暗号資産価格データベース


2020年06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
00:00:0010248251025720102433410249844.776277101025090
00:05:0010251771026113102498410255824.292400001025614
00:10:0010255821026500102558210264613.171598041026131
00:15:0010262871026500102576110265002.064130001026187
00:20:0010264701028499102646910280006.138793751027383
00:25:0010277121028650102771210285006.011708001028301
00:30:0010284991029854102800510297939.126102361029391
00:35:00102990910304501029090103039711.254694291029932
00:40:0010303971031070103010710303184.417496981030668
00:45:00103031710312001029783103120014.735013731030326
00:50:00103120010325161031200103150033.613848401032229
00:55:0010318951032501103166610325013.323202751032014
01:00:00103250110328671030500103050030.337653961032085
01:05:0010305001031818103040310315127.481400001030706
01:10:0010314481031818103100010313197.926096001031423
01:15:0010313581031358102950910304879.168888321030219
01:20:0010303201030863102974310297432.453993051030409
01:25:0010295001029640102850010289364.322202581029038
01:30:0010289361030620102867010302347.260554381029837
01:35:0010302111030943102993810299381.491024791030326
01:40:0010302021030202102859410293683.878891061029480
01:45:0010285001029796102839610293812.818219001029020
01:50:0010292751029870102913010298702.906800001029538
01:55:0010286671028852102866710288523.275498001028753
02:00:0010291771030428102917710300001.025380001030074
02:05:0010300131030018102948710295090.443942441029886
02:10:0010295311029531102886410290611.341292001029239
02:15:0010290331029033102759810280045.977746111028403
02:20:0010279981028476102750110277970.749909151027998
02:25:0010278051028427102771810284273.551966751027930
02:30:0010281771028177102750110275063.382895011027902
02:35:0010275111027654102750110276540.650000001027508
02:40:0010277391028483102773910284810.905000001028189
02:45:0010284811029055102848110290492.109000001028898
02:50:0010289971028997102899710289970.200000001028997
02:55:0010293471029388102870010293822.179998001029105
03:00:0010293881029530102873510287352.439998001029335
03:05:0010287351028831102777110278211.069890011028142
03:10:0010277701027829102765010276500.520000001027713
03:15:0010276501028657102765010285591.337792781028043
03:20:0010285431029644102852010294681.750000001029241
03:25:0010290901030100102841210301001.549414851029161
03:30:0010299791031000102997910310007.938099681030208
03:35:0010313181031710103086710311332.050900011031127
03:40:0010310561031253103101410312530.551000001031161
03:45:0010311361031888103082310309591.582219991031433
03:50:0010308681031000102847410284745.031964011029805
03:55:0010290881029429102815510291532.386705061029107
04:00:00-
04:05:00-
04:10:0010291531029950102915310294130.668100001029819
04:15:0010295931030376102910010291001.261401331029824
04:20:0010291001030000102910010300000.098090001029585
04:25:00103004710303041029990103000014.602877431030020
04:30:00103000010300001028849102884914.918119971029253
04:35:00102884910305701028848102970013.931766791029131
04:40:0010296131029613102827010284063.330830001028819
04:45:0010291281029155102912810291460.170002001029145
04:50:0010291481029154102775010285513.738118031028209
04:55:0010285511029151102807210280720.603170001028639
05:00:0010277981028413102750110281692.344063991027842
05:05:0010282971028297102814110281490.721072981028154
05:10:0010281491028863102814910286914.226325271028666
05:15:0010287501029852102838810296331.389760761029074
05:20:0010296331029855102963310298000.449020901029842
05:25:0010298001029917102886410288640.948879241029737
05:30:0010288651029800102886410294021.055061881029303
05:35:0010294121029423102857110285711.259960381028908
05:40:0010285011028571102809610281865.263897591028219
05:45:0010281841028457102754810278971.690301031027826
05:50:0010279541028156102782010278201.544000001028023
05:55:0010278201027820102600010264763.484257271026880
06:00:0010261841026495102500310250038.092957311025599
06:05:00102500210254791023000102472080.739187301023625
06:10:0010247211025087102407910250873.208445841024796
06:15:0010252321026200102523210262006.180591891025965
06:20:0010264091027033102600010260002.941626621026595
06:25:0010260001026000102547210256922.661043871025927
06:30:0010257281026501102570010265013.852363691026080
06:35:0010266101026643102618310261841.133997501026480
06:40:0010261681026789102616810267892.033610001026574
06:45:0010267891027277102678810270700.612512951026879
06:50:0010271431027706102691710269473.586785161027129
06:55:0010277391027930102715010271502.128674351027558
07:00:0010271501027328102693810269760.983128521027076
07:05:0010269901027061102697710270611.134373711027001
07:10:0010270611027943102699010276003.164541221027462
07:15:0010275981027600102710210271172.625440891027276
07:20:0010272571027828102687310275003.735937821027099
07:25:0010271661027500102650110268422.505163991026970
07:30:00102683110285591025000102522247.906071411026429
07:35:0010252331025582102498010249801.913561891025136
07:40:00102496310257091023943102448121.932932631024936
07:45:00102398110239811021870102397922.226190231022867
07:50:0010239791024670102323010241135.964837271023918
07:55:0010240001024657102319110240954.751811301023885
08:00:00102386710238671022226102321711.541619491022643
08:05:0010228991023576102289910234773.497550991023254
08:10:0010235761024000102321610237154.878176261023595
08:15:0010241421024399102333410235853.703961001023833
08:20:0010231661024000102300810240003.336680101023391
08:25:0010240001024175102363010238314.783564011023992
08:30:0010236301023630102300010230002.470560001023431
08:35:0010230051023606102300010236062.821800001023332
08:40:0010239971023999102300010234912.098739061023520
08:45:0010234911024176102345110241764.667000001023684
08:50:0010243681024951102436810245821.741500001024705
08:55:0010247111024910102457010249102.171290001024672
09:00:0010249101025504102450010255042.066734821025289
09:05:00102526110263591023925102555010.467635771025285
09:10:0010255501025763102441010250005.669378001025169
09:15:00102500010250001024700102498611.740990001024852
09:20:0010249861025325102488910253255.764344401024998
09:25:0010253251025675102501310251296.287896001025337
09:30:0010252341027500102523410275006.894354711026270
09:35:0010275011027999102687610272678.598103351027386
09:40:0010267761027228102650110265031.387523991026806
09:45:0010265031027271102650210270001.804685061026944
09:50:00102692210271211025500102550010.411305571026320
09:55:0010255001025628102550010256280.464760001025518
10:00:0010256321025695102501210255001.772265871025581
10:05:0010255001025501102500010250003.609124001025317
10:10:0010251371025352102474810251544.462402001025007
10:15:0010251171025725102511710257250.932692941025571
10:20:0010257251026019102535010258465.139745811025775
10:25:0010260001026118102600010261180.368000001026020
10:30:0010261501026150102595610260001.250100001026085
10:35:0010261181026500102611810265002.128100991026473
10:40:00102649310268081026107102680823.552825891026433
10:45:0010268081027632102680810276328.381914621027101
10:50:0010276551028000102762210280005.009637111027857
10:55:0010276641028000102766410278513.914403451027757
11:00:00102784110280321027300102730013.838142091027678
11:05:00102730010276641027102102756312.022546441027447
11:10:0010275291027562102700010272006.293739301027357
11:15:0010272001027649102720010276495.553388441027204
11:20:0010276501027773102678610277732.704513661027336
11:25:0010275371027650102656310276503.907587001027130
11:30:0010276501027772102765010277690.986000001027737
11:35:0010277721027773102735610273561.157680001027611
11:40:0010275001027769102735610277693.101130001027546
11:45:00102750010298631027500102909230.127691841028703
11:50:0010291201029599102877610293733.698978101029355
11:55:0010293221029597102925610295004.391002001029441
12:00:0010295971029900102920010293438.604012691029491
12:05:0010290001029000102800010283343.250600001028523
12:10:00102833410285071028000102850714.588500001028318
12:15:0010286041029259102860410290006.600803541028970
12:20:0010291831029183102891610290794.021500001029000
12:25:0010290491029067102800110281005.578007001028704
12:30:0010280161028354102760010282994.658489141027890
12:35:0010282981028298102753810278755.217580001027727
12:40:0010278221028127102782210281253.442000001027892
12:45:0010280201028147102760110281476.337730201027852
12:50:00102773710284001027126102800019.033144541028156
12:55:0010280461028771102804610285005.759302171028376
13:00:0010285561028827102838710283872.217500001028607
13:05:00102825710286531028257102825711.187227651028595
13:10:0010282571028299102804610280461.689240271028215
13:15:0010280471028257102804610282570.448712371028159
13:20:0010282571028505102825710285052.758475081028299
13:25:00102850510289511028400102879913.170737201028748
13:30:00102879910288901028272102835714.197523881028506
13:35:00102840010291831028300102916024.958763021028893
13:40:00102916010296001029000102960010.457140001029194
13:45:00102960010303951029500103017439.622307851030055
13:50:00103017310304491030000103000011.237384951030237
13:55:00103000010300011028948102925516.710768581029735
14:00:00102925510301611028748102936769.372520241029860
14:05:00102897510294661028500102850019.380756631029155
14:10:0010288001029023102807110290239.222266421028742
14:15:0010290151029023102840910290231.081999001029002
14:20:0010290221029500102900010290003.755000001029416
14:25:0010290001029000102868210287002.914800001028700
14:30:0010287001028700102840010284003.115093921028559
14:35:00102805010290001028001102854036.464207881028413
14:40:00102851210292281028512102902226.619331421029013
14:45:0010290241029194102847710288882.851137401028879
14:50:00102891510289661028341102870014.610539041028624
14:55:0010286261028999102862610287932.500504001028849
15:00:00102882010297431028700102944661.731325331029164
15:05:00102909710304491029097103033137.037910121029811
15:10:00103033110304491029746103043720.337657861029883
15:15:00103043710304491029000102900021.468000851029748
15:20:00102927810298311029278102983114.128168121029472
15:25:00102983110298311028709102910013.258997631029204
15:30:0010294701030003102937210295863.372000001029781
15:35:00102958610296271028962102930117.526381211029427
15:40:00102927410292741029053102927410.896683541029260
15:45:0010292741030067102927410298086.463852421029731
15:50:0010298171030067102981210300675.707252321029990
15:55:0010300621030067102975710300141.561625001029980
16:00:0010300091030500102974210304123.987328211030189
16:05:0010305001030569102986010300006.566628501030198
16:10:00103000110304421029193102999710.814028111029961
16:15:0010300011030001102936310295014.007000001029624
16:20:00102909310297651025990102650048.378066221027510
16:25:001026637102713410245061024506253.488456031026370
16:30:00102450610261801024000102462928.476918321024839
16:35:001024626102462610180001020609132.368346541021161
16:40:00102055010212511019000102000388.613357041019779
16:45:00102000310210001019342102100027.728125281019987
16:50:00102074410207441016699101669959.832093811018688
16:55:001017455101754610128521013948111.379720231014970
17:00:00101375110157601011400101575661.008889011013687
17:05:00101576010170051015756101614324.966761421016607
17:10:00101614110166441015757101664348.878563951016098
17:15:00101664310166441015000101655831.308370921015983
17:20:00101607510164801015444101580018.865388521015670
17:25:0010158001015800101463210158009.901919521015490
17:30:00101580010165001014120101633412.092217771015407
17:35:00101633410165611014000101593339.080635051015471
17:40:0010160001016376101574810159337.985966231016002
17:45:0010155241016555101552410161523.908653321016197
17:50:0010161521016402101559910160477.726165331016025
17:55:0010160471016198101515010151557.651064081015442
18:00:00101515510163691014814101636927.727893281015251
18:05:00101625210164421015435101600025.153204001016240
18:10:00101599910160401013861101456624.898147321015066
18:15:00101456610150261013811101417320.685464621014193
18:20:00101415110141511012101101285128.139701421012747
18:25:0010130191015005101301910144999.309474731014375
18:30:00101447910144791012899101351167.359123071013283
18:35:00101351110137461013224101374611.895745541013569
18:40:00101361210136501012000101278432.865648991012650
18:45:0010128731013912101286810135385.054350001013531
18:50:00101355210154841013552101438423.801008571014388
18:55:0010143841015500101378110154407.739960001015179
19:00:0010150001015379101350010140008.222348901014055
19:05:00101400010144991013990101449012.905109771014141
19:10:0010144811015462101448110154172.070468781015070
19:15:0010146831015107101466710146674.049556421014748
19:20:0010145261014539101380910138093.854052531014189
19:25:00101401310140131012974101380525.936826981013437
19:30:0010136321014529101305910139868.646946461013669
19:35:00101398510139869994611002501223.131631751004207
19:40:00100201410034909982901000992134.372120111000431
19:45:0010009921001500999431100100067.303171761000706
19:50:001001042100122099898899916064.578365881000027
19:55:0099926099989899866199900040.47050415999067
20:00:009990001000661998030100066135.28712932998949
20:05:00100049210019351000094100049531.587859401001181
20:10:0010004951002270100049510018888.686043001001616
20:15:00100220010027891000599100148244.582216911001254
20:20:00100107210014781000000100021919.273640211000458
20:25:0010006681001390999988100092623.217761111000681
20:30:001000926100110799889799932923.65771499999610
20:35:0099933099957999777799777724.05878455998976
20:40:0099777799871899500099851499.62543669996254
20:45:0099848799932899729499927319.07729971998276
20:50:0099926899927199700299700244.72586723997683
20:55:0099700199740999443899498546.89491373995623
21:00:00994888998797990250998390128.03276828994131
21:05:0099839199901199726799843022.13906705998081
21:10:0099833799901799718799852325.65191599998051
21:15:00998630100000099852399989914.98147707999500
21:20:00999899100001799854199930115.49955691998995
21:25:0099930199950399860099950011.51380461999224
21:30:009994221001030999200100050015.873491491000457
21:35:00100050010018001000500100151528.464894031001512
21:40:00100151510025171001066100239019.360287831001720
21:45:00100252910040001001306100130616.069053361002452
21:50:00100198310029151001800100239024.459388001002423
21:55:00100285110033301002055100290513.671771751002809
22:00:00100299610037991002393100351419.986571671002989
22:05:00100379910066521003542100581354.434851941005494
22:10:00100581310061651004521100600054.413384641005511
22:15:00100600010061291004540100535213.328181051005341
22:20:00100535110058331004506100528845.719653701005569
22:25:00100528910056421004363100436315.952705741004710
22:30:00100400110043071002800100339023.551752511003250
22:35:00100296110043131002960100421917.185096041003552
22:40:0010042191004252100300210035168.652381311003790
22:45:0010035161003998100300410030107.072335641003575
22:50:00100302010031031001100100159927.502191551002318
22:55:001001265100159999848099924038.111571811000135
23:00:00998593100062899794199994121.20015403999128
23:05:009999411001452999311100054935.847330961000575
23:10:0010005461000549999510100054912.300703441000203
23:15:001000549100054999931899931824.07087290999839
23:20:0099931399960799800199855519.23537878998707
23:25:0099855599941799642099786756.30664300998143
23:30:0099790099900099663699663626.70672068998014
23:35:0099724599824999534099618021.54864277996467
23:40:0099617999700099500099683824.51610120995648
23:45:0099652799760099500099760021.22937944995638
23:50:0099760099850099585999635615.28690862996816
23:55:0099698899754399389499389425.54445739995764
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.