暗号資産価格データベース


2020年06月14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
00:00:00101673910176061015902101590311.403438591017227
00:05:0010159031017160101588410171593.186524231017015
00:10:0010171591018463101715910178388.697272801017755
00:15:00101773710182151017159101716011.510425001017823
00:20:00101737510181001017375101779911.807126261017931
00:25:0010177981018000101737710178371.436300001017873
00:30:0010179681018212101680010169001.602051601017600
00:35:0010169001016900101600010160003.667704601016571
00:40:0010160011016489101576910162062.163194281016022
00:45:0010161661016176101600010160001.074000001016038
00:50:0010160001016000101546810156961.681300641015668
00:55:0010156401015947101512110159471.717423541015645
01:00:0010159491016468101550610164293.956516421016041
01:05:0010164291016429101500010150002.568500001015683
01:10:0010148891014889101350010140714.277942981014127
01:15:0010140711014627101371410145880.850980801014448
01:20:0010145881015097101453710146701.234000001014820
01:25:0010148001015403101480010154033.674000001015260
01:30:0010153991015568101495110155001.671361131015440
01:35:0010156811015725101568110157251.099900001015686
01:40:0010158181015916101581810158840.893510001015857
01:45:0010160001016429101600010162013.279906781016249
01:50:0010162011016201101589810159640.320000001015953
01:55:0010159641015995101590010159950.513000001015961
02:00:0010160021016140101539610153960.543100001015829
02:05:0010150001015629101500010156293.010000001015039
02:10:0010156251016346101500310163461.926905081016011
02:15:0010162671016806101623210167951.834706401016352
02:20:0010165661016596101601910160791.028999201016169
02:25:0010158511016454101566610164531.664328081016280
02:30:0010165001017267101648710168961.986926501017018
02:35:0010171031017103101681210171031.922776181016953
02:40:0010171021017471101636910164282.251000001016741
02:45:0010164281016428101599010162831.483800001016294
02:50:0010163001016300101557010161482.700001001015908
02:55:0010161701016178101508510150862.338803721015203
03:00:00101508610160271015003101602732.520455791015210
03:05:0010160121016027101539110153938.392074431015444
03:10:0010153921016565101527410164525.040696081015562
03:15:00101656810165681015166101538122.368010861015469
03:20:0010153711015772101501910150198.923717901015324
03:25:0010150681015936101497110159367.108259021015413
03:30:0010159391016076101578610158191.212230001015937
03:35:0010158191015859101580010158470.662003001015834
03:40:0010158461016563101559410155944.624051361016142
03:45:0010165681016781101522310152236.236200001016140
03:50:0010152561015269101520010152210.900097121015226
03:55:0010157761015877101523810152621.231998001015637
04:00:00-
04:05:00-
04:10:0010152621015262101498510150000.622863601015160
04:15:0010150001015764101457010150002.881252931014753
04:20:0010150001015441101485710154412.549000001014929
04:25:0010151821015462101501210153684.233806881015298
04:30:0010153971015742101504510150451.277000001015436
04:35:0010150801015734101501910157340.260000001015160
04:40:00101574010200001015250101856848.318520151018232
04:45:00101856910203571015406101584328.096578321018246
04:50:00101586410158651009800101101059.531101191011778
04:55:00101091510126601010637101081014.730759901011139
05:00:00101145710114571006000100851342.951052001008534
05:05:0010085571009902100750010099025.256887061009114
05:10:0010093171010554100870610099724.600136561009720
05:15:00100996910130301009103101303016.908898961011682
05:20:0010129281013066101209310124197.886271001012518
05:25:0010124191013645101050010105194.227200991011870
05:30:0010109161011893100949910094996.930983521010483
05:35:00100937510110301009120101012421.340217921010130
05:40:0010101241011330100972210103843.910602171010383
05:45:0010104391010879100962210098593.145147691010374
05:50:0010099051010001100990510100001.143571641009986
05:55:0010100001011620101000010111752.252203511010876
06:00:0010111751012100101117510120002.118504741011977
06:05:0010119691012097101150010120001.060568371011946
06:10:0010120241012097101202410120971.130000001012078
06:15:0010120971012580101209710125800.696500001012271
06:20:0010123301013080101222710130801.691459001012493
06:25:0010131721013500101217710121772.400901301013162
06:30:0010124501012917101241410125122.953127791012645
06:35:0010125121013154101251210125130.969700001012644
06:40:0010125251013685101251310134327.083268291013277
06:45:0010134281013459101300010133330.411000001013321
06:50:0010130461013625101301910130191.288000001013165
06:55:0010130191013347101301910133470.480601501013164
07:00:00101387610146901013132101394212.867711921014195
07:05:0010139421014031101394210140310.233508351013983
07:10:0010140311015323101345610150008.993153511014692
07:15:0010150001015202101459710150002.701478591014833
07:20:0010150001015000101464110146440.559000001014716
07:25:0010148041014815101459710145971.249000001014681
07:30:00101459710160001012980101323611.246475391014711
07:35:0010132381013913101200010139092.896257321012821
07:40:0010138861014788101318810143961.897010601013968
07:45:0010141531014179101350010135003.425625701013750
07:50:0010135001014790101350010147590.770449271014222
07:55:0010147891015000101475910150000.701801001014850
08:00:0010150001016210101450010154802.277884901015531
08:05:0010154801015523101519310152800.333500001015432
08:10:0010152791015702101463610155234.040096001015315
08:15:00101555410189981015554101798123.597965531017498
08:20:0010177651017766101663810170001.930574751017145
08:25:0010170001017000101596410170002.217396001016592
08:30:00101700010189981017000101791220.928055591018298
08:35:0010185531019000101607010160709.532149511018231
08:40:0010170111017635101595110171527.154976981017078
08:45:0010171531018510101700010185105.747161481017839
08:50:0010185101018510101763110182004.204079131017799
08:55:00101817210190101017715101863518.628980231018436
09:00:00101900010196301017800101859825.688226751018748
09:05:0010188001019010101728110176507.189316271018354
09:10:0010176501017650101700210170022.557018601017350
09:15:0010170021017181101672310168973.053340451017033
09:20:0010168971016897101519210165805.912398111015856
09:25:0010166351016685101653510166850.459000001016651
09:30:0010163481017280101634810168870.578890001016958
09:35:0010168881017407101629010163042.119605041016956
09:40:0010160501016104101550310160215.238876401015644
09:45:0010160411016500101602110165001.739627001016212
09:50:00101677610196151016211101802947.617044901018187
09:55:00101856610192301016860101780935.106213831018086
10:00:00101780910179651017432101750011.764640931017786
10:05:0010175001017936101730010173755.212450231017473
10:10:0010173751017375101650010165005.784188511016864
10:15:0010165001016577101620110162011.908900001016541
10:20:00101650310165031016000101637913.411500001016143
10:25:0010163791016379101600210163671.289455181016287
10:30:0010160001016600101594910165971.481988531016251
10:35:0010166001016600101590110159011.776420001016135
10:40:0010159011016868101590110165713.429324231016395
10:45:0010166011017505101660110175053.305200001016985
10:50:0010173641017364101634310163432.613460491016867
10:55:0010163431017195101634010166182.434556001016526
11:00:0010167501017295101672610172950.692000001016842
11:05:0010174621017484101700010170090.588000001017325
11:10:00101700910179501016336101742313.019241211017251
11:15:00101742310178001017064101769410.015681351017656
11:20:0010175321017628101706410175685.506876011017503
11:25:00101774710182001017678101767810.213000001017968
11:30:0010176771017725101729610174293.234800001017569
11:35:0010173841017422101680010168003.727502001017060
11:40:0010170641017100101650010165009.108200001016972
11:45:0010170711017112101650010170009.740000001016967
11:50:0010170001017000101626110164892.707000001016488
11:55:00101684210174041016419101740412.488001001016949
12:00:0010174041017405101618710165931.277766001017218
12:05:0010165901017075101618510163502.405401011016532
12:10:0010163501016350101617110161712.553641981016195
12:15:0010162791016280101627910162800.451000001016279
12:20:0010164021016402101549010154907.340148911015911
12:25:0010154901015490101540010154901.367425181015471
12:30:0010154871015490101504410152066.387294821015280
12:35:0010152061015849101507610158492.730096441015278
12:40:0010158491015998101515110151823.371092391015609
12:45:0010151821015478101509410150959.626631591015150
12:50:0010150951015262101450010145001.850330401014988
12:55:0010145021015478101450110154783.114300001015148
13:00:0010154811015908101547910154801.975446571015480
13:05:0010154801016245101548010162452.507189431015906
13:10:0010162451016789101582110163245.555861021016324
13:15:0010163211016331101556810155684.153678401016075
13:20:0010157481016269101522310155001.533215171015739
13:25:0010155001015500101518910155002.145120441015292
13:30:0010150001015286101488810149113.482000001014896
13:35:0010148171015000101480010150002.596780001014820
13:40:0010149511015000101480010148001.247500001014836
13:45:0010148001015690101480010151663.139599001015424
13:50:0010152011015769101480710149617.663209921015176
13:55:0010148071015086101450210150812.533056251014993
14:00:0010150811015081101499910150001.351000001015000
14:05:0010150001015670101488610155212.002330631015163
14:10:00101572610163531015521101588719.059999001016265
14:15:0010158881016297101588710162970.702140111016017
14:20:0010162971016430101592410159240.513859891016300
14:25:0010159241015976101546310154660.780000001015684
14:30:0010154631015949101546310159491.999000001015628
14:35:0010159481015962101494910152771.551356011015615
14:40:0010148661015672101410110149415.274453201014530
14:45:0010148271014827101400010145732.827984801014232
14:50:0010142301015489101401410150994.947535231014872
14:55:0010152351015300101500010150003.756926401015226
15:00:0010152901015512101524310155002.612269241015385
15:05:0010153271015345101479910147991.055358681015144
15:10:0010146001015085101460010150853.492895001014797
15:15:0010150851015085101508510150851.200000001015085
15:20:0010147791014779101475210147541.230000001014757
15:25:0010152321016000101475210147526.202399001015503
15:30:0010147721015580101475210153000.425173371015070
15:35:0010147411014741101365710139978.310960001014083
15:40:00101399710154651013241101324114.281673311014173
15:45:00101324110133831011437101154022.119889171012416
15:50:00101143410125001010611101250018.298965261011289
15:55:0010125381012790101200210121189.588206001012413
16:00:00101200210120021010111101111911.488785221010882
16:05:0010111191012844101001810126927.824246641011557
16:10:0010126931012818101261110126116.478524361012712
16:15:0010122291013500101184010135005.898301281013017
16:20:0010135071013516101176110117615.455000001012598
16:25:0010117621013014101176110129484.334800621012496
16:30:0010125651013923101240610130645.856874611013335
16:35:0010130001013000101216810123463.808344841012542
16:40:0010122981012298101179910117990.978480001011925
16:45:0010117671012363101170010119822.143001001011865
16:50:0010119751013126101155010125604.273895011012368
16:55:00101256010138441011410101278411.755964551012543
17:00:00101289910129221011000101199010.850212011011911
17:05:0010123471014014101234610137335.033258081013423
17:10:00101362110150001012836101456918.374083311014222
17:15:0010145691015200101400010146925.647477481014832
17:20:0010150441015047101450410145092.143480001014733
17:25:0010145081014741101400510140270.754930001014547
17:30:0010140011014494101356410144006.081636241014121
17:35:0010144001014487101428310142833.728854551014285
17:40:0010142831014489101385010140750.907951451014234
17:45:0010140751014614101385010145653.016912221014304
17:50:0010145261014836101452310148364.172300001014553
17:55:0010150001015090101462510146742.822912631014923
18:00:0010146741015088101450010145621.519000001014650
18:05:0010150691015116101506910151041.703230001015103
18:10:0010146001015042101450010147636.537336031014571
18:15:0010145001014555101363310136332.979124031013965
18:20:0010136341014203101363310142021.767598001013733
18:25:0010142151014215101357110136302.088587701013841
18:30:0010136301014061101356410135691.007000001013772
18:35:0010135671014030101337710140301.570750931013663
18:40:0010138001013978101376810138101.365970001013776
18:45:0010138101013970101300010130001.440000001013324
18:50:0010130071013584101299010129912.658760001013203
18:55:0010135561013810101335010135071.351860281013679
19:00:0010133981013837101299010137503.479700261013322
19:05:0010140001014551101400010145412.300000001014228
19:10:0010145411014759101394210144742.548200001014101
19:15:0010145351014535101381810138181.816500261014182
19:20:0010138001014693101378210140767.796700001013831
19:25:0010141001014739101401910140641.240260751014211
19:30:0010140581014390101401910140752.081000001014095
19:35:0010140751014736101406510147367.930000001014089
19:40:0010147141014739101406510140651.761999001014399
19:45:0010140651014065101406510140651.525301501014065
19:50:0010140651014400101401910144000.357658501014129
19:55:0010145651014611101453610145771.028310001014572
20:00:0010144981014499101400010140011.103000001014097
20:05:00101400110155001014001101550010.033187721015209
20:10:0010153721015889101525010158876.290893911015547
20:15:0010158871015887101528210152822.375000001015626
20:20:0010152821015870101525010158703.198561921015483
20:25:0010158691015869101539510158691.284280761015605
20:30:0010158681016283101583010160006.365527841015949
20:35:0010160001016000101550610155061.871490001015741
20:40:0010155061015518101541110154111.388900001015508
20:45:0010154111015499101514310151973.380677921015258
20:50:0010151971015300101482110152501.836817681015162
20:55:0010153001015300101487710148771.624000001015260
21:00:0010150001015400101487810150304.383500001015144
21:05:00101503110158361013702101520815.553627021014732
21:10:0010152081015325101472510153252.602000001015068
21:15:0010149931015457101484010148524.068310001015031
21:20:0010151161015468101450010145005.957243081014927
21:25:0010145001015020101330010138166.395820971014045
21:30:00101330110137921011659101180016.174550641012459
21:35:0010118011012592101100010119569.614720381011640
21:40:0010119561012548101188710118892.071500001012038
21:45:0010118891011919101100010111706.829260151011637
21:50:0010117661013000101176610129734.112362311012577
21:55:0010129741013013101253910129072.719590311012851
22:00:0010129071012907101018610104067.538556911011562
22:05:00101040710112411009000101021036.789262641010242
22:10:00100982510105501009500101001614.325951061010148
22:15:0010100161011944101001610115046.929280271010985
22:20:0010115011011523101150010115001.352640001011502
22:25:0010115001011651101117110111713.199170261011390
22:30:0010112011011201101001610104763.163930031010741
22:35:0010104761010723101047610107233.015670001010609
22:40:0010107231011107101047710110833.026979651010590
22:45:00101101110120001010249101200013.674979031010966
22:50:00101223310134491011898101344714.184813391012735
22:55:0010134071013407101190010120714.028414401012233
23:00:0010120681012271101145010122715.294870411011939
23:05:0010122711012834101187910125103.787880001012329
23:10:0010124451012445101123810117370.949999001011806
23:15:0010117371011994101050010105006.217709001011185
23:20:00101050010110001009486101005815.701546341009921
23:25:0010096001010391100925110103894.135790351009584
23:30:00101009610106731009470100952829.323535651009897
23:35:001009528100952810071321007779103.617553551008153
23:40:001007779100803210020001003938148.539971051004081
23:45:001003735100521510012381005215147.826160051003026
23:50:00100513110061501004551100500021.061639871005769
23:55:00100499910063211004999100516917.744098131005669
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.