暗号資産価格データベース


2020年07月10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
00:00:00997548997623990000994191192.27208044994095
00:05:00994191994191990000992085217.50277769991959
00:10:0099208599373899063299350083.76339687992076
00:15:0099350099392799022799062070.33599407992352
00:20:00990829990830983000985775250.42200102986587
00:25:00985944986790984372986790119.74949842985847
00:30:0098679099016098558099016027.79078104988064
00:35:0098998799030098890098905325.86904037989562
00:40:0098897998897998650098801256.05740777987990
00:45:0098801299020098691699020071.81664690987536
00:50:0099003499019498825498893810.39362703989242
00:55:0098943898986698840998840920.76552850989570
01:00:0098840099085098668098980025.76663171988597
01:05:009897759903009893649897589.56541543989839
01:10:0098969998992298852198961117.46513902989569
01:15:009896329896329892349895003.54709000989560
01:20:0098950099033498803699033415.39255123989353
01:25:009903999907799895009900008.23200000990309
01:30:009900009900009891139891133.09697825989680
01:35:0098913298996198812798848713.15940001988992
01:40:0098891498891598710898845724.17704766988111
01:45:0098845998884698700098785417.56802788987613
01:50:009879849893179879549884681.14290000988448
01:55:009886529898739886519898711.38222647989582
02:00:0098987199095798922299081414.92887841990169
02:05:009908299918009905009905037.61127000991194
02:10:009905039907729902349903002.09527161990413
02:15:009904489914159904489914153.12103000991181
02:20:009910009910009900059900055.42731054990467
02:25:009900019903999900009903993.26438835990257
02:30:009903999904979903999904971.41500000990402
02:35:009904979904979885009892134.52348670989853
02:40:009892139895639884189889086.21462761989073
02:45:009888889890799888379890791.20000013988919
02:50:009890749890889884009890889.00951000988461
02:55:009893209893209880009880053.22653284988434
03:00:009880059882169878009882167.55847429988035
03:05:009884599899339884599895003.67662500989531
03:10:009895009900799895009900791.29158009989665
03:15:009900799902359899899899891.40480000990160
03:20:009899249899249886239886231.32000000989337
03:25:009887099896599887089896593.22400000989115
03:30:009896599898449885059895311.81620000989404
03:35:009896259896599882199890271.77077165989082
03:40:009890629890649890009890001.60580000989026
03:45:0098932398942598907698907634.98524239989210
03:50:009890769899129890769899123.59895761989423
03:55:009898459907809895989901154.88176000990443
04:00:00-
04:05:00-
04:10:009890769899909890769899901.74889527989226
04:15:009900009901039890769894652.94993670989538
04:20:009894689899759894659894652.18861023989502
04:25:0098946598987698946598946615.31687975989499
04:30:0098946698946698750098798130.88112666988870
04:35:009878619882369866209875337.58392129987637
04:40:009874169883669873279876124.46870000987977
04:45:009876119890009876119886004.00629909988529
04:50:009889739896509885349895535.40457721989315
04:55:009895539895539893919893911.66844084989522
05:00:009896169896169885009889943.74538155989009
05:05:009889949896979889949896911.38000000989542
05:10:009896669896939894539896930.82110000989595
05:15:009896939896939890009890001.31864000989257
05:20:0098926298981298903798971515.97231456989654
05:25:009897159897159893519895871.15800000989596
05:30:009896089898179893309897677.01066405989631
05:35:009897679901009897509900995.74563582989798
05:40:009900999905549900999905540.73812390990260
05:45:009907789913509906199911283.25400000990964
05:50:009911999918009910009912194.82730143991199
05:55:009912199915489912199912193.82750026991308
06:00:009912199920199910019920191.03474377991748
06:05:009920199929669917009920474.56347725992159
06:10:009920479927149914459927145.22039979991833
06:15:009927149930129927149930122.40994000992930
06:20:009930149935009930129931603.29194000993240
06:25:009930129931609921589921606.70080000992674
06:30:009921579925909915009918586.06740390992015
06:35:009919449921879917939919792.44191600991956
06:40:009919969928979919969928341.42560000992484
06:45:009928729928909920079927715.95000000992706
06:50:009927719931259925009931253.50530000992769
06:55:009930169931259930169931252.20215013993123
07:00:009931259937869919969919965.97754987993090
07:05:009919969921339915029915053.82060010991753
07:10:009915059918609909099917005.10560000991487
07:15:009916759916859911389912051.37463948991436
07:20:0099123899154398950098964111.68077210990599
07:25:009896489905639893889896863.97572008989950
07:30:009896869905839896869903706.32900000990114
07:35:009903309906419903309906410.99550000990629
07:40:009906419909359906419908981.01990000990716
07:45:009909229920019907509920006.29422001991537
07:50:009920009923019918119918113.77260000992019
07:55:009920169923649919839923420.62700013992228
08:00:009923429923429918119919982.51641500991856
08:05:009919999921199910329910322.72983600991698
08:10:009910639910639901359907954.58175000990587
08:15:009909529909529900009906133.43579804990468
08:20:009906139906139903009904694.07314000990566
08:25:009904699904699901349904261.55205854990203
08:30:009904109904699900009904512.04153231990358
08:35:009904519910009904269910001.42690000990645
08:40:009910009910019910009910000.82169611991001
08:45:009911339916349904269913993.50341936990842
08:50:009914009920009913959916914.55615347991438
08:55:009916639916919914009914000.43070000991474
09:00:009914009916639897409897409.73324024990184
09:05:009902679902699890009897126.28819679989628
09:10:009899349901319892549900024.05327413989896
09:15:009901319905509896469896463.87256837990075
09:20:009896469899189894409899184.88980000989658
09:25:009898759901999887069900038.73700977989536
09:30:009904249908759902699905003.82839897990505
09:35:009906789906789906019906571.51802872990670
09:40:009906579906579898349904083.35518959990308
09:45:009900009900009886379886372.36884141989302
09:50:0098909898913198779998845326.13904859988154
09:55:009884539884539879009879002.70978521988181
10:00:0098790098879298779998796010.47669347988033
10:05:009887769887949877009879959.18360000988116
10:10:0098799198799598750298799515.50417697987883
10:15:009877639879959876959877242.85185860987860
10:20:009877129879649875009875347.15080000987751
10:25:0098753498976898720098850122.57626859988302
10:30:009885019885019881499884953.90736000988322
10:35:009884959887539881689884891.76364000988552
10:40:0098881198926098817598817512.17190000988587
10:45:009885019889489881009881004.26383000988406
10:50:009881019887179880009880003.09829636988227
10:55:0098800398835098800098810111.06132112988032
11:00:009879629888099879499880023.57807764988325
11:05:009885399887559877499877506.03794013988186
11:10:0098787598883198750098780052.01609541988120
11:15:009878649883719875049875048.74854000987644
11:20:0098750098799998701298701213.10761000987257
11:25:009874419874419865009869787.31361931986878
11:30:0098697898697898555098697715.51109511986444
11:35:009865289870099861739861734.79667600986847
11:40:009861739877009861739871098.07211000987135
11:45:0098711798896098711798838817.00129619988264
11:50:009883689883689876149876514.61016955987925
11:55:0098772498969798753098770821.22159353988646
12:00:00-
12:05:009875309880739875309876154.76385260987776
12:10:009881099886259879489885892.09232601988482
12:15:0098816298886098777198880819.85024077988288
12:20:009886009892549884009891007.40107355988843
12:25:009890969890999884019884648.02701013988779
12:30:009884949884959883809884392.08099726988433
12:35:009884399884429884389884386.02065890988439
12:40:009884009884009877339877336.09686999988139
12:45:0098773398825298700098700016.83297000987497
12:50:0098700098765098664398738428.97073405987050
12:55:009873849879229873849876966.50295000987563
13:00:009882609888589881069885004.57368235988693
13:05:009885009885009876969876964.67440013988122
13:10:0098808398863498760098766714.24020600988077
13:15:009876939882149876029881814.53981500988111
13:20:009881509881829868349869008.24455079987248
13:25:009869319871909865409865724.01201600986718
13:30:0098657098657098427098484632.72100498985413
13:35:00984846985061979069980638108.94507369981023
13:40:0098115198330698005598100081.56313674981784
13:45:009809999813459800009810005.66799695980610
13:50:0098100098194998034998161019.39068635980997
13:55:0098160898195097906998021128.12366680980458
14:00:0097958498128097781398025146.22249406979266
14:05:009802519810899801869810006.08666614980534
14:10:0098074098167898019098074055.65914755981329
14:15:0098078798103298014098103221.35992353980423
14:20:0098080098113297953598014045.22538475980321
14:25:009801409806659800009804218.23633870980356
14:30:0098042198058497957397980019.69053522980215
14:35:0097963298052397867397867316.67695000979663
14:40:0097900097950097800097910021.87352762978817
14:45:009791009800309790009800309.44298501979480
14:50:009800329805839795369800329.33755500980141
14:55:009800329800839788779799357.56205110979565
15:00:0097963098064197913298061022.31021926979532
15:05:009803909810009799229802593.71434465980503
15:10:009803259809989803259806552.65855344980514
15:15:0098065598100098009298071510.61051583980690
15:20:009810009811499802749803307.56242246980896
15:25:00980337983270980337982017100.06214374981919
15:30:0098201798238498084698120417.04415236981354
15:35:0098101498146898024798080024.34885513980816
15:40:0098080098080097962097995028.34505017979975
15:45:0097970098031097963198000211.44611153979952
15:50:009800029804099795479795508.84580000979718
15:55:0097973397994497864097864033.95332538979266
16:00:0097893297916597766597788049.62463013978499
16:05:0097816797841097766697823417.99630246977799
16:10:0097792397953197792397925322.26407368978313
16:15:0097924897969897878197878115.66620000979065
16:20:009787869799009787409796127.40860247979451
16:25:0098000098026097971298026016.79942117980021
16:30:0098035998111398026098085478.06350896980892
16:35:009808549810799802919808145.98149000980750
16:40:009808159808159802609802604.48428000980373
16:45:009802609803319799999799998.77130998980130
16:50:0098000098000097941797968012.44054342979686
16:55:009797449800649794169796589.42799658979709
17:00:009797409803279796669803104.94802000979864
17:05:0098032298100098030098098925.35414411980715
17:10:009810329813159808569813154.91761800981055
17:15:0098110098301698078298252159.06611813982310
17:20:0098252198262598165798205623.34103026981930
17:25:0098220698310398178998191018.02499339982457
17:30:0098182098298198172098296111.73893895982307
17:35:0098270098400098270098300013.49849084983229
17:40:0098300098327098225398276011.25658265982680
17:45:0098219898335498218098224013.38514157982474
17:50:0098201998296298195398255428.44338927982360
17:55:0098245998246498055498100023.26433166981318
18:00:0098138498145198050098076511.41206235980881
18:05:009809669819879809519809694.97500281981376
18:10:009810779810909805009805014.88284766980932
18:15:009805009806289803009805272.01140702980452
18:20:009805279811109805279811104.22047809980570
18:25:009812669814939808649811963.56585000981277
18:30:009815529815909813009813360.76960099981493
18:35:009814689817879811979814554.62810245981431
18:40:009814559824419814559820193.46310799981950
18:45:009821579825539821579822001.50945000982468
18:50:009821249824979820909823001.61301543982350
18:55:0098252498349598241498323173.35268308983294
19:00:009831089837149827529830007.34794536983319
19:05:009832139832529820199820196.54481025982457
19:10:009820069823249811609813303.25311787981697
19:15:009811719819499810529818098.88997357981500
19:20:009819769819769815009815003.01294000981845
19:25:009818409819109815009817892.22186709981650
19:30:009817899817899812509814971.81202324981523
19:35:009815029819509814979819500.67950000981779
19:40:009822539824449820329821996.21898700982286
19:45:0098219998280998219998275427.14310000982531
19:50:009827549833689827549830007.76934600982938
19:55:0098300098350098230698259427.99067240983335
20:00:009828349836009828339830312.96154000983319
20:05:009835509835989830129830204.22093880983101
20:10:009830209838399830209838395.08034000983533
20:15:009840009845009838399839977.66156325984078
20:20:009839979847549838429847536.20934919984276
20:25:0098498398500098376398376317.25721484984457
20:30:0098375398375398265898272815.29778774983348
20:35:009826009827949823409823404.43980000982542
20:40:0098248798380598248798250064.02278645983055
20:45:0098232698319298066498232058.34855130981453
20:50:009813199825999813029822001.77492500981984
20:55:009823069824299810009813037.07696142981557
21:00:009813609823519813589822970.99800000981778
21:05:009823549833239823549827436.57428000982734
21:10:009826669829689824609829411.97008616982668
21:15:009829419831849829009831841.81985449982995
21:20:009829009832539825009825001.36261800982864
21:25:0098250098252298127698147617.39294607981640
21:30:009815009815319811109815006.06882098981453
21:35:009813029818969810009818786.55687878981352
21:40:009819009838539819009838498.10023443983246
21:45:009838469838469830589833914.80429504983174
21:50:009834919840009831149832255.03347405983375
21:55:009831829831829828709830734.44196076983125
22:00:009836509843549834899840736.89691253984128
22:05:009838769840239838459840003.82126600983867
22:10:009840549844009836699836693.12697000983996
22:15:009837009838679830589830588.72349981983440
22:20:009832609841819832609841472.83850000983703
22:25:009839429839429828519828598.32367000983225
22:30:0098300498300498150098150014.88199870982200
22:35:0098150098182398010298076917.25144408980848
22:40:0098102398259098102398242013.72357258982205
22:45:009820329824409811399817554.13811384981869
22:50:009817239817249811229812032.11049545981341
22:55:009812039820229811209818816.65397551981559
23:00:0098202398224098010998015013.09355851980848
23:05:009803389808509801519808505.03933490980459
23:10:009802119810239801039810234.41736403980294
23:15:009811919811919807009807001.61645000980804
23:20:009807119810239804019810003.55474642980592
23:25:009810239814309810239814306.96934080981203
23:30:009815229819999810009815246.61941100981424
23:35:009815269822599815269820002.04450026981991
23:40:009820009825719820009825712.72750000982332
23:45:009820839828509820559823203.47675894982387
23:50:009825689825689820209823241.00877644982093
23:55:009823129828009820209828003.77107373982408
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.