暗号資産価格データベース


2020年07月11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
00:00:009828009828009825749826021.76621202982727
00:05:009825939828009825019825011.65494000982623
00:10:0098293698372098293698372011.98829629983215
00:15:0098376898770998376898633127.12725938986036
00:20:009856839870009850359869988.73138622985963
00:25:0098668398800098625898750313.68150699987418
00:30:0098770798835098673098692516.98232037987563
00:35:009869209872599863729872068.31600000986725
00:40:009871839883829868759881839.94709600987519
00:45:0098818398868298754698785715.37212768988084
00:50:009881509884999878579882115.71330435987998
00:55:0098785798910098785698894015.45029346988285
01:00:0098858398928098662598664211.54381010987458
01:05:009866429879239866409879046.20875577987419
01:10:009879219879219868309874172.66056498987027
01:15:009874179874179860009865007.42130547986635
01:20:009864789866589861469862094.51620000986369
01:25:009862459862459853189862008.22783969985851
01:30:009862009862579862009862570.49612500986223
01:35:009863129867499863039864554.19888465986452
01:40:009865589875359859679874028.87566013987014
01:45:009873939876909873879876901.56083926987468
01:50:009876909882709876909880002.35922414988183
01:55:009879019880009873939873982.75804721987872
02:00:009877249877249867359873332.90104987987460
02:05:009866509869839860419869831.82321401986562
02:10:009869839869839862869862860.73630000986692
02:15:009865469876459863129866892.24100419986708
02:20:009865049869709865009869700.44020000986736
02:25:009869899869909860769860761.31000000986559
02:30:009861009861659861009861600.91194000986126
02:35:009861609866009861609866000.29900000986236
02:40:009866009866979865039866960.46000000986680
02:45:009868729879139866969872994.00940000987236
02:50:009873999875659871869871860.27979911987365
02:55:009871869871869871769871760.10340000987176
03:00:009871769873009865969872572.03507000986757
03:05:009872159872849865459872830.85579896987220
03:10:009872839874879871959872382.05094052987358
03:15:009873599876849870319870310.66413948987337
03:20:009869879876459866989866981.59610000987363
03:25:009867869870619864489870611.53994000986509
03:30:009869519869749862339862332.01482801986263
03:35:009862359864419862339864410.76250000986323
03:40:009864439864439863629863620.51000000986392
03:45:009864129864179860009860003.29440039986216
03:50:009860009870619860009870612.18227725986580
03:55:009872849872849868009870280.98200000987065
04:00:00-
04:05:00-
04:10:009871239871239871239871230.99000000987123
04:15:009874259878449874259874850.08343900987523
04:20:009874859880009874859880001.67691005987771
04:25:009880009884009880009881082.97231132988319
04:30:009881089881089881089881080.02010000988108
04:35:009883669884009882149884001.19200000988282
04:40:009884009890009884009890002.47345874988684
04:45:009890009890859881869890002.30794000988809
04:50:009890009892009885969891452.19600000988893
04:55:009893099894009885409887591.86916000989302
05:00:009888319893339888009893321.24496790989066
05:05:009893329895009890779894825.04230000989386
05:10:009890879896369890879896361.50228000989351
05:15:009896369898539893859898531.44337566989707
05:20:009899389900009898539898534.16489132989953
05:25:009898539899929893889899292.41952214989581
05:30:009896439905999896439905992.68586249990207
05:35:009905949906429904009904003.18892110990583
05:40:009904009904009891369891366.07051595989879
05:45:009889439890119888009890111.13500013988968
05:50:009890119890119887759887991.33966000988811
05:55:009886369889579885009885002.50280000988605
06:00:009885009886899881269881261.79164000988575
06:05:009881699885869880389880382.94094000988169
06:10:009885259885259880009880011.38205000988052
06:15:009880009881599875009879835.72006003987893
06:20:0098771798798398622298712014.93412559987328
06:25:009873779874999873779874980.80420000987464
06:30:009874989883659874989883652.16900000987973
06:35:009884069884229883299883431.09000000988372
06:40:009883339885009875029875021.70932500988240
06:45:009875029878769872569873790.91010000987564
06:50:009875739875809872509872501.68950000987547
06:55:009872509872509870039870981.93695400987181
07:00:009870009877419870009877411.49494000987347
07:05:009877419882439875239880733.02894000988116
07:10:009882699882699874169874220.82008000987619
07:15:009873219894999869769892789.00825000988729
07:20:009892789892789884109889493.57428000989213
07:25:009889499893219889499893091.53524300989143
07:30:009893099894989889179891301.97686000989146
07:35:009891019894579891019893932.12710000989181
07:40:009893939893939889019890193.63706000989068
07:45:009890199890719885009885001.34008637988716
07:50:009885009885019885009885000.51000000988500
07:55:009885009885149885009885131.03000000988512
08:00:009885139888099880929880930.81394000988385
08:05:009880929890859880929889060.72929000988851
08:10:009889069899489889069899482.47840313989537
08:15:0098994899430298969199303548.77756042992223
08:20:0099300799403399215299290613.02605804993246
08:25:009924259929219921529927535.53034784992433
08:30:0099308699667099308699510064.85960753994936
08:35:0099536999575799466899557314.93602213995387
08:40:009955739957599943969943965.81645592995181
08:45:009943969948199927899930645.62446260994074
08:50:009930649941329930649938466.37495865993640
08:55:009935009940999930969940633.48888126993548
09:00:009941329948199940639940633.98381876994646
09:05:009938569941059928679940545.92707527993400
09:10:009935439935439925009932883.79848295992918
09:15:009932889934759925729925723.60722372993052
09:20:009925009925009920069922991.84427557992210
09:25:009922999925759922999922991.25904046992357
09:30:00992299995714992249994843113.24011036994275
09:35:0099429299429399321299321332.52671766993988
09:40:009932139938959932139938072.71180000993292
09:45:0099380799500099373799483613.62923741994494
09:50:0099455099500099424099451125.46888421994911
09:55:009945009945119933689934112.22404521993804
10:00:009935069941069932139934333.32698751993677
10:05:009934339944609932319942206.63195556993955
10:10:009942209942919935009935001.75085208994125
10:15:009936759937699924239925214.97019394993170
10:20:009925199933209923809926823.61374164992981
10:25:009927029933199925429933193.42318672992971
10:30:009932159932209925429925431.80794100992717
10:35:009925439930069925439930061.03390000992787
10:40:009929919933209929139930036.50486128993157
10:45:009930039937259929999930007.60567948993259
10:50:009930009937269930009933573.25522066993114
10:55:009933579940869932269940002.56932335993873
11:00:0099400099432699400099400017.60559711994153
11:05:009938269941389932689939853.39464000993696
11:10:009940139940169935359939673.47968000993741
11:15:009940009940009927119927423.91330000993090
11:20:009927599930329923209927381.49100000992544
11:25:009930979938579930979938573.15273490993458
11:30:009937389937389930269932981.09712000993253
11:35:009935379935379927339930004.35501334993101
11:40:009930009933349927649933332.02210000992997
11:45:009933339933339927209933332.08602500993090
11:50:009927119933329927019933243.14218164992909
11:55:009927249933309927019933302.47397449992866
12:00:009933329935009928959935003.53393500993300
12:05:009935009937489932169937022.43494000993567
12:10:009937209940009932569940002.85004000993815
12:15:0099400099400099336099336010.75039147993458
12:20:009933889939989932569932567.74602013993370
12:25:0099325699412399311999357926.42622000993844
12:30:0099356399442599304899304835.03107351994238
12:35:009932099933859928559930007.70510000992975
12:40:009928009932179924269924734.65022000992647
12:45:009924739927909917869920118.26420773992291
12:50:009920959920969919809919802.88013939992018
12:55:009919949925079919949925071.20920000992347
13:00:009922959922959910009915009.35074680991781
13:05:009915089919509911679912742.66144000991617
13:10:009912749917199909859917192.73612701991414
13:15:009917199928909917199921346.40682477992486
13:20:009923069923439920359920682.26100749992208
13:25:009920689927219918949926001.94086900992413
13:30:009925999930909925989929991.77151000992709
13:35:009929999930009927259927581.46980210992934
13:40:009926979935009926979927576.05951624993194
13:45:009927579927579918309920304.38263123992223
13:50:009920689920689905509915764.16790013991002
13:55:009915769917569915009917560.24440000991612
14:00:009917579920329916019916013.40167728992002
14:05:009918599919429910359916432.45700000991684
14:10:009910749920519910739920001.94948000991815
14:15:009920589927959920009926043.40168000992503
14:20:009926049926049924009924001.57149327992489
14:25:009925009926019925009926005.32049000992509
14:30:009927019927559916339919293.42003095992095
14:35:009925409925409917609922712.03260026992197
14:40:009921839926589914299914292.21620639992257
14:45:009917319918799913959918792.05900000991491
14:50:009915529915529915529915521.60954478991552
14:55:009915529917449910379916002.29509000991518
15:00:009916009921009916009921002.25098000991966
15:05:009921009921009916009920991.36096000991793
15:10:009920999920999916819920993.49994000992010
15:15:009920119925709918999923462.27888000992204
15:20:009923599925009919439925004.36950000992136
15:25:009924999925019919119925001.37000000992457
15:30:009926569926569921909921902.66650000992401
15:35:009921919921919919889919882.45000000992098
15:40:009919889922849915009916589.16750548991688
15:45:009917479917799912339917791.49042913991519
15:50:009917789917799915039915352.31580700991579
15:55:009915359915359915349915352.92577900991535
16:00:009912579918489912579916889.75857046991553
16:05:009916919920009916919918812.38638376991891
16:10:009918899923569918019923552.74750000991990
16:15:009924999925009923559925001.46727000992472
16:20:0099250099370099244399329813.89599450993324
16:25:009933029936149932929933531.88690000993321
16:30:009933269936749925169933035.85740826993151
16:35:009932069932069925509925503.59300100992735
16:40:009925509927839925509927752.47876726992554
16:45:009927729928599927729928340.69550000992797
16:50:009928349931029927759927752.00907000992933
16:55:009928359930009927379927750.86344600992800
17:00:009927759927759925049925057.41045247992514
17:05:009925059926569923589925710.51438429992483
17:10:009925439925449923559924011.05530000992434
17:15:009924059925579920019924823.71085465992423
17:20:009920609923589920009923403.73963100992153
17:25:009923239925049920039923000.54410000992289
17:30:009920779924259920009924251.85580000992079
17:35:0099230099230099125599134459.48440595991444
17:40:0099129699177599092699160046.74980253991049
17:45:009917599920589913999920334.13830000991793
17:50:009920349920589915589915580.83000026991662
17:55:009914819918869911969916401.63389874991501
18:00:009911969917549907009913363.99233331991176
18:05:009913359913359902009905356.20244687990597
18:10:0099034999059998413498630063.45152548987053
18:15:0098636498706398600298613110.01984982986611
18:20:0098613098660398440498440419.87553358985650
18:25:0098420398595198365098513822.28211420984390
18:30:009853649860069834429860068.79580905984805
18:35:0098547098636098500298632619.38413198985800
18:40:009863529864979857479862402.73503143986096
18:45:009862399875259862399870214.78384666987101
18:50:009867839868579864509865591.02207619986610
18:55:009868519872279860169860162.89973448986635
19:00:0098623098900098595098767819.15142260987527
19:05:009876789879139874519875161.75240948987611
19:10:009875169878279874509874834.71689401987697
19:15:009874829876319868899876302.48524402987072
19:20:009874669879519869509874512.24208857987599
19:25:009877419877419868149868631.00647401987171
19:30:009874519887189874519879775.09748665988107
19:35:009879779880009869649874941.86219586987554
19:40:009874949874969874949874962.12600000987495
19:45:009870499872419869519870352.76700000987028
19:50:009865019872769864519868885.39075869986773
19:55:009868889869369865019865011.04701000986702
20:00:009865019865929856639860006.39524395986299
20:05:009860009866529860009866520.98639800986194
20:10:009866569874169866569872812.32901300987186
20:15:009872819877009869539877001.24998000987245
20:20:009879309880009877009878235.18164451987923
20:25:009877019878249877009878111.91125000987815
20:30:009875009876849868469868463.86342000987267
20:35:009868259879179868259870173.99109470987503
20:40:009870009870009858829859518.18437348986243
20:45:009859519860009858009860006.52639214985954
20:50:009860009863099859909863099.22988518986002
20:55:009863099864469855749858003.47779951985851
21:00:009855019872959854299870422.15504369986471
21:05:009870439874809870009873524.31345583987189
21:10:009873529877369869289876092.89915200987310
21:15:009870009879899870009879892.58200000987822
21:20:009879999880009871349873333.58180000987398
21:25:009873389879639873379877851.88795580987788
21:30:009872079877659871099877042.02920839987297
21:35:009877049878009872049872043.00500000987631
21:40:009872529872619870009870002.29058824987235
21:45:009870009870009862049862042.21419176986588
21:50:009862049867669861559867097.26270000986241
21:55:009867049867149858399858631.61227052986292
22:00:009865939865939857159857153.77592000985962
22:05:009860009861629855009857033.86355800985769
22:10:009857069863029857069862450.97698799986165
22:15:009862459862459855019857522.66907526985716
22:20:009858519862269855019861074.24390000985909
22:25:009861809875099861809875001.32643047987006
22:30:009874999875009867149875006.63045065987362
22:35:009875009875009872869874006.88296985987305
22:40:009872869872869865009870974.11221297986890
22:45:009870839875019870009874565.42970282987253
22:50:009874549879009874339875392.66474000987622
22:55:009873239877549873089877535.68815377987620
23:00:009873209876589870009870002.88210210987112
23:05:009872729873019860649863062.04158810986922
23:10:009862149865569857209865561.11040000985832
23:15:009865619870009859109866001.17819354986361
23:20:009866009867989859009867982.92840050986286
23:25:009867989871009867989870801.05926300986988
23:30:009870809872999865579868371.98306699986850
23:35:009868349874729868339873072.79842602987218
23:40:009873019877519872149876991.83120150987512
23:45:0098769998850098745398850010.65703953987905
23:50:009885009885369872229878467.84021849987881
23:55:009873289883149873149883143.37862154987754
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.