33:0010184331018738101790010180009.740818371017938
13:36:0010179231017923101750010177003.405061631017729
13:39:0010175111017972101751010179641.517668511017786
13:42:0010179641018429101796410180000.331330001018008
13:45:0010180021018002101751010175106.382081251017937
13:48:0010175101017510101685010171485.641218751017244
13:51:00101672510171161016000101659314.925660001016172
13:54:0010165941017100101659110170001.907983111016901
13:57:0010170001017000101700010170000.804680001017000
14:00:00101659010185371014610101750039.446707991016127
14:03:00101773410185001017734101796910.577950001018399
14:06:00101800010186101017727101800012.271969701018502
14:09:0010180011018334101800010180002.313550001018037
14:12:00101800010183341016716101743310.267656781017810
14:15:0010173921017392101675810173702.906700001017004
14:18:0010173921017400101699310171362.069020001017283
14:21:0010175001018042101722210173015.215150001017541
14:24:0010173001017390101721510173902.635200001017252
14:27:0010172151017733101721310172134.588848931017443
14:30:0010172131017600101721310174561.344503751017317
14:33:0010176021018352101760210180002.960000001018151
14:36:0010180011018530101800010185302.222250001018367
14:39:0010184191018419101776710183002.622433001018009
14:42:0010182621018508101773410177343.133320001018140
14:45:0010179901018802101798610188017.784270001018487
14:48:0010187991018800101813810182332.010533011018529
14:51:0010182331018693101800010180001.080701861018189
14:54:0010180001018185101799910181850.893100001018060
14:57:0010181851018330101818510182404.890000001018191
15:00:0010182401018600101818510181853.401530001018243
15:03:0010181881018469101800010180003.616999821018054
15:06:0010180001018259101800010180001.494331011018043
15:09:0010180001018359101774310179845.641851161018046
15:12:0010177361018205101770510179122.734790001017882
15:15:0010179121018054101728810172881.838300001017838
15:18:0010172881017862101706210174743.383711521017405
15:21:0010174111017440101579910157995.179180341016834
15:24:001015799101579910111271014803129.110019171013133
15:27:00101480310151791013644101459520.999032071014375
15:30:0010144991014500101350010135135.151516191013796
15:33:0010134411014040101300010131282.502581831013326
15:36:00101345010134501011091101309215.244621811012280
15:39:0010131011013102101260310130002.090429391012835
15:42:00101300010130001010729101210316.905790961011577
15:45:00101187010120961010530101178410.598174371011113
15:48:0010110791011995101070010110476.551225251011322
15:51:00101104610112671009500100950035.339219001010572
15:54:00100950010110631009209101017019.268387511010071
15:57:0010100831010099100890810094977.474699481009300
16:00:00100905410100921007820101009213.600352541008828
16:03:00101009310107981009739101031015.053208771010268
16:06:0010108461010846100999910102002.507316001010157
16:09:00101020010104041009995101000011.210425001010050
16:12:0010099461010593100994610104051.227061111010182
16:15:0010104541010454100965310103834.347251001010056
16:18:0010099031011042100990310109002.969631981010826
16:21:0010109991011357100977010104599.186349111010679
16:24:0010104651011488101027310114883.852846531010847
16:27:0010114881011795101100210115097.283473621011518
16:30:00101150010116001009278101130074.046011271010166
16:33:0010113001011725101111710117257.210099551011365
16:36:0010117251011790101150010115000.904800001011731
16:39:0010115001011713101080710112416.064318991011178
16:42:0010111001011241101051510110901.950392001010835
16:45:0010110961011586101104710114104.910033011011332
16:48:00101140510119481011047101120542.369212401011760
16:51:0010110821011692101104810116920.442190001011142
16:54:0010117581012307101100010118734.994320001011558
16:57:0010119151012449101191510122862.242507611012296
17:00:0010120001012600101190010120711.353987391012343
17:03:0010120711012580101207010125050.996600001012360
17:06:00101250510130601012000101247416.078248161012612
17:09:0010127541012756101232010123503.108783071012434
17:12:0010123501012350101169510119507.379433331012067
17:15:00101195010120001011239101138012.017102481011476
17:18:0010113791011893101116010118932.708571011011483
17:21:0010118881011891101182010118880.970000001011866
17:24:0010118881011888101148510114851.023528061011884
17:27:0010114901011888101130710118872.213959031011678
17:30:0010118751011888101160010116001.216000001011833
17:33:0010116011012320101120010112006.858255601011884
17:36:0010112411011300101061410113003.535620001011072
17:39:00101130010117101009058101149935.571500501010405
17:42:0010110601011449101089110110233.786308261011096
17:45:0010110231012509101070310125092.590521601011215
17:48:0010126291013192101218210131921.616665801012739
17:51:0010131921013669101248810134106.849923601013229
17:54:00101339610143951012847101374157.758207591013928
17:57:00101420010145001013742101420017.613487621014317
18:00:00101420010151011014200101500041.231909611014895
18:03:00101500010155001014997101550020.917665041015253
18:06:00101550910160001015500101600013.524075841015817
18:09:0010160001016100101580010158004.803605661015946
18:12:0010158001015800101500910156384.608054601015644
18:15:0010156111015611101495310149532.729940001015009
18:18:00101495310154681014608101532339.419889431014689
18:21:0010153231015597101482810150096.046329821015277
18:24:0010154941015500101493710154770.556000001015482
18:27:00101547710154771014444101534410.825300001014791
18:30:0010153441015400101470110153444.527805881015098
18:33:0010152991015300101520110153005.731386001015282
18:36:0010153001015300101430010143802.749500001014814
18:39:0010147561014829101431010143241.008398561014575
18:42:0010147801014810101430410143040.646496451014776
18:45:0010143051014469101430010143762.680840001014326
18:48:0010144241014500101437610144000.689893991014433
18:51:0010144001014400101440010144000.691610011014400
18:54:0010144311015106101440110151060.425090291014889
18:57:0010151061015500101510010154334.503000001015213
19:00:0010154231015454101500010154540.527440001015398
19:03:0010154541015500101489310148931.617560001015264
19:06:0010149171014982101491710149500.040808001014945
19:09:0010149501015103101490510151010.894418861015015
19:12:0010154501015819101545010158192.250350001015735
19:15:0010159391016072101543410157864.920022051015764
19:18:0010157261016068101546310160683.809817001015547
19:21:0010160681016700101606810164663.895747341016451
19:24:0010167001016819101646610168192.346000001016661
19:27:0010168191016830101600010160002.594000001016355
19:30:0010160011017819101545310178196.556056871016601
19:33:0010171921017192101698510169851.719000001017188
19:36:00101698510184001016980101729412.088042871017788
19:39:0010175021017911101662910172522.791979421017192
19:42:0010170721018121101658710172896.846699011017451
19:45:0010174421018705101744210179266.155309001018217
19:48:0010179261017926101653110165312.884598001017216
19:51:0010169501017000101695010169711.541400001016976
19:54:0010169711017001101697110169711.251293871016995
19:57:0010169711017017101650010165074.084134671016850
20:00:00101683110170001015855101603510.504082071016488
20:03:0010160351016152101529110156042.696963141015852
20:06:00101550010164201015290101548210.758189471015459
20:09:0010154791016000101539810160001.517827771015885
20:12:0010164811016481101525810152584.101004001015596
20:15:0010153131016760101531310166264.000653001016312
20:18:0010160941016945101608910169432.331700001016603
20:21:0010169431017100101642010169031.231434281016941
20:24:0010167651016939101630410163041.016261001016560
20:27:0010168411017137101669210166921.184095001016964
20:30:0010171391017500101678910175001.215300001017286
20:33:0010175001017600101688910171733.590306431017092
20:36:0010171141017133101623210166541.855946341016794
20:39:0010166561017000101644010167791.965600001016730
20:42:0010164011016681101569510162472.014185181016293
20:45:00-
20:48:0010162471016247101569610157000.493200001015805
20:51:00101570010158611014640101501111.364179921015212
20:54:0010150001015166101454310145436.306341831014896
20:57:0010145431014905101426110148894.363761031014439
21:00:00101489410148941014406101440625.636119751014435
21:03:0010144061014406101403610141007.907745351014235
21:06:0010141011014151101395110140991.182463121014025
21:09:0010141001015138101400110147362.287190001014506
21:12:0010147361015050101430010148451.354850001014759
21:15:0010148451015123101415110144135.335848131014879
21:18:0010146241015200101462410152000.625000001014832
21:21:0010150001015493101476010150440.867114001015219
21:24:0010150001015000101450010145005.280000001014704
21:27:0010145011015163101421110143653.370030001014601
21:30:00101439810143981013530101362325.830784231013993
21:33:00101362310139351012740101274014.645752631013478
21:36:00101274010131141012300101263419.992707151012548
21:39:0010126301013118101231710125434.326903711012670
21:42:0010125431012813101111510111156.409860851011942
21:45:0010111151012000101111510120002.759914521011534
21:48:0010122761012464101200010120002.704691711012276
21:51:0010120011012679101200110124842.197382721012437
21:54:0010126471013240101200010127724.578000801012771
21:57:0010128771013000101277210130005.427959901012812
22:00:0010130001013000101246010127583.572102311012833
22:03:0010127401012805101203410120340.411100001012495
22:06:0010120001012595101197010125952.042300001012175
22:09:0010125951013200101197610126126.198255001012808
22:12:0010125941012594101212010121821.428490001012256
22:15:0010121921013349101219210133490.394600001012636
22:18:0010133171013349101288810131031.088783001013241
22:21:0010133481013348101295110132771.674337881013147
22:24:0010132211013340101266510131412.558289001013251
22:27:0010131661013500101316610135001.626119741013337
22:30:0010135001013907101281410130838.215313991013451
22:33:0010129851013358101281410131392.477000001013054
22:36:00101312910186641012104101220076.137635401015731
22:39:00101220010123201011500101150112.441277341011908
22:42:00101185210118521010400101050043.239743271011405
22:45:00101050010110701010104101075850.439481981010598
22:48:00101075810111881009465100946522.232135011010132
22:51:0010093171010070100901410097696.103428881009328
22:54:0010097551009769100870010087004.447813001009148
22:57:00100870010090001008600100860016.804277811008798
23:00:00100860010104101008508101041012.229961041009829
23:03:00101010410101041009479100975816.454120291009841
23:06:0010101041010486100996510100481.576611231010112
23:09:0010100491010300101004910103002.158477691010265
23:12:0010103001010300100974710098002.425028121009917
23:15:0010098001010984100963410107207.837111531010219
23:18:0010111331011618101112710116186.669241171011454
23:21:0010114001011408101100010114083.896210001011345
23:24:0010114071011408101083610112002.315900001011224
23:27:0010112001011200101076510108762.190000001010895
23:30:0010108761010954101035810103581.819924471010814
23:33:0010103581010697101016810103580.799800001010438
23:36:0010105111011100101051110109811.351653601010761
23:39:0010105781010986101057810108450.921669541010892
23:42:0010108221011165101068510106855.679380001010937
23:45:0010108771010946101076710107671.090890001010888
23:48:0010106761010726101034710107042.870199191010579
23:51:0010107041010726101035810107264.732588821010643
23:54:00-
23:57:0010106951011765101035910117652.088271211011096
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.