暗号資産価格データベース


2020年06月27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
00:00:00976300989000975499986900161.64495943984154
00:05:0098690098741298377898377872.13079216985557
00:10:0098377898447498217898352027.97968876983074
00:15:0098364098441298020398118452.03012376981460
00:20:0098118498200098000098200022.17138647980990
00:25:0098163798214797975098054412.39848468980905
00:30:009810309825639807659810007.83180652981637
00:35:009810009831009809769828544.84457753981729
00:40:009829759830009819959823917.31999999982717
00:45:009822599822609807849807841.57759999981372
00:50:009805449814259800009809703.73670011980384
00:55:009809709820009809379819682.80599800981236
01:00:009823479825009809709813378.19480005981935
01:05:009816589816589785009788298.03187843980093
01:10:009789679797359782049784915.99046849979065
01:15:0097879697900997531397531312.34781807977068
01:20:009753119774869753119774108.70224415976747
01:25:0097736798133097736798000015.50078410979779
01:30:009800009801779792339799122.51571139979919
01:35:009802789806509795629799672.61785697979952
01:40:009799059799269794709794702.27099998979797
01:45:009794359809449794359804236.43470328980119
01:50:009804239809509798359805841.33594033980379
01:55:009805099813709803009808622.30204163980848
02:00:009811059825009805009820015.75921353982005
02:05:009820019837209820019826915.06200186982899
02:10:009828349830959821319822242.11200013982742
02:15:009822249826009820069824303.10355753982418
02:20:009825889834009825889834005.47274054982974
02:25:009834009834009816159817731.35286657982360
02:30:009820009828349820009824171.25000000982332
02:35:009823939823939821969821970.35999800982333
02:40:009822459822459815009819062.25618047982132
02:45:009819069823169814009820484.49000000981698
02:50:009819979819989809139810940.89199600981468
02:55:009814209814209805149811601.70485825981062
03:00:009811609811609801349806311.57793151980882
03:05:009809469821879806559818831.50996227981939
03:10:009819049821269810289818490.77499091981523
03:15:009821879835009819819835006.73589646982508
03:20:009837219844829836759838148.84061227983936
03:25:009838149845009829679829673.07040586983984
03:30:009829669834009829669834001.08890000983203
03:35:009833999835109815009818063.09364771982598
03:40:009819999820009810009813592.94899998981496
03:45:009812459812459810979810970.21000000981104
03:50:009810979814339810979814120.56100000981410
03:55:009814699814699800039801904.85744349981265
04:00:00-
04:05:00-
04:10:009809069831359809069831352.42100000982030
04:15:009831109831109820799826462.24638000982706
04:20:009826639827719820979820971.96999800982315
04:25:009820979820979812059818202.65309998981683
04:30:009819859819859803319805542.68820200981053
04:35:009804079810009792509810004.14739893980054
04:40:009805409823659805009823652.08200006981412
04:45:009824339831409820209820202.46412181982847
04:50:009825519832869825519827741.54300000982907
04:55:009828039837409822789832152.75203088982891
05:00:0098322198750098322198680519.47036186985860
05:05:0098673198831998568998568913.77251378987003
05:10:009855009864249851979863253.37332111986054
05:15:009858939859279845009845002.16550995985100
05:20:009844249853389841829849961.51100013984909
05:25:0098533898634498533898591010.70600000985748
05:30:0098591598591598550898564210.30041565985853
05:35:009855009858509846939855002.27805748985069
05:40:0098549998761698549998697812.60777736986439
05:45:009870759875479867599868600.67059100987333
05:50:009874509878949874499877355.09851542987583
05:55:009874839878029865779865773.62501000987231
06:00:009866739870749865449870741.33790000986947
06:05:009870939880109870639880104.81068645987854
06:10:009880009880109879519880101.15676925987981
06:15:009880109880109876939880002.15911800987885
06:20:009880009880009864039868367.26370026987009
06:25:009868369870509859659859653.74199980986710
06:30:009859659865119859659865103.60433313986468
06:35:009865079865079851479851473.61040000985882
06:40:009853489853489847149847143.73971140984853
06:45:009847149850009843959850002.70399060984854
06:50:009851269856109851269851971.13822380985286
06:55:009851979852069847009851012.08693217984982
07:00:009851019871069851019871069.78676800986453
07:05:009871009873889870029872561.65188600987291
07:10:009872259872269869009869957.45334000987009
07:15:009869999869999864709866721.14998574986782
07:20:009866729869979862379868663.37250000986608
07:25:009868669868669842609842605.85965782985899
07:30:009845719851779832279851744.00090205984042
07:35:009852099852099846429847130.59730000984884
07:40:009847179855519843839855511.30000000984812
07:45:009855899860009855899860001.30719056985735
07:50:009859999860009852489857891.41200100985691
07:55:009858269858269838469838466.08000000984586
08:00:009847359848099832569835331.30700000984199
08:05:009835619835639819359829221.85358361982572
08:10:009829259832779825009825601.30300000982938
08:15:009827499836789827499836781.06600000983078
08:20:009836789838769831689831741.83618223983573
08:25:009832999841099832999841090.49838979983839
08:30:009841099848629838889848422.30519046984410
08:35:009848429852459848429851082.87995182985177
08:40:009851089851089844399845761.36566218984828
08:45:009845009850809830359835001.48700000984119
08:50:00983696985121983242983982102.03116151984424
08:55:009837779843509836459839906.73606380984119
09:00:0098427098455698150098171020.46370743983006
09:05:009817899822139801119816328.32206225981153
09:10:0098191798250098075698146127.63045119981338
09:15:009814639815009805009805012.95924800980939
09:20:0098050198088097910097985615.85162528979966
09:25:009798569798679794919798564.07363461979852
09:30:009797249798069792519797894.30929413979588
09:35:009796699796709788009788004.10320000979139
09:40:009788009792039785009785004.34900000978895
09:45:009785519806509785519806509.97111400979365
09:50:009806739809019801029803231.51410000980243
09:55:009803239816609801319815005.28387318980973
10:00:0098148898228998130898136042.70707524981525
10:05:0098159598168397949898024131.62795859980754
10:10:009802769808659795129800103.72700000979960
10:15:0097989097989097810097950018.84657774979034
10:20:009794969808209794609807885.46699493980120
10:25:009807899809289800219806541.09140000980581
10:30:009807369821339807369812038.68046134981482
10:35:009813179819049813179819040.36500000981582
10:40:009819049825009812849812844.81153889982225
10:45:009812509821539811379820186.28907838981800
10:50:0098201898253098151498246012.43031329982162
10:55:009827809827809825209826172.65368203982700
11:00:009826859830119818549820005.51485079982546
11:05:009817919821109812509814863.86817263981629
11:10:009814869818749805249813695.98306007980985
11:15:0098136998220598136998147113.46243774981917
11:20:009815159815179806539807651.03954978980980
11:25:009807659809829803849804030.46038793980780
11:30:009804039804039798509798506.28000200980212
11:35:009799359802269795009797474.07404972979743
11:40:009797469797489794509794604.17359500979499
11:45:009794609799579792319796207.70738123979571
11:50:009798119798119795009795004.20324194979632
11:55:009795009817009794519817005.70773134980153
12:00:009819909820739809619814624.13889342981480
12:05:009814039814039809669813081.61190000981211
12:10:009813099815439813089815432.65800000981509
12:15:0098154398392298154398392213.18744175983038
12:20:0098400098650098400098570561.04766982984715
12:25:0098572798625398405798405768.79811869986128
12:30:0098405798617898405598491313.20252485985274
12:35:009850599854999843269846295.87670946985146
12:40:009846399849409840749841204.53050555984221
12:45:0098408798450198339798361035.04330680984022
12:50:009839239844449837919839012.53579899984006
12:55:009839009843569833209834563.30588330983767
13:00:009835649851309835639847669.33231139984658
13:05:009847729852509843189852504.20020252984724
13:10:009852509859239833649835024.80793840984274
13:15:0098350298473998350098423012.14418682984281
13:20:0098423098423098287598296810.53311282983194
13:25:009829689835819827009827004.22750410983197
13:30:009826099826099811009820209.62840159981861
13:35:009820009825549818209825524.98200199982282
13:40:009825909827709819419827701.17000150982367
13:45:009828099828779823329827352.17250000982707
13:50:009827109831709827109831281.26800026983100
13:55:009831299837799831289835002.76129160983507
14:00:009835009840019835009835505.54179833983668
14:05:009835509835579827459827451.72862830983474
14:10:009827459830399821399821392.43171960982597
14:15:009824379830989820739829743.76899640982196
14:20:009829749829749828879829002.54640752982906
14:25:009829009832609825309830392.56131254982923
14:30:009836109838709834819838703.06196000983599
14:35:009842159843409832609843404.84645938984097
14:40:009845009849709839659848593.27154457984511
14:45:009849059850009844699850001.44381000984742
14:50:009850009850009839829842842.16291900984563
14:55:009845689845789838509842843.88320000984220
15:00:009842849850769842849847352.73880440984899
15:05:0098506798506898290398290318.04217697984065
15:10:009834229839009830079835822.82910000983639
15:15:009835829841899827999835789.65374429983867
15:20:009834399841799834389841221.45306000983661
15:25:0098412298493098351098493019.03880000984318
15:30:0098486998730098483098650024.68358805986112
15:35:0098654698745098600098690011.07017906986754
15:40:009869589869589856239861117.23719793986244
15:45:009861119861119854309855984.89470134985670
15:50:009859999867769851019853706.10696187985969
15:55:009854009858379851979858022.56487000985349
16:00:009861729869239853909857869.11539800986215
16:05:009857859860459851999851992.86000000985715
16:10:009852009854989851659854981.60718800985209
16:15:009854989862009854929861995.30172032985511
16:20:009861999861999844009844004.45777000985148
16:25:009844019850839837749846817.38230907984735
16:30:009846559846599840599842272.71969800984168
16:35:009842279852099842279851985.96473078984802
16:40:009852049856139845229848782.70369800985257
16:45:009853109853109848739848733.84598444985058
16:50:009852499858849851879855001.68193620985586
16:55:009858819859309857009858000.86560000985815
17:00:009857989859159857989858282.64700000985898
17:05:009858289863809857679863806.44226184986093
17:10:009863809864659856929856942.39196784986229
17:15:009861989862089856979857031.00003000986087
17:20:009858369862179858089862174.87250872986071
17:25:009861989868519861989864865.29443814986507
17:30:0098686998802298657298700011.59266092987564
17:35:009868869868869850009857184.52439669985808
17:40:0098568798600098514598592514.34230584985641
17:45:009851409854959845109850007.86164704985020
17:50:0098500098500098301598426310.09094951984008
17:55:0098432998433098353298382510.98580626983792
18:00:009838259844609828369833847.89270472983864
18:05:009833689833849827499833836.92291411983304
18:10:009833849840699833849840692.14485114983654
18:15:009838049840699825009826293.94276700983448
18:20:009826009834709826009830256.73480000983164
18:25:009829069838009828609833302.94951934983332
18:30:009837239839979832939833081.18599900983669
18:35:009834079844409834059843013.19327126984189
18:40:009840879842859831939833703.22117604983941
18:45:009833709836649824259824917.25899622982836
18:50:009822129830369821239827902.22074410982607
18:55:0098279098279098180098275110.33056329982415
19:00:0098263298343498178698343413.00932569982721
19:05:009827459828059821009828050.85040000982371
19:10:009829459834679825209826910.91305813982855
19:15:009827259827259817009820731.96390200982026
19:20:009823769832109820739832105.62300600982381
19:25:0098321098399098301998399035.41794844983705
19:30:009839039839039830009830005.14267301983400
19:35:009830009844159828879844157.11123857984018
19:40:009844159848189844009845443.70650000984553
19:45:009845419845609836059839501.77005086984105
19:50:009839439839439825009825005.36798537983070
19:55:009825009825009820019820397.74651534982291
20:00:009820609822099815009815006.10219708981725
20:05:009814059815969812439815965.30641834981485
20:10:009815509815509812049812041.85873704981405
20:15:009811319821029811119820131.17712001981395
20:20:009820739824519808509814646.10134500981881
20:25:009815119826219813379825794.51440511981669
20:30:009825659825839817819817951.14242130982242
20:35:009818059845009818059842552.81200002983323
20:40:0098425598650098394998490021.24440138985714
20:45:009849209859999847119847508.69339661985159
20:50:009848469850029844409844404.06876200984541
20:55:009844409846899835009836484.33471330984005
21:00:009836489848669836059846801.49507700984470
21:05:009846899853749846819853741.95671900984927
21:10:009854809856569845209845605.30030090984839
21:15:009845009845009837109838746.63809161984101
21:20:009841719841979836109838312.78110000983688
21:25:009836059836069830009830008.84849904983292
21:30:0098300198300198215098262415.52003292982861
21:35:009829999840999829989834127.92351750983389
21:40:009834189834189829409831121.62643063983197
21:45:009831379837269831379837230.82530000983673
21:50:009837239841979832559838654.15653021983619
21:55:009840379840379837389837604.05336000983926
22:00:009837659846759837609843294.30910784984154
22:05:0098432998520498402098402010.39236950984590
22:10:009844089851909844089848482.04310000984857
22:15:009848169852049845439849886.46711682985062
22:20:009849839849839838399841693.06433607984311
22:25:009841619841619830009835276.90037310983598
22:30:009837389842079834159834823.04300000983668
22:35:009834659840009832429838583.23282733983582
22:40:009837799837799830009830112.85785989983101
22:45:0098300198301498211098265010.33220276982616
22:50:009826499831009821759831003.13904013982849
22:55:009831009838259831009833001.57100000983239
23:00:009833009833329820009820003.23355000982530
23:05:009821029827339816109827004.36908947982191
23:10:009822839824379807509807505.49163241981521
23:15:0098075098379098023598309935.35328482981907
23:20:009830999830999822009826993.14490002982600
23:25:009825969827009825009825000.88100001982608
23:30:009825009837679825009836901.35380013983352
23:35:009833209837679830989831842.17285001983346
23:40:009831849838979831849836001.91301100983590
23:45:009836009836009821319826105.41594790982588
23:50:009829609831209829609831170.42091000983041
23:55:009831339831389823619823610.85300000982640
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.