暗号資産価格データベース


2020年07月12日
bitFlyer:BTC_FX/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
00:00:00991915992404991612991682167.46057360992084
00:03:0099172099181799158299172241.62843070991722
00:06:0099169099197099154899191652.48879309991751
00:09:0099194199199899146099164575.93814658991662
00:12:0099166999203199144299199073.00582699991759
00:15:0099202999241399187199235458.51322377992150
00:18:0099235499245299218599223450.22238060992313
00:21:0099225099265599214799263667.49336478992344
00:24:0099257199269999225099232969.55959541992472
00:27:0099231099264999225199253251.35698358992502
00:30:0099251699274299229199242859.53198090992506
00:33:00992444992444991729991805117.58685537991982
00:36:0099182199191199166399180458.23784989991788
00:39:0099180499200999171299191840.79649218991908
00:42:0099193099212699186799202331.46300918992004
00:45:0099204399222099191699218333.35544563992098
00:48:0099218399232499191299217149.87515387992142
00:51:0099218099226799195599209730.77560203992141
00:54:0099209299222899195099208342.33387708992110
00:57:0099208399223699189799203348.87587985992089
01:00:0099206999210399146599177284.39277071991791
01:03:00991812994097991765993501338.25196214992900
01:06:00993462993997993350993951182.89159811993669
01:09:00993865994941993744993890281.87348978994341
01:12:00993783994246993445994035153.78098217993811
01:15:0099402799424099338599350080.86079869993782
01:18:0099350099375099308399373089.10551731993421
01:21:0099361699395499341699349472.83629696993730
01:24:0099351899365399315099358378.81268715993420
01:27:0099358199384399330599355152.62221892993541
01:30:00993566993872991800992036214.97918929992842
01:33:00992036992273990284990867310.42876350991211
01:36:00990858991427990858991005145.01364951991224
01:39:00991058991068990044990737205.14940924990478
01:42:00990744991582990631990991189.99898150991109
01:45:0099096099106099040999092995.76871993990715
01:48:0099091799121799060599084061.59520987990960
01:51:0099084099108799070299085337.69379560990884
01:54:0099084399093799064799088646.83780776990771
01:57:0099090799111799081299111751.67609150991000
02:00:00991078991689990845991270123.60218429991392
02:03:0099126799149999113699127836.96382704991257
02:06:0099122999172499121299150351.59875947991489
02:09:0099154099154099102799122061.14335387991204
02:12:0099124099126799075699075766.96196497990944
02:15:0099075799117599074699117559.92301755990970
02:18:00991175991228990088990573171.00276064990594
02:21:00990607991046990440990945102.72692845990765
02:24:00990990991746990832991555103.99626589991352
02:27:0099151499188499132599173258.46106098991601
02:30:0099172499176499144699155838.58121830991561
02:33:00991558992350991359991359145.78862345991898
02:36:00991359992437991359992342106.79331753992028
02:39:0099234299237699216199217044.82619206992268
02:42:0099217099226699202199214618.97956084992124
02:45:0099214699238199191399238156.10904802992100
02:48:0099238199240999212799217620.85349764992276
02:51:00992182992393991488991644116.59453096991781
02:54:0099167799183799148799160941.45031752991653
02:57:0099170399214199170399192196.27034025991962
03:00:0099192999204099144899180043.21432849991709
03:03:0099180199183999148299153612.73942709991638
03:06:0099154199177399101899122064.20400577991255
03:09:0099114499155799100899113956.52442946991290
03:12:0099109899131199078899130957.27818337991043
03:15:0099126799146299108099129939.22220078991293
03:18:0099134299171399129499165936.85045925991539
03:21:0099166299170699133999153335.04734760991543
03:24:0099154899180099148899173625.28771371991670
03:27:0099172999192099128099171659.37282275991662
03:30:0099175499216799169499215636.94301475991922
03:33:0099216299225999208199217027.04105184992173
03:36:0099217099253099203599246836.79724171992340
03:39:0099249499297099239999262585.84660995992703
03:42:0099266699287999246999250136.98037413992672
03:45:0099246399283399199599205057.08604804992362
03:48:0099202599226799197099211734.26979879992119
03:51:0099214799222199199499212012.47304247992121
03:54:0099212099238099204499226512.95698384992227
03:57:0099229999244399196699216024.77446366992166
04:00:009921029921619921029921610.09000000992128
04:03:00-
04:06:00-
04:09:00-
04:12:0099187299187399132599133225.74856533991624
04:15:0099145799176999132299172043.80971800991553
04:18:0099166899183699159799171214.49882072991726
04:21:0099166699184599158799166914.70199714991712
04:24:009916329917999915859917996.25622190991693
04:27:009917759918859916939918238.15064168991811
04:30:0099181599183899156999167320.35398060991683
04:33:0099165299168599153999158010.04957216991603
04:36:0099160599163299126499134927.94891331991411
04:39:00991359991417990892991141115.86856533991157
04:42:0099112699162199104399157352.26794673991415
04:45:0099161399166099127499137344.39808718991476
04:48:0099137399146499080299089056.06787760991073
04:51:00990884991464990562990721107.25988683990993
04:54:0099072199104899057899071261.21084009990839
04:57:0099069499083499040099052842.80744274990575
05:00:00990573990830990011990043124.23903340990315
05:03:0099005999052099002099044173.68865767990318
05:06:0099039099055899016899040225.74088541990366
05:09:0099037299066599029999054227.22212559990507
05:12:0099049199079499030999049539.48709311990541
05:15:0099049699062199035099050022.32707795990476
05:18:0099048499093299044299081231.61041106990758
05:21:0099080899118099067199109837.80128852990931
05:24:0099106899118299068199076781.97532641990865
05:27:0099077499117599074999109535.47402113991026
05:30:0099107799111499078099081751.78187428990904
05:33:0099084899105199065199066229.07696064990844
05:36:0099070399091199062999083419.27356916990757
05:39:0099080899126299078399116331.37698294991072
05:42:0099117299127799078799085934.14887586990975
05:45:0099086099120699081499098536.30948228991056
05:48:0099102099129599094199113020.03549541991160
05:51:0099111499118699087499110923.61618212991004
05:54:0099111699132199110799130013.67375491991250
05:57:0099129599150499125899147827.22590261991392
06:00:0099147899155099127699138127.51721784991417
06:03:0099143299150199116199121420.53557628991293
06:06:0099126699128999096399103331.77715491991070
06:09:0099098599107399078399078327.56979578990879
06:12:0099079499100499077799087136.25251051990869
06:15:0099084199100599066699074118.31965385990840
06:18:0099075499093699067199083330.61234414990836
06:21:0099081899089199065499076513.15383418990765
06:24:0099081599130999069999127543.77647050991044
06:27:0099127099152599119499141353.17859086991344
06:30:0099141099160099128299154928.87579027991462
06:33:0099157499171799154499166821.05420202991629
06:36:0099166599175199149399166929.56891459991595
06:39:0099164499183099164399178217.74033411991742
06:42:0099176099191099170799185115.52400002991821
06:45:0099186399200599183999200524.85353159991947
06:48:0099200599213099185999194740.83919675991995
06:51:00991947992032991438991788118.08659802991690
06:54:0099178799201099164399178361.87774367991849
06:57:0099184099201199174299178537.18147299991861
07:00:0099178599204199167699204153.27948324991878
07:03:0099203899211899187999190415.90672519991998
07:06:0099193699218499177499195340.08505143991972
07:09:0099193699207599170599198245.40569736991893
07:12:0099197799281299195899272171.31980992992413
07:15:00992721992997992342992343106.62566477992590
07:18:00992369993348992317993309120.99792281992850
07:21:00993304994130993272993994137.67331468993815
07:24:00993981994446992674992779181.41831977993747
07:27:00992774992774991436992542190.81005726992184
07:30:0099250299271799218199260076.42043635992463
07:33:0099256099284499246599266437.53884070992651
07:36:0099258399297099238399291563.90614010992762
07:39:0099291199322999285699288740.49329901993032
07:42:0099296199362599288599323248.69968165993314
07:45:0099323599383599319899360037.79222971993559
07:48:0099359899379799332099337331.90080998993521
07:51:0099335299359699331299350116.49129737993438
07:54:0099354499374899342199351021.18033098993592
07:57:0099347699357399312499331537.75121953993273
08:00:0099329699339099295799300342.96349619993134
08:03:0099302499372199297699350045.98466461993411
08:06:0099347599369599334299361332.18026026993515
08:09:00993612994195993382994021103.55135917993892
08:12:00994000994794993955994448104.96361717994376
08:15:00994444995609994416995104187.00816303995086
08:18:00995076995929994877995616139.82198303995351
08:21:00995629996715995432996334178.06784469996148
08:24:00996436997688995899995912314.59067458996724
08:27:00995917996000995284995890216.50225567995684
08:30:00995891996992995622995665234.86938029996271
08:33:00995647995699994924995361117.83821128995299
08:36:0099536199537199488599502650.12696329995170
08:39:00995026996002994930996002112.83924359995557
08:42:0099600099619599560899573360.91909247995854
08:45:00995708995898994947995071121.59242638995305
08:48:0099507299532499491299513464.27808849995080
08:51:0099511499545699465899471067.69624532995093
08:54:0099471099487999457799466343.05892661994676
08:57:0099470599483499447799478433.52262351994630
09:00:00994798995210994339994603258.99030288994718
09:03:00994601995861994594995789165.00985912995331
09:06:0099578999597399558599583476.38992502995781
09:09:00995817996521995794996110132.31233672996164
09:12:00996113996396995696996134102.31208406996049
09:15:00996171998800996171997495466.27444022997489
09:18:00997609997751996718997073198.03597622997244
09:21:00997070997721996913997078132.20310915997257
09:24:00997078997662996846997178102.17659354997237
09:27:00997140997670996962997183111.27333635997359
09:30:00997252998112996700996787208.21581462997504
09:33:00996725997384996594996824101.25682781997013
09:36:0099691299709699624499651271.92573741996669
09:39:00996592996882996218996432120.17035252996597
09:42:0099647499692399635999669852.13517431996661
09:45:0099669899696999652599654845.76588683996752
09:48:00996548996608995894996301120.02595508996220
09:51:0099621299661199614099645982.77518862996396
09:54:0099636299643299620299633422.60383128996327
09:57:0099635099684099634999680879.10346557996615
10:00:00996832997483996787997194149.98855456997119
10:03:00997191997633996805996858131.61656578997264
10:06:0099685899706799633599644069.83895330996715
10:09:0099648099700299647199677653.39015688996789
10:12:0099677899687599615699618173.01192612996476
10:15:0099619699680099615399674189.24679065996503
10:18:0099673999698599635599646788.43369974996670
10:21:0099646799657999598399645482.98644829996294
10:24:0099649999686599644099686536.49247228996638
10:27:00996811997452996796997327111.10629196997132
10:30:00997297998725997230998705344.86561143997928
10:33:009986251001442998461999704605.69334616999973
10:36:009997041000173999347999840201.60958487999680
10:39:00999918999972999072999158169.41652531999633
10:42:00999158999464998859999069142.46685644999156
10:45:00999066999933998637998709233.06775714999231
10:48:0099870199870199807399821897.58470839998334
10:51:00998220998649997690998487146.05043612998143
10:54:00998552998606997969998280129.68476547998241
10:57:00998331998748998001998420132.80460630998441
11:00:00998420999497998420998506241.06717644999035
11:03:00998512998870998000998785109.79394197998379
11:06:0099878099912599852199861887.63032502998851
11:09:0099858999935799858999925882.73416054999019
11:12:00999233999569998952998994111.99001089999291
11:15:0099900699933699871099891267.50135604999012
11:18:0099891499895299849299877852.65539372998707
11:21:0099878699883799849299856664.80179224998662
11:24:00998596998770998108998529167.35839383998412
11:27:00998562999448998476999131148.17292639998993
11:30:009991241000624999055999077383.59034638999722
11:33:00999099999173998493998861174.94433451998769
11:36:00998889999556998771999346102.86232758999257
11:39:009993451000132999300999920127.29112618999769
11:42:009998971000016999356999526100.68018228999634
11:45:0099950099988199932199938675.11574448999629
11:48:0099944699967199942299956441.58666099999552
11:51:0099955910005009994211000169170.283979471000105
11:54:0010001851000334999767100006798.702885711000057
11:57:001000125100096810000241000804163.104143161000480
12:00:001000798100130010005841000630336.186444651000964
12:03:00100063010009681000362100043278.803997181000643
12:06:00100043310007851000322100056962.642398371000571
12:09:001000569100101110003341000369144.463471321000781
12:12:001000406100076310000841000706101.144267121000355
12:15:001000723100199710001871001273346.817589081001128
12:18:001001261100174610009421001607163.214735871001272
12:21:00100161010016551001127100128187.191548561001361
12:24:00100125510017401001105100137189.131955671001435
12:27:00100134210016801001193100142974.568394671001416
12:30:001001418100229110013161001429237.909574211001757
12:33:001001440100163610007101000824170.469245051001066
12:36:00100082110010451000678100085059.603275631000826
12:39:0010008531000915999771999796167.475211751000261
12:42:0099981699998399961699992789.02583087999807
12:45:00999921100000099973799994572.45561312999935
12:48:0099993110003419997571000276162.967988081000045
12:51:001000316100036599963199967264.02774566999961
12:54:00999661999827999116999318147.66908053999428
12:57:0099931599972099893499966492.00474496999341
13:00:0099966410005989996641000525293.360825401000029
13:03:001000525100079010003191000679106.023744541000594
13:06:001000656100103810004141000891103.692104271000710
13:09:00100090010011331000674100088688.453211291000950
13:12:00100088110009791000543100058684.667122051000737
13:15:00100057210008561000109100020180.456454431000455
13:18:0010001971000416999961100010684.974595311000190
13:21:0010002371000377999353999735146.82680594999845
13:24:0099973499989999938899968399.50720770999642
13:27:009996681000070999533100003777.60203448999801
13:30:0010000701000214999602999660108.82952983999933
13:33:0099965799970399931099932567.09972349999477
13:36:00999344999387998800998800120.28630342999125
13:39:00998800999321998418999299158.49237881998845
13:42:0099927899945199925099928950.56855155999334
13:45:0099932299965499892199892171.77570074999311
13:48:0099894499908499843799871272.78604304998746
13:51:0099873099888799851599887640.57208061998715
13:54:0099887699929099878999905554.44152990999029
13:57:0099905799929399884199924246.52886583999089
14:00:009992641000900999264999964309.729765841000018
14:03:00999971100010699951299951265.27760247999739
14:06:0099951299967099906299916367.00181168999383
14:09:00999163999345998931999099123.67123088999083
14:12:0099907599948599893199933687.73638231999147
14:15:00999348999358998765999039150.28624124999022
14:18:0099909799942299909799920536.06432656999248
14:21:0099920399935499901799929757.44262591999207
14:24:0099929799934999874599899595.30463883999003
14:27:00998999999285998761999133144.66478781999006
14:30:0099909799963199900999935294.98589954999435
14:33:00999363999580998866999515104.42635594999191
14:36:009994741000000999310999770125.21935414999704
14:39:009997711000010999682999816104.40156272999800
14:42:0099981699991399941099967596.79129224999678
14:45:009996441000300999638999894113.663981461000049
14:48:00999894999982999460999524107.69087863999694
14:51:0099956299958599926099930349.89312439999408
14:54:0099932599968799931599950947.04736744999502
14:57:0099951099989699945999989273.06855816999748
15:00:00999892999894999365999400110.80240829999624
15:03:0099942399966199935599957434.10255762999521
15:06:00999568999746999200999612107.58389186999494
15:09:0099960399963199909799921671.74485896999289
15:12:0099923399927999910099921229.84799837999174
15:15:00999204999900999175999284110.48447147999468
15:18:0099928999987299925599959081.56925813999600
15:21:0099958399967899928099931952.09771662999477
15:24:00999304999405998926999213116.55474555999132
15:27:0099921299943299894899909367.86121356999210
15:30:00999089999318998720999055146.47471961999053
15:33:0099904999930599897399910665.76647712999144
15:36:0099911699938499909499917055.31427509999253
15:39:0099919599919999875699887495.07672000998916
15:42:00998877999114998748998996105.15368563998896
15:45:0099903599912499884599910858.79109347999000
15:48:0099907099913999871899882867.11361785998912
15:51:0099882099894899871199883248.31264604998823
15:54:0099880199890099870599883837.25809689998794
15:57:0099879299901099870099891745.72553317998842
16:00:00998949999316998701999233107.33064384998960
16:03:0099924699949999918199939575.26802515999364
16:06:0099939599956699914199914989.16699768999340
16:09:0099913799934199912699931140.09666603999250
16:12:0099931199954099920199938141.05985270999383
16:15:0099942099953099902199912857.31504715999179
16:18:0099912099939599893199936674.38136386999130
16:21:0099939599942199897499904958.39823568999153
16:24:0099906699913799870599881671.61967074998942
16:27:0099879199881899849099860595.83811352998627
16:30:0099862599890799858599869394.09290402998738
16:33:0099869399876899858599859246.25575584998675
16:36:0099858799867399830499833787.56610048998512
16:39:00998337998618998250998277100.02328001998401
16:42:00998281998296997757997883138.52380060998036
16:45:00997877998046997506997833227.92972078997751
16:48:0099783799795299769299786879.14748244997805
16:51:0099786099817899783999817861.17810414997983
16:54:0099815299847999799799840885.72287479998268
16:57:0099839699850099823299844380.13922561998382
17:00:0099841499872099825099857296.19127571998422
17:03:00998588999222998588999094155.03938741998973
17:06:0099909699921799894299919946.97636415999062
17:09:0099918110001499990981000075175.25154407999647
17:12:0010000801000200999626999868195.96515472999882
17:15:00999821999889999100999162131.39329928999524
17:18:0099913999957599901199910195.71683958999321
17:21:0099910199918599862999882795.87738089998872
17:24:0099881699908899862999908373.89980864998842
17:27:0099908399923199905099913655.11310356999155
17:30:00999157999449998819998889131.47115154999148
17:33:0099889499892799854299869084.44930967998765
17:36:0099875499895099864699882451.46013351998796
17:39:0099878599889199847599860372.52272983998674
17:42:0099858099868799833499846362.23393194998492
17:45:00998473998604998200998376101.77497509998401
17:48:0099838499860899820099821676.10479715998347
17:51:00998258998324997823997975146.59591404998057
17:54:0099797599844899795599834482.52852025998204
17:57:0099831599865099825599863777.28805801998454
18:00:00998584998631997838998324190.35273093998208
18:03:00998324998427997887998012110.75646880998151
18:06:00998002998152997693997770140.77937915997903
18:09:00997752997833997225997367223.39407506997539
18:12:00997346997494996879997272145.09397884997175
18:15:00997227997377996880997103112.21467446997036
18:18:00997111997759997111997507116.46780659997512
18:21:0099751499785199744299754089.31118344997651
18:24:0099754799835999741799827891.51842564997827
18:27:00998229998759998057998290184.33185610998443
18:30:0099827999833799800099809298.31269605998145
18:33:0099809599822699792699795844.01524600998073
18:36:0099797899849699790199839290.96059806998207
18:39:0099840399868599830599848274.48942352998493
18:42:00998451998501997758998268165.32764736998164
18:45:0099826899838299807599833243.64185525998235
18:48:0099834599844699815699815653.78648027998344
18:51:0099815699824899787199804666.86112222998052
18:54:0099804499826099793099817064.07920120998099
18:57:0099815899841599804699828765.89684473998269
19:00:00998272998818998241998570116.97826760998541
19:03:00998570998668998117998314112.32138443998379
19:06:00998313998604998104998200109.82843416998339
19:09:0099819499831799806199828228.77374514998208
19:12:0099828299841799783499791794.67638426998023
19:15:0099792599834299789199820672.85963757998191
19:18:0099820199859999818599844675.33443242998395
19:21:00998470998707998405998441119.12425185998563
19:24:0099849599873799841399859651.52137527998554
19:27:0099860999894599857399893979.20954205998777
19:30:0099891099898399868399874586.28985665998875
19:33:0099870899897099851099889493.46605631998762
19:36:0099889899900099884299893957.63655338998936
19:39:0099896899930099890499928781.23219706999165
19:42:00999290999500998893998970134.17616122999237
19:45:00998965999145998685998987102.38038201998901
19:48:0099898799908099871999890652.50417713998912
19:51:0099891199895699865999869142.91776057998797
19:54:0099868799878299848699870885.99820360998641
19:57:0099867799889099859199871974.04798451998747
20:00:00998726999042998581999000108.70815502998867
20:03:0099898799906999879599894836.67717391998960
20:06:0099893299901699848199865978.95301665998705
20:09:0099865999895199836199848186.02293475998634
20:12:0099850599863399824399828487.16155495998382
20:15:0099830799844999812399813274.62743687998294
20:18:00998141998174997461997881195.62417600997859
20:21:0099786099822499786099822466.12786186998071
20:24:0099820999825999807799817752.10613778998169
20:27:0099815099830899808799824142.11323839998199
20:30:0099822299836499802299819290.05734142998188
20:33:0099819299827399759699772361.52045993997918
20:36:0099771699793799769999775955.63775071997830
20:39:0099778999785399724199725382.29539290997544
20:42:0099726499747599720099738993.30435165997348
20:45:00997399997826997290997819160.77791029997577
20:48:00997819998374997378997448190.33668973997842
20:51:00997467997559997116997116107.03802762997320
20:54:00997116997831997074997196172.33799385997433
20:57:0099719599738899705999705989.96683193997184
21:00:00997082997084996533996983226.14332822996808
21:03:00996981997499996979997421134.94738175997301
21:06:00997414998181997374997842161.70116438997738
21:09:0099783899801699762399783882.73288814997804
21:12:0099784099793799750699757272.09833627997678
21:15:0099752799772499745399770870.00974972997565
21:18:00997708998331997668998266106.42755471998063
21:21:00998239998678998123998316112.92026994998351
21:24:0099831099843599802699832386.16015077998194
21:27:0099837399859999824399853884.22690032998445
21:30:00998525998700998298998456159.37297872998515
21:33:0099846699856199832099848842.73610216998451
21:36:0099849199857199821299821263.37391770998349
21:39:0099821399857899819399857270.86133244998337
21:42:0099858399874099845899864664.05099725998615
21:45:00998617999562998615999230278.44123483999206
21:48:00999230999554999056999176156.26869560999278
21:51:00999178999990999176999250186.77930281999511
21:54:0099927799934199905999923151.70147937999195
21:57:0099922499969599922499947997.58491720999515
22:00:00999500999867999325999335163.13223419999575
22:03:00999356999391998617999020248.78150921998949
22:06:0099902099945599901999924097.72545607999270
22:09:0099924599952599915499929663.78493799999359
22:12:0099929699958199929699953175.17011871999467
22:15:00999516999930999442999823139.60785362999701
22:18:00999864100700099978710042281553.529047241003678
22:21:001004228100493410033161003720683.184564441004066
22:24:0010037441003929995000995544888.098691471000585
22:27:009955449974419950009965551439.99945391996209
22:30:009965349973589930109966421354.68582831995527
22:33:00996607996668994002994027631.00769505995556
22:36:00994027995464993560994354662.44792847994595
22:39:00994354994843991000992860913.49448148993121
22:42:00992791993665990874991607766.73790961992370
22:45:00991607994262990720993754576.16035114992769
22:48:00993849994891993136993855638.39744862994200
22:51:00993855994122993336993436222.29394545993686
22:54:00993436994507993222993588273.00538998993836
22:57:00993411994323993356993918229.86438280993874
23:00:00993918994064992372993600468.45448295993212
23:03:00993600993617992237992343238.59294087992827
23:06:00992405994530992045994083345.91728745993307
23:09:00994044994358993240993697185.33975375993825
23:12:00993703993817992500993643197.55204220993152
23:15:00993653993928992824993877179.09970708993416
23:18:00993890993890992525993424272.63512728993122
23:21:00993386994221992577994214260.38453245993281
23:24:00994128994205993048993276113.87683476993525
23:27:00993216994950992923994054356.05703689993955
23:30:00994065994492993300994312234.67852715993899
23:33:00994279994408993438994071156.06412042993854
23:36:00994031994567993675993993173.43915469994195
23:39:00993997994353993728994208120.70214440994091
23:42:00994184994531993662993870146.85393230994157
23:45:00993870994830993791994612134.85637461994410
23:48:00994719995060994251994315139.43648946994701
23:51:00994368994882994303994386136.33618254994580
23:54:00994398995280994328995204115.36213325994863
23:57:00995131995265994441994567167.32771742994865
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.