暗号資産価格データベース


2020年07月08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
00:00:009961639963649953679961463.90176572995951
00:05:009953689960499953689955153.35100026995897
00:10:009955169968669955159960014.78430000996080
00:15:009960549972009960549964207.59867530996545
00:20:009964209972009960019972002.95581801996662
00:25:009972009977999972009975015.23732794997555
00:30:009975019975019966289966282.85474313997360
00:35:009974009975019971009973010.84260000997269
00:40:009974239974239967759968621.74719400996937
00:45:009966279972979966279969373.37290000996885
00:50:009965909977999963449977997.08729922997048
00:55:009979039980009970009977793.54312182997807
01:00:009977499979999970899976753.10993635997685
01:05:009975799982009971839979666.34020007997988
01:10:009979779979779975009975590.75500000997949
01:15:009976089979359974979979352.56477500997558
01:20:009973959980979973739980970.29000000997955
01:25:009980979980979972909977493.01733999998004
01:30:009977739977739960009965672.55798016996590
01:35:009965679967339965619967331.77600000996584
01:40:009967339967339965429965421.13750513996661
01:45:009967329967419960009967412.69720013996481
01:50:009967069967549965829965880.50766900996623
01:55:009965779965789965159965161.28730000996563
02:00:009964399970899964399970891.44078838996563
02:05:009965909965909965739965890.53626540996583
02:10:009966279971229966189971120.81152900996749
02:15:009971229972499971229972490.51200000997198
02:20:009973069973859973069973850.38166172997384
02:25:009976909979589972729972720.80000000997576
02:30:009972729977019967529975322.12686013997139
02:35:009975019975819962019968471.34272000996815
02:40:009968479974229968149972170.78697400996950
02:45:009972489978179972179973340.73000000997526
02:50:009974629985279974619984006.51332095998289
02:55:009984009987469974949987463.79754900998129
03:00:009987459989499978219980002.94350217998401
03:05:009980009989579979909988231.66084838998665
03:10:009985399985409976379983571.89770000997938
03:15:009983559983579975009975000.72900000997815
03:20:009977679977679975839975830.23000000997722
03:25:009975449975909972009972010.60000000997432
03:30:009972009974239968179970473.00150000997017
03:35:009969679969679966979966970.32500000996945
03:40:009966669969039966669967461.37000000996715
03:45:009969039969039965019965011.53000000996662
03:50:009965029965349965009965000.51000000996511
03:55:009965089971779965089969840.67000000996737
04:00:00-
04:05:00-
04:10:0099740499747299560099560010.91360008996600
04:15:009960719960719956009959474.34830013995859
04:20:009959439963409958109963403.49580460996022
04:25:009956019956019946409953649.12066960995226
04:30:009953839960509948809948803.44760000995630
04:35:009949329955329947369952911.80300000995096
04:40:009953009955009952739952742.37000000995305
04:45:009945549947349945539947341.85993475994655
04:50:0099473499473499348099385918.47447733994476
04:55:009947849947849939029944593.11541747994081
05:00:0099495499499899120099148626.70496723992502
05:05:0099127399278999090999262922.24518363991835
05:10:009930939931929917609920559.95401480992284
05:15:009920509931969920019925065.43052001992584
05:20:009925019935169925019935162.46100026992709
05:25:009934929935199925069930274.82376448993146
05:30:009930279940689929309932264.94863585993314
05:35:0099323099416099275599275537.89932555993219
05:40:009927569930009926329926322.83320000992713
05:45:0099279999509099279999498437.12398951993997
05:50:009949849949859937649937646.56236642993947
05:55:0099376499570999334299516539.19643353994514
06:00:0099579099588099446099450126.94116021995310
06:05:009945019955949944619955948.97641040995261
06:10:009955749957569947659950654.86400000995450
06:15:009950659951429941009949834.34914001994826
06:20:0099410099424999312799359124.00660519993700
06:25:009935929937819934409937815.67200046993650
06:30:009939239939239937819939234.44174200993846
06:35:009939239949629939229945743.66110047994166
06:40:009947539953629947539952002.28091899995258
06:45:009952009952009947509947501.20000000994900
06:50:009947769947769937499938993.47460238993950
06:55:009939339943009939339940540.95900000993982
07:00:009940969952009940969952001.92700000994873
07:05:009953569962799945509948224.63287007995428
07:10:009948289958099948289955001.20764548995483
07:15:009952969952969943649947062.78330599994898
07:20:009947079947159939339939342.86401604994213
07:25:009939339945159939339944841.45870000994418
07:30:009944849946529944839946522.61802826994531
07:35:009946589947609939339940891.16480228994193
07:40:0099408999411199350099400011.44721609993566
07:45:009940009944709940009941275.15919009994159
07:50:009941279950719941279947983.35511542994710
07:55:009945009950619941659950610.48199000994799
08:00:009952269952269946979951841.74610000994967
08:05:0099518499600099518499600013.76763075995663
08:10:009963729964449960009961093.03115000996146
08:15:009961109965009961109963001.31605099996321
08:20:009963009980009963009965839.72829649997175
08:25:009965089966629963009964850.58700000996438
08:30:009964849964859955219955317.87118180995772
08:35:009959089959089948999954816.72057431995089
08:40:009954819954829947459947453.19688242994969
08:45:009949069951829946109946128.08077756994783
08:50:009948009953849948009953012.87487050995035
08:55:0099556799716599556799668262.94592282996883
09:00:0099678099759899662099662321.96647998997208
09:05:0099688799750099578599578511.74978927996422
09:10:0099591699600699505199561059.45620336995756
09:15:0099543999590699527099559613.89455000995455
09:20:009952709955969950659950653.67800013995245
09:25:009950659954089948679951732.73390000995110
09:30:009951529958019946459946463.83413846995157
09:35:009946469956549946119956543.42425000995362
09:40:009958559970159956239970155.30880000996759
09:45:009957319968139957279961059.72109999996496
09:50:009961049963799958809963641.77817026996291
09:55:009962659962659958809958806.53300000995931
10:00:009962629972009962629971006.15638000996485
10:05:0099709599720099600099643210.88526626996563
10:10:0099643399750099629899750022.56124296996833
10:15:0099750099810099715999738919.48065582997627
10:20:009973919978559970599975993.38058500997428
10:25:009975999984509973919984507.18441248998066
10:30:009984509985009982009983996.90409000998391
10:35:009983999985999980529980584.77914235998194
10:40:0099805899805899673099705319.66502093997348
10:45:009970649983109970649980553.55242039997981
10:50:009980559989589980559983845.16189010998700
10:55:009987679990009982039990003.33125916998709
11:00:009989991001599998999100050090.153216311000285
11:05:0010005001001500999995100146514.695000001000522
11:10:00100133310014241000500100051314.711569331000810
11:15:00100086410020001000833100166615.794417171001365
11:20:00100196310020901001180100148813.828863511001726
11:25:001001299100129999999910001329.624274651000397
11:30:001000007100074599905899958012.57151476999833
11:35:00100000010000299993679996383.81657774999803
11:40:00999600100002899960010000285.25134328999877
11:45:001000028100002999976410000291.778978111000012
11:50:0010000291000470100002910002685.204081891000172
11:55:0010002441001422100024410014225.732380571000843
12:00:00100142210023501001422100200032.084980321001816
12:05:0010018431001843100109310017687.139916001001435
12:10:0010016001002000100141110015009.078524751001652
12:15:00100150110031071001501100300020.478505001002633
12:20:00100305010030501001917100191710.552616001002320
12:25:0010019311002420100083510008354.442500001001601
12:30:0010008351001283100068910012293.099188001000878
12:35:00100122910012291000414100041414.138812451000998
12:40:001000664100095099917299917521.71065182999881
12:45:0099910099999999891199963223.52367942999713
12:50:00999996100122999962410012292.573387721000499
12:55:00100124510026611000930100151136.589801271002140
13:00:0010019451002852999658100127023.145525561001185
13:05:001001500100169899940299946624.184332581000125
13:10:00999662100112099888299981410.726379991000037
13:15:00100003710000379988729988724.86276000999742
13:20:0099890399982099886099956013.42919800999417
13:25:00999568100000799924099924013.92103000999583
13:30:0099924099924099699499790613.03430046997948
13:35:0099790699835299659199705418.80068311997623
13:40:009972879975409966809975403.54594220997077
13:45:009974789977069970009973007.04894635997413
13:50:009970189971509966839970395.95561765996941
13:55:0099742599742599585099700514.74023968996593
14:00:009970059980009970059975003.79330726997632
14:05:009975009980149972189978992.76776000997668
14:10:009973189977709973189977622.02947581997534
14:15:0099753599809099753599802010.05042549997655
14:20:009980299984009980219980227.20614600998324
14:25:009981009981009972189972188.52009058997706
14:30:0099721899721899624099669034.75197108996955
14:35:009967049975179965299974594.03453188996951
14:40:009974539984009966829984004.31964401997714
14:45:009982839986449979419986446.78508401998485
14:50:009983329984959976689981582.57465380998202
14:55:009984999987249981299981290.68415000998523
15:00:009983379987959978969978962.47639000998452
15:05:009976779985009976619985000.97790000998207
15:10:009987379990009984529989955.89313656998854
15:15:0099836599844499762399780211.44793976997701
15:20:009978719985479978719985471.58395690998075
15:25:009985469985889980259985471.44920000998332
15:30:009985479986009984679984681.97880000998491
15:35:0099846899846899701699701611.82371559997817
15:40:009975009976099968969969003.49646000997123
15:45:009970769975489970329970780.54482000997068
15:50:009970789976069968789970734.54300000997262
15:55:009970099970579970009970564.19668704997009
16:00:0099705099759199680099690815.00578014997019
16:05:009969089978509967219975223.89884073997212
16:10:009974499982409972449980004.25190026997833
16:15:009981159983039980969982902.95460013998226
16:20:009982909982909976679982823.62951808998249
16:25:009982879982879976009977000.33740367997770
16:30:009977009982909976009982002.53966000997960
16:35:009982009987809980429987804.12010294998373
16:40:009987009988479982749983330.89583680998479
16:45:009983509988479976009979944.13420000998193
16:50:009979999980009979869980001.66000000997997
16:55:0099800099884799749299852515.94320996997983
17:00:0099884799982299849399982240.79894453999384
17:05:0099982299982299900199910156.90428252999478
17:10:009991011000841998825100069937.182507501000391
17:15:001000052100120099984710011726.739885781000740
17:20:0010011721001172999937100003142.786977401000726
17:25:001000150100039799853699890182.77599000999782
17:30:0099900099902599769099827420.02214958998263
17:35:009982749982749972009981888.02513179997711
17:40:009977239987549977239986755.33232913998386
17:45:009986759988169986229987343.40900000998686
17:50:0099873499908199770299890217.05825451998218
17:55:0099900099900099878199900013.51160974998963
18:00:009990009995009989039992166.18342478999049
18:05:00999550100000099933010000003.87800001999608
18:10:0099999510000009990089991103.71102034999482
18:15:009991109994889990369991952.84213126999219
18:20:009994889995009985009985006.88359873998935
18:25:009985009986459978569978646.73661739998130
18:30:009978579983099976319983003.47776352997951
18:35:009983009989579983009986334.61014950998638
18:40:009985849986139977949980145.22348581998083
18:45:009979809987699975009987696.22798740997726
18:50:009985929988169978439984163.68186755998344
18:55:009984159990009984159987825.35231569998693
19:00:009988139995009988139990008.48897894999085
19:05:009990649995349985019995332.93167644999405
19:10:009995359999999995009999114.38515000999796
19:15:00999851100019599982410000003.57392914999962
19:20:00100019010001909993559998309.72766210999555
19:25:00999830100032399873999874017.23002952999261
19:30:009987399988049985429985451.54263566998572
19:35:009988439992539985559992121.62019502999074
19:40:009992009997169992009997161.91065618999637
19:45:00999715100030999939199996214.43730215999775
19:50:00999962100053499996210005349.294433611000156
19:55:00100051310008729999629999625.607257331000363
20:00:009999621002347999962100158650.313588671001419
20:05:00100143710017001000715100071663.352185751000943
20:10:001000716100084599999899999851.878166541000667
20:15:00999998100000099950010000007.33188663999953
20:20:00999872100022399850099947148.61157481998983
20:25:0099947199952899900099952857.24349842999509
20:30:0099952899952899924599952812.64189830999516
20:35:009995289995289989469994505.40807620999162
20:40:009994321000454999432100017916.76646122999730
20:45:001000179100030099947910000999.513122171000072
20:50:00100030010019991000300100191949.223158021001654
20:55:0010019001001919100102410016008.004720241001519
21:00:00100160010037231001600100239332.505493491002925
21:05:00100239310029489998459998458.980272491001560
21:10:0010001921000800100019210007992.843190531000680
21:15:0010007971000797998739100020012.74304733999452
21:20:001000101100019899992610001603.170867131000121
21:25:0010001601000199100000210001992.126101561000143
21:30:0010001991001000999907100100010.714592731000486
21:35:0010009951001217100025210011674.061000001000818
21:40:00100042510004259990189995009.55578688999525
21:45:009997039999989990009999705.85138356999417
21:50:0099999810001479993589994506.09343900999952
21:55:00999450100010399900010001034.84888737999490
22:00:0010001031000835999600100037634.09000000999939
22:05:001000376100056799989010000003.162556221000364
22:10:001000000100067299953410006724.599125001000079
22:15:00100031610015001000316100150014.341049081001013
22:20:00100150010020001001173100196711.710300001001473
22:25:00100193410019341000563100149813.139773391000906
22:30:0010008411001598100040810014006.869221801001150
22:35:00100142410028971001046100244024.928100671002011
22:40:00100250210042341002500100250032.306280121003396
22:45:00100292410067851002924100584877.185381611005029
22:50:001005849101920010058491014141458.339680941013678
22:55:00101414510165321009040101461088.363762601013665
23:00:001015092101850010146111015295104.425242951016731
23:05:001015205101649310120341013280102.862927501013774
23:10:001013280101483610127001013889107.184524651014023
23:15:00101453510150001013000101300054.949190881014605
23:20:00101330710141431012601101334114.545790071013174
23:25:00101350010140001012803101280311.470150001013342
23:30:0010126751013501101201210123008.170186731012650
23:35:00101220010135061012000101350614.026249951012573
23:40:00101351010144501013045101331010.794833281013759
23:45:00101384110151001013345101368121.722652641014675
23:50:00101368110144211012999101300036.004956011013830
23:55:00101299710137591012988101375911.359159001013563
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.