暗号資産価格データベース


2020年07月06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
00:00:0097417097685097388297635727.23482781975634
00:05:0097732097732097550097550012.71603849976282
00:10:009754989760249748439748433.35557654975277
00:15:009748269753419745009751654.95827347975118
00:20:009751659752099748889748881.30880000975166
00:25:009748889759239748889757650.73132200975411
00:30:009755789755789735509736252.14911013974230
00:35:009736099747309736029736912.67180569974055
00:40:009736919738979731499738971.69372503973289
00:45:009738949742759736909741053.80784000973955
00:50:009741059741059725009738053.85611427973198
00:55:009738039738039721969730782.26548000973114
01:00:009731109738689720009734694.81758879973022
01:05:009733539735719727029730082.64744204973054
01:10:009732489733359722019732173.95340200972749
01:15:009730389741059722019741055.57740792973626
01:20:009738829742859738829742832.05644114974080
01:25:009742839749009738999738993.09042963974748
01:30:009738999743909731479731478.81570000973923
01:35:009731479737009731479732132.93798000973539
01:40:009732259737689730509730512.54350108973195
01:45:009731099734609723839723834.90439527972845
01:50:009725249730459722639730451.73200200972324
01:55:009725059734969723009734574.72812659972798
02:00:009735529737899731859731850.86366000973472
02:05:009730869734779727289734770.49100080973427
02:10:009734729743029734729738783.95113821973950
02:15:009738789738789735239735923.29260000973604
02:20:009740369743729735009735002.53219990973954
02:25:009735009744269735009738131.69229058974268
02:30:009737739743649737729739391.15329410973981
02:35:009737729737729730469730461.15500000973586
02:40:009730009736609729739736230.55260274973029
02:45:009736389736889736389736880.51000000973683
02:50:009736869736889736869736860.50000000973686
02:55:009734949734949729259730000.29585777973313
03:00:009734339735719727719735711.11000000973389
03:05:009735299739369735289739360.65000000973559
03:10:009739369740899735329738120.49835000973908
03:15:009737819745009733009738211.59348817974032
03:20:009739419739419732169732160.23999800973281
03:25:009731709735609731709735590.17000200973216
03:30:009735799741789732889732880.50300000973837
03:35:009733069741799732369741542.14949699973384
03:40:009733719741269733719734142.88990013973482
03:45:009733619739059732829739051.65302260973654
03:50:009739059745089734189743531.57093609974188
03:55:009741879743709737519743271.13000000974344
04:00:009745309745369745309745360.04330000974536
04:05:00-
04:10:009746109749009743919743911.38500000974600
04:15:009743949747149737839743452.15025296974336
04:20:009744339744489740129741070.61767181974192
04:25:009743419748469742129743531.45779895974524
04:30:009743539748209737599737591.76266800974399
04:35:009735009735009730009730000.72671531973275
04:40:009727409728359727409728260.23000000972819
04:45:009728279728499725719725712.11550000972827
04:50:009725849733489725779733330.69551931972896
04:55:009733739734009726209726200.61975200973141
05:00:0097261997323697202297259811.47410787972465
05:05:009725589725919714049719265.80680653972034
05:10:009715959723739715609720618.58612500971771
05:15:009723459725559721759725053.25561487972380
05:20:009725069725869720039720071.02551430972515
05:25:009721169722059719309721503.53620000972084
05:30:009721509721509718009719662.29574813971954
05:35:009720829721179718049718040.79510000971992
05:40:009720779725269716879724560.74961737972147
05:45:009724569724569716029723871.19744417971968
05:50:009723879724319719369719819.47073745972101
05:55:0097193697198297014997082518.58221628971020
06:00:0097066597131997000097131918.02710367970416
06:05:009713199719619702129703169.26526090971317
06:10:009703489703589700009700002.86800000970123
06:15:00970000970000961001965606169.57875216965271
06:20:0096560796565796337896534919.09320613964583
06:25:0096503496718696488696680021.66580024966335
06:30:0096680096680096404096615726.63549307965509
06:35:0096596497549896596397241860.26902412971881
06:40:0097242097349597155997307512.05402541972922
06:45:009732649740009728899728894.80761169973583
06:50:009730939742099730939733998.35611838973954
06:55:009733999740009733979733972.37267514973643
07:00:0097339797644897339797458310.13469164975040
07:05:009745839763709744859752455.87850050975413
07:10:0097510997587097450197587010.01301540975186
07:15:0097587097670097507197599911.50222389976230
07:20:0097626497630297308097330729.37380145974077
07:25:0097361697450097361697450017.91156339973926
07:30:009744999748109738449748106.84187741974405
07:35:009746389759969745169759964.91833144975239
07:40:009758369758379745729745732.98401003975159
07:45:0097450197992397450197804153.88437127978061
07:50:0097804197908397684797824618.35053565978034
07:55:009779259786789770179770466.37206278977808
08:00:0097749997950097699797730520.21022648977834
08:05:009773339786529773059774468.64032145977840
08:10:009774809780459761619767373.70494602977161
08:15:009767379772309764759764903.89710000976685
08:20:009764919764919760009760003.11109442976153
08:25:0097629197946497629197818720.66773285978353
08:30:009783009787579777429778076.86189179978240
08:35:009778079778079769719773400.92562350977199
08:40:009770139776049768269768262.82000000977042
08:45:009767969778809767969777482.11900000977740
08:50:009777489784209772029779224.78937210978052
08:55:0097796997900097708097711641.35233566978562
09:00:009771179789769771179787588.54135245978299
09:05:009787439789769773269773268.48020491978140
09:10:009780679781069766349770003.98564027977434
09:15:009772709773029766719772994.84318274977083
09:20:009773379773389768749768808.83802667977003
09:25:009768889773719768889773712.45749339977103
09:30:009773719780009773719774431.39986736977930
09:35:009774439774439763569763562.06882804976874
09:40:009764159772349764099765011.91805399977078
09:45:009771889772239765149772232.41710200977043
09:50:009768089782389768089778237.56882736977653
09:55:009779619781909768419769828.64497524977444
10:00:009779209789019779209781949.35165978978291
10:05:009783009788659783009783785.08900200978662
10:10:009784329788009784299788002.14906372978602
10:15:009788009790049785389790047.77909419978961
10:20:0097904797967997859097879711.12918626979195
10:25:009786399790009786049786053.24610000978677
10:30:0097872698015697872697950079.38909221979694
10:35:0097909497979197880197979152.93826253979540
10:40:0097978698035697904998035627.24998349979847
10:45:0098035698037097953198005016.32367360979996
10:50:009800009802009798059801003.39536361979989
10:55:0098010098040397989198039913.70215749980323
11:00:00980399983787980399983500154.59009658982562
11:05:0098370098400098285898285817.65070713983623
11:10:009830999835809824319833007.22016397983030
11:15:0098354898389998239198280211.85276337983282
11:20:0098278298278298180098200413.40844067982259
11:25:009818689822729818009822723.87308129981845
11:30:009820089826889820009822543.54188000982312
11:35:0098259298328898108198192850.84771006982722
11:40:009819109819109804109805078.73870839981139
11:45:009805079805429800009800153.37792859980233
11:50:0098001598197398001298197392.74331961981158
11:55:0098186598186598100098100014.58755105981435
12:00:009810039815729801239801307.56564865980633
12:05:009806029807239791099801017.31011381979865
12:10:009795759805009795299801204.19339926979962
12:15:009801239801649800729801262.04085978980127
12:20:009801269804809800719801044.00170999980143
12:25:0098047998101197966997966915.50209591980266
12:30:009796749800699792639796695.60110000979563
12:35:009792849796569790639791437.15919774979314
12:40:009792759797969792759797962.94755500979385
12:45:009797939797989788799794856.64009027979349
12:50:009794859807149794859802009.97913317980111
12:55:009805289805399804679804684.92227000980535
13:00:009799219808429798069805007.56043785980513
13:05:009805009805499798829804261.38814696980425
13:10:009804289812009804289807307.42207000980855
13:15:009807309807319800009800056.24428984980408
13:20:009806889809529806079806079.37376597980791
13:25:0098009098074798005298071561.29809823980648
13:30:0098071598100098050098060158.54512016980747
13:35:009806019806019805009805997.74180026980598
13:40:009805709806019800559801422.22058793980251
13:45:009801429804949801269801423.46999948980341
13:50:009801429808009801429805033.56900000980525
13:55:0098081898120098014898014829.76403154980986
14:00:009805609814149802109814038.30129634981155
14:05:0098091698146998042098042010.46470000980662
14:10:009804209809049801459805968.62260000980552
14:15:009806279810079801459804482.83298000980306
14:20:009801459803589799689803492.28442400980067
14:25:009803489803489796409800681.83660000979795
14:30:0098019298039297963498039131.13807885980245
14:35:009803919806609799289806601.93196001980168
14:40:009804079809179803829803822.18617591980534
14:45:0098040898175198033098175112.11949963980830
14:50:0098177698229098083998172815.16552421981561
14:55:009816829821409811419821393.63905688981622
15:00:0098218798250098153098249912.59461187982152
15:05:0098250098314398187898312616.18117444982845
15:10:00983333985000983126985000107.76878156984502
15:15:00985000987661983810985500137.18519827985946
15:20:00985837994379985693990316196.17389128990612
15:25:0099032399150098958599000442.80349460990389
15:30:0099000499246399000499078238.42470661991564
15:35:0099110499239799090799239721.92014420991588
15:40:0099246399429499118399170274.75161202992637
15:45:0099168899209599100099194827.86475838991327
15:50:0099194699209599124199209510.91824481991906
15:55:0099209599408099209599377625.87780410993056
16:00:0099377699475299150099150021.62029591993297
16:05:0099167799250399127599201516.05346070991648
16:10:0099237099237099100099100013.25513210991379
16:15:0099083099113098970699061498.70121914989965
16:20:009900889903419895019896007.66951335989738
16:25:009896009900209895009895006.94421207989827
16:30:0098950098959598860098953119.77354192989140
16:35:0098940099072298940099072245.26367568989849
16:40:0099093399109799000099060015.94619509990372
16:45:0099060099111998926598951914.92637578990074
16:50:0098935898949798800098908411.51719925988501
16:55:009891159904149891159899616.91261423989577
17:00:009904939907419896509896506.09594611990174
17:05:009896519905999892329900588.82692812989811
17:10:009900439906009900009900077.16043435990193
17:15:0099000699036298948598995312.48925640989687
17:20:009893619898009892069898003.04530000989465
17:25:009897999898009890009890294.31906918989233
17:30:0098900098957198900098930015.81882036989471
17:35:009893009894989890009894975.24670200989188
17:40:009894979898009886949886946.84435813989305
17:45:0098869198922598849598916718.83231345988619
17:50:009891639891839886009886003.71410815988859
17:55:009888009896009887669896009.44924907989030
18:00:009896009899579894409899561.07318841989788
18:05:009899569899619887699894734.44254813989567
18:10:009894749898909888089889777.96824596989305
18:15:0098897698969598846698919710.73155936988772
18:20:009891009894859888549890022.86947818989055
18:25:0098900098900298844598844511.64429863988953
18:30:009884429891379884429889344.03882126988772
18:35:009889349889349889339889341.07904013988934
18:40:009889999890009885339885352.98709757988718
18:45:009885359890009885349890003.62205077988821
18:50:0098944399000098900098999916.23294309989724
18:55:009899929905009899009904219.82375399990113
19:00:0099050099100099038899041011.69302510990593
19:05:009904509907979904109904506.39041362990507
19:10:009903039903039900009900003.02997949990001
19:15:009900009903199897219898417.22523937990067
19:20:009898439900009892979896984.11429647989629
19:25:009896989900009894849897502.50722416989898
19:30:009897479897479895009897001.83219000989705
19:35:009897009897009890009892009.76965870989434
19:40:0098920099000098915198970010.50938630989708
19:45:009894299895689890009890154.10087139989166
19:50:009890159892379880009890006.83835136988519
19:55:0098931698970098842098969412.70945340988955
20:00:009897009903189893009902187.14231015989943
20:05:009900019904379897049899273.53675164990149
20:10:009899289903989899279899281.78954000990025
20:15:0098992899023998879498990029.30812093989414
20:20:0098970799093798970699093738.50372145990508
20:25:0099093799147999050099050213.78943335990912
20:30:009904729904739900379900375.08834880990390
20:35:009900379900379896869898353.31309222989853
20:40:009898849904719895009900543.78527000989892
20:45:009900019911059896659909756.26860000990402
20:50:009902989914709902819911308.66420587991019
20:55:0099147099300099137399267531.17679826992112
21:00:0099242699388899103099175426.08644709992786
21:05:0099150099233999100099129427.97799702991376
21:10:009913149913149912059913003.47902456991294
21:15:009913009917629910819915005.63724800991474
21:20:0099188899200099055599069830.18030449991574
21:25:0099068399068398922099043118.31301719990140
21:30:009908609919979904319915003.63554326991515
21:35:0099150099473099149799445639.88512216993436
21:40:0099445699547299400099400139.80418926994793
21:45:0099400199441999284599441915.57176204993635
21:50:0099410499700099401799630064.01593150995704
21:55:0099630099739499551099700014.87988386996704
22:00:0099700099776899567999646125.40103109996705
22:05:0099650099671699329099367162.86551995994873
22:10:0099329099498199329099498117.82245278994399
22:15:0099498199674099423999549282.66822900995545
22:20:0099600099606899400099400012.83668785994524
22:25:0099400099471399367999468818.17582500994052
22:30:0099468899564299468899557811.49735225995242
22:35:009953009953009935009935005.27210473994782
22:40:009935009940009932639940008.24349158993660
22:45:009940009950009940009945498.89279801994681
22:50:009940909951729936489950886.37213058994463
22:55:0099508899566099467799513514.43972315995119
23:00:0099512999608599443199446815.63153245994906
23:05:009944869950009936619936907.33938129993881
23:10:009936509945019936509942937.81057640993989
23:15:009942249942939933389935013.09269900993834
23:20:009935019942049933499933616.63152420993902
23:25:009933389939949932589932601.65482500993514
23:30:009933169940349933169937417.70677440993615
23:35:009937409944589937409941633.65985694994059
23:40:009940009949909940009942526.54287114994532
23:45:009949369949369937519940002.99448860994181
23:50:009940009950009938769948994.45766940994724
23:55:009949319950009942869950003.47600700994843
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.