暗号資産価格データベース


2020年07月07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
00:00:009950009951009946209947942.80067419994813
00:05:009948249951889945899949287.47784984995005
00:10:009949279950329945009950325.56659798994889
00:15:0099500999660499500099660417.36466416995910
00:20:0099650099736099608499624230.04367582996848
00:25:009962429963509951989963505.35353925996034
00:30:009963509965009953409963083.95970415996163
00:35:0099630899730099602599700010.39236459996694
00:40:0099700099829399663899736533.06072694997637
00:45:009977751001780995566999352187.96320467999380
00:50:00999356100151899811099949338.42006951999545
00:55:009995001000501999116100041115.23057514999902
01:00:0010000881002770999313100155756.262380631001191
01:05:001001500100432010003191003469102.437470611003258
01:10:00100364910048771002797100409475.690412121003613
01:15:00100409410050001002827100282750.813676501004059
01:20:00100300010030001000722100072215.912906101001974
01:25:00100072610021841000000100100025.562273751000897
01:30:00100100010023641000500100050013.671797301001187
01:35:0010005001000944999003100073425.15923330999827
01:40:0010007341001093999836100109314.310000001000581
01:45:0010010921001200100010610007156.865017091000670
01:50:0010011201001933100112010017038.495253751001435
01:55:00100179510017951000425100100920.793083071001193
02:00:0010010301002000100074510010046.140209501001313
02:05:0010010031001497100000310000031.370718151000633
02:10:0010000031000525100000010000003.569624241000076
02:15:00999893100052099978110005202.177500001000257
02:20:001000519100109199999510000263.039510001000432
02:25:0010000611001346100005510013461.620271831000785
02:30:0010014951001984100094610009461.940640831001709
02:35:0010009461000946100041010004101.424502001000854
02:40:0010004101000654100008910006071.699700001000557
02:45:0010006121000985100022810006072.779768071000459
02:50:0010006071000607100060710006071.000000001000607
02:55:0010001071000607100000010000026.233616711000054
03:00:00100000110000029996429996565.93473040999895
03:05:00999656100000299939099977541.44940580999980
03:10:0010000001000576100000010002699.930559701000088
03:15:009998569999339987709990735.25482200999217
03:20:009986179995009986009986274.25199800998851
03:25:009986259991809986009986002.06780213998745
03:30:009986269986319986009986001.90599800998609
03:35:009986009986009980019980011.72720400998345
03:40:009980009980009967419969079.54289423997303
03:45:009967139978029962519978026.54906689996938
03:50:009978029981519975929981355.19609839997977
03:55:009980539984249972569978797.88964013997845
04:00:00-
04:05:00-
04:10:009967809969069957859957856.83166608996471
04:15:0099578599603899490299507610.48660400995336
04:20:009950769973469950749964105.76544334996425
04:25:009964109964109955219960752.68495225995963
04:30:009956829964039948849954663.94278707995225
04:35:0099546699790099546599750412.21478377996409
04:40:009977769983339972319979983.65987976997855
04:45:009979929979959976939976932.55366272997870
04:50:009975979980929972689980922.68377167997935
04:55:009980929984579974869974864.08779826997944
05:00:009974869978509969479972791.44240573997216
05:05:009972489984939971289976693.71544277997667
05:10:009976509983879975009982000.85000000998047
05:15:009980519980519965009965004.39604864996873
05:20:0099650099650099300099569115.29607863994812
05:25:009957249957249950009950006.99317200995235
05:30:009950009960009950009953952.40870013995419
05:35:009953959960009950969957913.69115233995746
05:40:009957919957919953699953691.58301880995690
05:45:009953719963139953219963130.50327000995729
05:50:009963139964819963139964810.59100000996446
05:55:009965009968039959439959430.64200026995977
06:00:009959439965819959439963082.04973200996345
06:05:009963089963089958009962500.78770800995884
06:10:009958339960009955849959572.35083200995938
06:15:009960009970009960009970008.72851670996875
06:20:009969989970009966329966324.67130000996816
06:25:0099660399695799595299660311.28905023996371
06:30:009966039966039964379964396.76508958996455
06:35:009964399972349961789972345.89391996996503
06:40:009967699971389963919964193.78938000996507
06:45:009964199979909964199979906.99882261997143
06:50:009979909984249979909983852.62630011998190
06:55:009980929980929963339963337.48004080997154
07:00:009962689968959956759965077.40431456995962
07:05:009968959980009968959980007.17996178997554
07:10:009980009980009956689973479.76393393996724
07:15:009965469973479960239971203.92415983996570
07:20:009964999973119960589969743.73650720996505
07:25:009969749969759960329964743.76671474996610
07:30:009964759964849953709956924.65856957995894
07:35:009956959968059956939958835.71580200996106
07:40:009958839964529958839962429.22697393996009
07:45:009962429971159962429971152.14367000996674
07:50:009971159978379965009968866.58480601997137
07:55:009971529980359971529979723.90749580997873
08:00:009979729988719971539980128.97635076998104
08:05:009983089988749975699980534.45202414998169
08:10:009980531000155997970100015543.44394141999315
08:15:0010001551004059999764100377671.983320361001833
08:20:00100398910066001003000100313592.904650871004803
08:25:00100353110039941002500100364149.130246541003164
08:30:00100399410041261003120100367516.433171861003763
08:35:00100312010037171001501100234070.632801481002169
08:40:0010023401002500100188410018848.446300001002220
08:45:00100188710033281001884100200012.357336611002599
08:50:00100202210044721002000100356024.455541541003783
08:55:00100350610042981002508100342012.130175001003568
09:00:0010032421003243100180310032398.683015671002429
09:05:00100260210048001002602100380817.399581411003978
09:10:00100380810065101003380100584729.360389701005392
09:15:00100584610064601005000100646010.375545211005861
09:20:00100649010067551005100100550111.279888131006053
09:25:0010055001005501100444010046987.833083861004944
09:30:00100469810053421002548100283515.874221041003396
09:35:00100281910035951002363100319733.061691511002950
09:40:00100348310036001002332100233214.419281481003164
09:45:00100256310028441002103100284412.798185821002461
09:50:0010027501002750100200210022468.301984381002365
09:55:0010026801002680100150010015009.565963101001814
10:00:00100150010016681000562100085018.505402481001072
10:05:0010008501001514999760100110621.282258741000474
10:10:0010008061002000100080610015185.605334381001358
10:15:001001600100160099910899937914.630354091000320
10:20:0099937910003419991019999598.87305506999655
10:25:00999957100066499940010000036.85441460999960
10:30:001000003100079799971110000592.522210461000133
10:35:0010000631001500100006310010006.146454131000940
10:40:00100100010010959999589999585.742263361000495
10:45:00999999100042399974510003305.168122831000041
10:50:001000071100056899991210000851.973913081000341
10:55:001000088100057499960099960011.417696401000384
11:00:0099960099960099650099692034.41825028997944
11:05:0099669399805899610099805822.83707256996709
11:10:0099805899805899540099601319.09594255996749
11:15:0099595599773499520099664436.72180471996526
11:20:009966499971519960009966786.56693563996704
11:25:0099671299760799667899760716.81406484997217
11:30:0099749899752999600199674210.99528352996674
11:35:009967429975299966669975291.90238000997176
11:40:009974079976439966879970004.85967518997142
11:45:0099700099730199628299730134.32949662996861
11:50:009973019974439965839970814.99088900997138
11:55:009970829979569970009974728.63219700997219
12:00:009974669980009971159975425.00140000997590
12:05:0099750099795899686199700061.72603937997100
12:10:0099700099799299680099725946.28845187997049
12:15:0099732499880099725999876119.70954806998134
12:20:00998404100033499831299930025.41535315999294
12:25:0099916010002329991609994954.69177770999609
12:30:0099949510003349991789991787.50690201999815
12:35:009993019998009991789994007.36163694999485
12:40:009993959993959983009983009.43551872998534
12:45:009981299990589981119990524.92378289998605
12:50:009990039992009989999992005.55855755999036
12:55:009991269996779985009985006.52004800999066
13:00:009983039983039970029977616.88893055997727
13:05:009977759978809970029973074.11502729997224
13:10:009973369977939973319977932.63893469997701
13:15:0099760599787199678399756816.58705616997345
13:20:0099760299880899754899870512.88429595998131
13:25:009986699989749984819989113.22148149998680
13:30:009984539990009984289985001.68450982998858
13:35:009985009985009984319984311.65020000998499
13:40:009981009989009980009980006.09012994998073
13:45:009980009986749980009985262.51864000998439
13:50:0099806399900099775499775410.99797109998258
13:55:009976829976829971099971099.23259303997479
14:00:0099746999800099658299800016.16134432996906
14:05:009979999980009977009979951.46620419997911
14:10:009981099989219980009989004.89331902998061
14:15:009990009990009985889986956.00737400998701
14:20:009984009986809982119986790.97480000998459
14:25:009985229987359984869987354.80276002998642
14:30:0099873399873599748099782312.10351424998329
14:35:009978239978409978239978230.78191000997824
14:40:009977529984379973469980006.34188243997925
14:45:0099800099800099650099749714.29271524997015
14:50:009974989978919967609976977.44743658997386
14:55:009979069987359974159987355.41200626998229
15:00:009984009988919975149975149.86636449998351
15:05:0099803099886099776599800211.77300000998107
15:10:0099800299800299676199745532.86063553997610
15:15:0099700099729599500099686037.80903141996027
15:20:009968469968469953009958124.77100000995827
15:25:009963139967849962809963405.10032002996412
15:30:0099634099744199552999744112.74658591996353
15:35:009974419975009967159967153.21008647996965
15:40:009967159976199967159971866.65185099997279
15:45:0099683399828199683299812619.44705694997467
15:50:009981269981269975979976871.42095980998013
15:55:009981219985819980499984975.10470000998341
16:00:009983659983669968529973589.11617315997475
16:05:009972609974119963319968094.03272025996915
16:10:009968099969729963699969721.45826719996731
16:15:009968659968659960009960001.08500000996374
16:20:009960009964119960009964102.80110000996132
16:25:009964109964109953649957459.41835873995935
16:30:009955599959669951329954005.64071192995620
16:35:009954009959949953329953805.04485700995701
16:40:009956289959909956229959902.05084732995852
16:45:009959909960219959909960210.58570000996000
16:50:009960069973729960069972008.45386902996978
16:55:0099720099740499663199740411.06080450996846
17:00:009974049974049961809964362.06478600996694
17:05:0099622099663399585899663310.94225070995963
17:10:009969999975009969669975001.13290000997107
17:15:009972339984589970259980879.40965078997818
17:20:0099845799845899775399799212.96881800997906
17:25:009979919979919973859973852.58295000997797
17:30:009973859976759972199972612.37900000997437
17:35:009978009980489971409979003.61795898997541
17:40:0099790399850099790099832210.04032771998279
17:45:009984089984089975009975005.21642700998098
17:50:009975009980639972139978305.76435000997590
17:55:009978999983189978309981112.42884000998192
18:00:009981009981709967899967894.16690600997385
18:05:009967899974789967749974782.34300000996996
18:10:0099744599817399611799759133.26123605997158
18:15:009975919975919969019969161.19653300997385
18:20:009969169969469960009965039.87337685996453
18:25:009966009976319965039976311.87039025996755
18:30:009976319976319972319972324.11063638997416
18:35:009971639971649965039969711.55768014996694
18:40:009969839977629969829976343.34531362997492
18:45:0099752299752299500099623341.99093728995391
18:50:0099573599600099521899521814.33789361995583
18:55:009952189961689946009950809.17405585995179
19:00:009946389960009941739953387.74118936995152
19:05:0099533799593899427099518210.63820682994758
19:10:009951879956009951099951095.87075500995252
19:15:0099510699587399455599584634.77080000995400
19:20:009954419968109954419967985.02755001996197
19:25:009965009967989962859963716.85182313996515
19:30:009962009962369960149962001.95540000996108
19:35:0099619099682199542199580317.48132313995947
19:40:0099612599650099579699650013.70020000995918
19:45:009963009963009959999959991.33476506996158
19:50:0099599999699099599999610612.09140000996058
19:55:009961829972929960789969925.39240449996652
20:00:009960789967679960009960352.37189900996345
20:05:0099597999680099541599609211.79444000995946
20:10:009960119960119957369958300.62200800995880
20:15:009954179959009954179958564.02770363995853
20:20:009958819964519958309964511.09090223996160
20:25:009963479963519958319958310.56300000996154
20:30:009958319970009957909969805.96876914995994
20:35:009970009978819969639977008.81871250997507
20:40:0099770099870999760099828511.62657753998331
20:45:009982859986919978269983942.08800000998333
20:50:009985119988009979799988006.03689556998540
20:55:0099880099907699880099907412.21205078998927
21:00:009988009992999979499992998.90390013998579
21:05:00999300100050099855799950029.196436481000112
21:10:00999500100050099950099999933.414071831000244
21:15:009999281000206999503100000013.90930077999959
21:20:00100000010000009990709990714.52798518999642
21:25:009990719995999985589985586.10931178999114
21:30:009985589986529976629976716.01520024998269
21:35:009979229981459976539981450.51200000998001
21:40:009976539976539973959974301.58050000997469
21:45:0099743099803399700099803315.59654300997908
21:50:009981839984219973059973053.30934467998020
21:55:009976459986989976459980035.45654000998137
22:00:009980009986009974739974734.64756576997766
22:05:009976509982379976139982103.14904452997843
22:10:009978069978069972619972611.23002000997552
22:15:009972929976969971009976531.33997720997216
22:20:0099760099760199580099583616.42995463996408
22:25:0099598699664699500199558313.40726503995588
22:30:009955029964859952809964852.33614000995780
22:35:009965089965089950009950002.15919084996163
22:40:009952839965689952839964152.49262513995929
22:45:009963629972009953689972007.02831283996166
22:50:009972009972009970009972002.10800000997179
22:55:009972009981349972009981338.16824040997942
23:00:009981339981339973009973008.97660208997641
23:05:009972669981269972009972001.76742765997538
23:10:009975009981339967149981333.82869808997439
23:15:009976339989429974779987887.12785610998401
23:20:009989549989549983429989503.18655000998735
23:25:009989219989459985009985001.73958474998604
23:30:009985009993009985009986483.68849026998915
23:35:009986489989319977989982596.80588682998299
23:40:009983009985089971739977995.36140000997723
23:45:009976919976919965039965033.44192400997336
23:50:009965029967519953709964658.74114281996222
23:55:009966709967629960259960436.03345139996329
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.