暗号資産価格データベース


2020年06月28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
00:00:009822389824489816529821652.49841808982026
00:05:009821689824939817299824931.14919200982133
00:10:009827729827729810029814991.47130800981618
00:15:009811909821449810009821446.36923258981458
00:20:009821449827379821449825702.39331179982566
00:25:009825709825709810009811854.05652659981386
00:30:0098163498450097850398327546.11115656981298
00:35:009832759835189822589831903.07730126982906
00:40:009832009835009822569829113.39363640982805
00:45:009827929828019815009824985.32738004982167
00:50:009823009823009819909820001.13250000982049
00:55:009816369816369804669804662.69166367981045
01:00:009804669813889800009809007.42738426980665
01:05:0098087198087197909097909019.72637086979968
01:10:0097911997911997650097769637.02733266977883
01:15:0097744697949997700097734514.16630275978125
01:20:0097739497850097615397790228.14736257977152
01:25:009772989791549770009779929.35633936978173
01:30:0097788397839097544897544841.39136136976502
01:35:0097592497705797544897613848.38044080976093
01:40:0097550097603197410097553844.53371096974869
01:45:0097553497661197391897650016.30128379975284
01:50:009765699766329756329763804.14483452976254
01:55:0097636997774197636997704510.98745015977139
02:00:009770459783639766509782508.67842985977669
02:05:0097791198199797775797958044.32495359980097
02:10:0097897898685597820097831160.71897347982164
02:15:0097831297849197583597650018.52056065976901
02:20:009765209773149765199770003.41679754977017
02:25:009770389780619761759779248.82794988977542
02:30:009769509769509762849762840.97500000976681
02:35:009766779773909760069765006.62504862976769
02:40:0097615197630997410097530218.45660111975198
02:45:009749949757549745509753673.57416886975150
02:50:00975367975367972550974118100.02769099973598
02:55:009740539757669740189745868.95912266974953
03:00:0097450097579097350097564013.34036993974167
03:05:009755419756099748119748113.16460000975036
03:10:009748979757119748979749911.61077300975258
03:15:009751779756669745029755992.18962355975100
03:20:009756009761809756009761143.42293458975937
03:25:009755109755109742069745434.16528259974684
03:30:009745499757659745489753037.26601851975357
03:35:009753999763189753979756522.06100000976042
03:40:0097592497699097517497686810.29763750976261
03:45:009768399768399759119763783.40836109976059
03:50:009763889770299763889767961.84966700976865
03:55:009762929762929755719758523.11682941975998
04:00:00-
04:05:00-
04:10:009767089767089755999764540.99579094976185
04:15:009764549764549760759760750.16300000976098
04:20:009758599758599747039752473.38613018975369
04:25:009753889759819751579751571.56904725975464
04:30:009750869750869735009742509.35006896973831
04:35:009742509742509738769738761.24070000973950
04:40:0097350097408696917097029675.59209449970853
04:45:00969501971083960000960000173.28932446964780
04:50:00960000962710951200958733242.24417098956742
04:55:0095848696455095796996158874.49201643961974
05:00:0096168596379695708696164182.58815157960757
05:05:0096164196379695986096154071.81840120961421
05:10:0096145696469096145296221470.44555379962968
05:15:0096221496450096108496301487.93010082962674
05:20:0096312696500096230096500027.01656875963733
05:25:0096502096525096188096293436.24762814963456
05:30:0096291496338095983496283138.90389176961616
05:35:009634959638089618489625608.06746338962829
05:40:009625789637509625789631927.61323833963103
05:45:0096329296350096000096050022.44903185961344
05:50:0096047296299996034796299913.44212784961965
05:55:009630369631629618809618966.04429866962354
06:00:009618969632369618969632368.01959332962423
06:05:0096350096440096349296400214.42585140964014
06:10:009638889641999632729634924.47270016963631
06:15:009634919642999634919640504.83428847963813
06:20:009640509645009637719637717.54201250964158
06:25:009637709637719634819637715.03166490963589
06:30:009637709637719633589634042.00002116963604
06:35:009633589634999620719620713.17187900962821
06:40:009620509623669611609615005.35212759961704
06:45:0096155896400096155896399913.16059613963072
06:50:009640009647509636149647507.59635072964337
06:55:00964750977100964750973177124.88109115971170
07:00:0097317597527697150097212131.99834802973949
07:05:0097216197349997175597278323.74528354972778
07:10:0097277397333097100097316612.43613360972129
07:15:0097295097350097130097181310.48589781972751
07:20:0097181397277996694496810023.07439839969611
07:25:0096799896950096513596627051.57779367966845
07:30:0096683496852096600296807327.38833383967271
07:35:0096824396861096537796752012.76103340967017
07:40:009675209680339671609673008.89845953967582
07:45:0096730096839096700196839011.66571449967791
07:50:0096839096886196508696575625.49046507966708
07:55:0096537396585796326096464820.53842201964747
08:00:00964813966044962000963474111.73840614964772
08:05:0096310096604096310096559926.20886585965207
08:10:0096523996658396523896648761.41575531966113
08:15:0096648796866996648796801966.92420682967407
08:20:0096801996805296683796793013.43595754967479
08:25:0096792796819096600096623114.31253162967163
08:30:0096648796989896648796989842.59792124968797
08:35:0096989897300096800597051027.14111581970658
08:40:009705109707309698809707304.72120757970516
08:45:0097127097127096889496889410.51137813969572
08:50:009688949697359683999686063.03427536968866
08:55:009685189692639685179691002.92396886969081
09:00:0096900196951096703196825112.84369278967930
09:05:009681369684939671909684937.40380292967645
09:10:0096849396849396645096750015.14741507967298
09:15:0096750396762896680096734017.55940013967322
09:20:0096740496755396493096500031.06386976965687
09:25:009649309672309648389668137.16809800965870
09:30:009666889670549661089666004.32814194966777
09:35:009668549668639661089661084.14392900966287
09:40:009661169661169650019650018.97747848965609
09:45:0096525896638596500096556616.03989813965600
09:50:0096549996567096359896567016.35021711964418
09:55:009655239660009650959658609.28695951965689
10:00:009658609661809657509660468.23687144966016
10:05:009660469669419655149665126.38072316966170
10:10:009665799665809661009663192.43920673966317
10:15:009663199663199641909645232.82905936965047
10:20:009645239653539641939641935.77446002964708
10:25:009642009646259638039640685.20286407964179
10:30:009639249640689625009640009.54418642963501
10:35:0096399696503396335696446916.10123682964610
10:40:009644699647069638279638278.85933791964041
10:45:0096382796459296375396459223.84111889963831
10:50:0096475396796096459796562229.80272037966407
10:55:0096565796571696432696555011.93940670965198
11:00:009655509657789650489655084.44346205965449
11:05:009658449659189650809653561.11209900965537
11:10:0096550296550296375396414122.73647269964527
11:15:0096414196537096375396375314.75634216964293
11:20:009637539653709637539643477.08241653964412
11:25:009643479651469641869645496.29511518964623
11:30:009645499648209639859648209.07438026964229
11:35:009648209648209640929640921.84300000964440
11:40:009641009655009640939655003.60513077964826
11:45:009653969660219653849659041.91807125965892
11:50:009659049662729659049659976.65022452966110
11:55:009659979662729657449662714.92706000966136
12:00:009662009669559661839668798.25359101966599
12:05:009668799669589653849653857.97261002966640
12:10:009653849658469653119655893.40661002965575
12:15:009651499652009648549652005.07220000965025
12:20:0096520096582996500096582911.92835966965181
12:25:009657329660009656099658712.22300000965705
12:30:009658399658399652919658360.88200000965681
12:35:009655009655009650769650763.20600001965179
12:40:009654989658399650769658393.19317000965429
12:45:0096583996603196375396419660.22357867964360
12:50:0096434696632096434696546012.45782033965284
12:55:009655619663999655619663992.53153300966087
13:00:009664009665349655639655632.45552242966180
13:05:009655649659029651509655003.71828296965556
13:10:009655009659909651449651454.32144042965572
13:15:009651459654319651449654014.78708453965193
13:20:0096540096552296480296500214.09570542965324
13:25:009650019650029642039649921.99500200964544
13:30:009650489650729641009641587.01180819964190
13:35:009642609647009640989641144.97113183964196
13:40:009642649648619640109647893.19045000964134
13:45:009646369648439640009648146.26278369964111
13:50:0096469396511996403296487211.35864750964535
13:55:009650209660009650209660006.40635885965539
14:00:009654079660009650029658173.15873917965578
14:05:009658179658179651689652112.29052603965215
14:10:009659149659819652099657964.97729800965875
14:15:009657949657969654009654002.06360000965676
14:20:009654009655659654009655652.54330013965470
14:25:009655659661499655659660371.08310004965959
14:30:009661799667009661799661907.86781000966403
14:35:009661909665529660169662004.25069911966245
14:40:009662009662269662009662010.96000000966202
14:45:009662519662769655659661319.11388675966130
14:50:009658519660119650029650844.61312783965587
14:55:009650319653949650039653638.50548193965011
15:00:0096536396601196508696571711.81940109965384
15:05:009655189657909653509657890.93300000965578
15:10:0096550096845096536396779811.04300297967731
15:15:009677989685979677819679087.94447342968258
15:20:009679089679089662489670164.03519016967413
15:25:009668229679439668229677406.30144198967717
15:30:0096774096906796774096877819.25220743968641
15:35:0096878296924896818696917321.46959560968752
15:40:0096917396961796821996850014.01063465969189
15:45:0096850197053496850097053412.32129999969202
15:50:009705349708239696799700004.09857488970100
15:55:009700009704119698009704091.93146497970036
16:00:0097039497181096950096950020.46603505970420
16:05:009695009695009683829686523.14691869968929
16:10:009694009694449687179687182.56840547969006
16:15:009687179690789681869682492.30167963968525
16:20:009687339691089680009680001.94680498968517
16:25:009680009684519678649684221.24670763968160
16:30:009684539691079684389691072.22559034968787
16:35:009691079691079683499683494.94091572968565
16:40:009683499691009683229687132.34061793968641
16:45:009685949689279683519689271.15173260968792
16:50:009688849696759688579696662.68513013969274
16:55:0096954097153496954097100020.97082570970290
17:00:009710009711889702949702954.95094535970455
17:05:009702959703989692649703905.78769121970115
17:10:009698779700399687259694465.75377510969623
17:15:009694469694619688379693423.42294549969303
17:20:0096958197049996908597049922.92494197969695
17:25:009704999707409693909693903.90407441970269
17:30:009693909707139693909702199.21312915970123
17:35:009702199707139700989701584.27665190970568
17:40:009701269704999701069704994.19100000970306
17:45:0097071397668597071397516563.25403755974186
17:50:00975306977113973984974956151.59672213975578
17:55:0097470197495597391197400114.68180997974224
18:00:0097426697500097313197367928.30559126974623
18:05:009742089750009741629747199.11777000974641
18:10:009746879749719734819740009.32591837974111
18:15:009740009741009735009738008.25138664973667
18:20:0097380097467097364397467013.72505808973899
18:25:009746709748189735509737336.26489465974244
18:30:0097373397562097373397562016.88869214974503
18:35:009756209763879746559759244.81267414975809
18:40:0097592497650097541397607534.90988116975875
18:45:0097607497607597516697516610.64381141975682
18:50:009751669763279751479761673.70218524975756
18:55:0097616797650097516697650011.00451948975712
19:00:0097650097729997650097650016.24060013977123
19:05:009765009765019753939756019.00990800976330
19:10:0097539497561097512997539311.44490000975394
19:15:0097539397556197473997473914.05956200975260
19:20:009750019754009747929751265.05866500975040
19:25:009750589760269750589755770.82044000975536
19:30:009756909762469751579755005.05527586975493
19:35:009757049760109753619760031.09986123975764
19:40:009764799764949761479764211.61000000976401
19:45:009764219768229755009758003.81882314976349
19:50:009753849757089744179747316.83506876974923
19:55:009747319748009739729740123.54171458974381
20:00:0097402797557397397097491015.05670633974749
20:05:009755109759849755109755104.25110229975757
20:10:009755109764229755099764192.71043000975733
20:15:009764029764029756229758003.20312824975959
20:20:009760009760349752359752363.96420507975636
20:25:0097550097650097523697585611.47619472976088
20:30:0097648197761197593697669258.36648334976659
20:35:0097669297669797484897484843.90963040976477
20:40:009750609753639748039753244.93410858975239
20:45:009754999757799744489744489.43302402974926
20:50:009744449746109733409741019.65665765973809
20:55:0097383597456297334297456213.24277000973443
21:00:0097500097568797350097350012.94683793974345
21:05:009736189743459735009735001.92670013973626
21:10:009734999741009731119740624.24700013973561
21:15:009740759745429735019738172.51397862973677
21:20:009738009740009732369732484.76089334973625
21:25:0097331397355297117997199729.94585763972159
21:30:009715359727949715299726334.29820792972132
21:35:009726339726339715229720172.55213631972309
21:40:009723879733709723869733702.30388158972862
21:45:0097336997430097336897399710.62722650973736
21:50:009739349746759739339746753.79929736974319
21:55:009746759749319740409742117.05058524974457
22:00:0097446597521397443097470011.85498182974897
22:05:009749219749219739189739185.46930111974268
22:10:009735619744779734939744746.32479803974023
22:15:009744749744749738979744103.45320226974185
22:20:0097440997448497381497438310.75237457974068
22:25:009743839751099743839750006.71382446974758
22:30:009750009750009748119750002.90788021974999
22:35:0097485097499497318097399615.23329585974639
22:40:009736529737809730369737791.16600000973666
22:45:009732719739779732449739763.51030000973673
22:50:009739749739779735009735000.33630000973683
22:55:009735009743569735009738951.26311524973801
23:00:009744859750009744859747563.20311479974804
23:05:009747909760009747909751678.00618429975361
23:10:00975086986000975086983661267.71373090981350
23:15:0098254598635098165498250075.51243864983434
23:20:0098250098459298250098363560.84058473983829
23:25:0098326398326398216498266514.19614625982851
23:30:0098300098450098240698275619.29884842983257
23:35:0098300098519098275698342521.62481964983900
23:40:009836409843009832209843007.40640850983810
23:45:0098410698648498311798562034.33913133985614
23:50:0098583698700098469598557816.63889804985869
23:55:0098565798565798415098454111.00527456984887
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.