暗号資産価格データベース


2020年07月12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
00:00:009883869883869875029875023.61058606987848
00:05:009875029878339872389878331.10463924987302
00:10:009874689874689870359872932.81390210987238
00:15:009873689881259872939881244.22086649987683
00:20:0098812498853298791898853214.18869995988426
00:25:009885759885799881489881553.94640000988391
00:30:009881559881559875949875942.74870999988028
00:35:009875949876209874119874110.74066705987571
00:40:009874119881989873969876000.78320199987531
00:45:009876019881989876009881340.55990099987927
00:50:009881349881979876009876653.19814000987737
00:55:009879919879919875009878922.75400601987899
01:00:009879339886829875009882346.08685894987768
01:05:0098839999004698839898983013.79044308989562
01:10:009900419907149888969896797.77762496989732
01:15:009891719891719886369888804.01193025988908
01:20:009888809899959888809888813.65843840989081
01:25:009888619892919887419887413.10788951989186
01:30:0098871898937298627098638110.10484910987161
01:35:009865009871489860009862442.49230000986686
01:40:009862799865009859039859074.79088000986266
01:45:009863579863579860009862002.96157013986036
01:50:009862009864899862009864223.33873300986393
01:55:009864229871339864229870693.62120013986746
02:00:009870699875359869189869775.99594752987224
02:05:009869779870379869769869971.97480000986981
02:10:009872309874819864229864224.21437400987119
02:15:009864279865009860009860000.51340322986180
02:20:009859009861009854979861005.52724285985653
02:25:009865249870909862849870901.15197379986683
02:30:009870909870979870019870071.45000000987043
02:35:009870079872449865009872003.79334765986712
02:40:009872009875009872009875000.76369881987397
02:45:009875009875509875009875500.90000000987544
02:50:009875509875509867019867011.31945761987242
02:55:009867019871799867019867970.58907929986906
03:00:009867989867989867649867641.27000000986794
03:05:009867659869359864389864411.46170784986676
03:10:009864609864609858539860013.04076876986013
03:15:009860019863029860009863022.25960941986133
03:20:009863419863419863009863401.21286120986336
03:25:009863589867839863589867000.95600000986543
03:30:009870319870809865529870800.66254962986884
03:35:009870439875509870439874365.88520900987395
03:40:009873929878379873929878371.59380864987648
03:45:009877999878009873779873771.01000000987503
03:50:009873779873779873779873770.03000000987377
03:55:009873779879179873779879170.34000000987901
04:00:00-
04:05:00-
04:10:009870809870809862919862911.42223000986411
04:15:009866379870479866379870471.01370000986694
04:20:009870429870429869519869510.24050000986964
04:25:009869929870009869929870000.20200000986992
04:30:009870009870379870009870370.23500000987024
04:35:009870539870539866369866360.95110000986920
04:40:009865189865189858539863481.93974643986106
04:45:009863119863139863009863002.20000000986302
04:50:009862099862509858539858994.49682674986073
04:55:009858999858999858539858530.19200000985853
05:00:009861369861369855009855911.29352153985604
05:05:009856009856809856009856801.46000013985611
05:10:009856569858089856289858081.17098991985691
05:15:009858199861029858199861020.53500050985825
05:20:009861029867789861029867781.96002000986484
05:25:009866529868689863169865001.07150000986520
05:30:009865009865009861529861761.07122153986205
05:35:009861769861769859049859700.75270150985996
05:40:009859389862029859389862010.83000000986144
05:45:009862019862089862019862010.75000000986203
05:50:009862019864579861489864571.82200000986211
05:55:009864589866529864579866520.74090000986489
06:00:009866529866529866529866520.61000000986652
06:05:009866529866529862389862382.19128000986639
06:10:009862389862389862389862380.14000000986238
06:15:009861529861529860009860000.75000000986052
06:20:009859469859469857969858004.63400000985821
06:25:009858009861049858009860271.11700000985975
06:30:009859839864009859839864000.75000000986183
06:35:009864009864449864009864440.08350000986411
06:40:009864479865849864479865840.31779900986579
06:45:009866409870119866129870111.32660000986789
06:50:009870219871519864519865962.08110000986909
06:55:009865889872529865879872522.42611262986946
07:00:009873039874009872729874001.63021392987386
07:05:009874009874009872609872600.95665500987392
07:10:009872609877429871359875293.71183243987312
07:15:009875879879969875879877061.64410600987721
07:20:009879749890009879749890003.52228465988654
07:25:009890009890009865879873277.11489780987719
07:30:009873279873769873279873760.16480000987346
07:35:009873009873329872009873320.69000000987218
07:40:009873329877919873329877001.30020000987501
07:45:009877009879129872009879121.57846975987690
07:50:009879479880179879479880171.04590000987990
07:55:009880339880339873489878011.46246000987827
08:00:009878379878379877319877781.85340000987784
08:05:009877359880899877359880500.84670000987996
08:10:009880889885839880889885821.53964001988345
08:15:009885829890009885829887921.75682800988837
08:20:0098909799000098856799000013.17290312989279
08:25:009900009908109891119895425.55134726990191
08:30:009895429904699890969890964.90891506989978
08:35:009890779895009889919895001.28596000989271
08:40:009897819899919895019895011.96060000989760
08:45:009895019895019888229890002.60019690989076
08:50:009889919890009888779888771.91100000988978
08:55:009888779888779888779888770.01100000988877
09:00:009888779894369885009893946.90520313988702
09:05:009893949896759890659896751.89971312989511
09:10:009895419900009893809900000.87880477989694
09:15:009902299915489901699908857.54340608991171
09:20:009908789910489907679910473.35622472990958
09:25:009908439913049907139909824.74954192990878
09:30:009914379918939903249910019.45512429991489
09:35:009910019910019903959905561.56947000990755
09:40:009902429904749901529904710.65966186990362
09:45:009904719907579900009900008.03580000990136
09:50:009900009906689899999901022.35391990990159
09:55:009905019907759904199907381.90700000990656
10:00:009907399916389907399913939.79039999991070
10:05:009910019912249906089910001.24100000991120
10:10:009910009910009905009905003.16997039990667
10:15:009905019905019905009905000.77952961990500
10:20:009903009906369901819901890.66429042990318
10:25:009901829910009901819910001.31459000990801
10:30:0099100099447199087299356627.62111420993258
10:35:0099345699389299299399300110.73483000993118
10:40:009930019934039924459924456.85263178992926
10:45:009928559933809921419921417.25672183992993
10:50:009927399927409920009925633.10093245992271
10:55:009925309930009920009930006.88965614992424
11:00:009929999930009920119922972.02017045992628
11:05:009922979925119922979925112.29782094992404
11:10:009925009938559925009927705.96917000993279
11:15:009927709928709925009925003.75228852992690
11:20:009925599925599914099916226.78147712991913
11:25:009922009924749916329921254.29356242992162
11:30:0099244499290799173799202269.88504467992477
11:35:009920189934809920189928109.75469568992786
11:40:0099300099344899272699294815.17438215993091
11:45:0099294999310999241799300020.45757823992953
11:50:0099300099392899241799295441.61206519993149
11:55:009929469935249926889935243.70500000993023
12:00:009935239939909935239935242.81550000993809
12:05:009938619939989935249939989.27614065993978
12:10:0099399899437399350099410012.64302894994007
12:15:0099410099439199350099403458.33612606994004
12:20:009940349941669939009941004.84006565994037
12:25:009941009941809940309941801.44649850994147
12:30:009941279941999937319939673.51701000993953
12:35:009938009939999935609935605.01000026993670
12:40:0099356099356099300099348511.54139274993507
12:45:009934859936289933909936260.88119301993615
12:50:009936019939049934009934001.36659000993688
12:55:009934019934019928859932006.25037693993277
13:00:009932009940009932009937507.33253250993567
13:05:009937559942009937509942003.23430000993997
13:10:009942009942539942009942195.24250000994219
13:15:009942509942759942429942731.54250000994263
13:20:009942749942749936209939291.35940000994035
13:25:009938279938309935009935101.21060000993522
13:30:009936449942759935009939914.47067950993821
13:35:009935009935009920009925007.18138339993052
13:40:009925009925039923649925033.63309790992496
13:45:009928079929689924589924583.13982000992580
13:50:009924589927579924589925000.93434000992475
13:55:009925009925009920159921313.64560369992298
14:00:009924999934079924999931095.18219297992859
14:05:009931099931099920009924812.93432320992344
14:10:009921159924859917729924075.55309909992025
14:15:009922189923119918519922765.84150205991923
14:20:009922449922769922449922751.09000000992272
14:25:009922649922649915649921301.92585728991895
14:30:0099226499227699140099218310.11150500991900
14:35:009923659930189923659930182.52626417992658
14:40:009930189930189925829929621.63010879992923
14:45:009929679935109928039929535.63713423993069
14:50:009929539929839927049927042.49847017992945
14:55:009927049931199927049931170.42231000992903
15:00:009931169931189928009928001.58758000993088
15:05:009928009928009924839924832.67899913992592
15:10:009925969925969923899923973.81681000992463
15:15:009924009924009914539924005.45406466991833
15:20:009924009924009920009920001.35333734992365
15:25:009919979920009916429920001.44502600991922
15:30:009920009921649915849916152.16952802991697
15:35:009916159916219915009915010.78705748991551
15:40:009915009916399907579916099.41184423991095
15:45:009916099916409910179915220.71558057991439
15:50:009915639916159909229909503.38730921991022
15:55:009910009915429909229915152.87474900990998
16:00:009915399920009915329920001.98820126991628
16:05:009920009924009920009920006.22695045992257
16:10:009920009920619920009920610.43810000992022
16:15:009920609920609913639914994.86699900991510
16:20:009913639920609913639913631.72500000991700
16:25:009913639917539909229912004.49686255991147
16:30:009912009914509912009914501.80233300991377
16:35:009914509914689909869909864.40421137991188
16:40:009914229914229907569907562.89530000991061
16:45:009907569907579900009902526.34716000990255
16:50:009902519910009901429910005.52335129990778
16:55:009910009912019910009912001.64840000991110
17:00:009912009920609912009920601.73863000991821
17:05:0099227899272099134299272020.83396713992214
17:10:0099259699350099254699263014.74386810992887
17:15:009926279929259921979925003.94008300992696
17:20:009925019926919922009922003.96350900992439
17:25:009922009922599922009922001.35075400992206
17:30:0099250099250099116499150013.23994569991482
17:35:009915009919939915009919381.07290000991853
17:40:009919389919399912809917651.16039524991631
17:45:009918009918009915009915672.48372507991681
17:50:009915659915659909999910004.96154409991023
17:55:009910009913659909659910415.77913573991176
18:00:009912009912009906969908403.45380899990912
18:05:009908409911489901969901962.06321000990689
18:10:009900129904829900019904829.36742774990097
18:15:009904829906969901839906962.86673000990420
18:20:009906969909199905569905821.32193000990619
18:25:009905869916969905519916457.31002250990705
18:30:009913409913409907969911950.52740000991190
18:35:009911009918009911009917303.01900000991166
18:40:009917309917999911969912111.55448010991480
18:45:009912129919169912129917860.79100000991450
18:50:009917829918369917339917331.32100000991788
18:55:009917329917359914319914940.98496400991665
19:00:009914659919289914389917022.66400000991644
19:05:009917029917609914009917571.27100000991606
19:10:009917609917609912119912110.87480000991562
19:15:009912119916679912119915005.59403060991496
19:20:009915009919399915009917097.27628521991833
19:25:009917059919399917059917130.34220000991755
19:30:009917249920009917249919391.91100000991928
19:35:009919399920969918839919142.95219943991913
19:40:009918859923399918859919810.81901000992160
19:45:009922629922629919509919500.56760000992093
19:50:009920619920619917989917987.31711698992026
19:55:009917009917009917009917000.37377704991700
20:00:009916019921789915129915121.38400000991738
20:05:009915129921039915079918091.43730000991924
20:10:009916009916009915009915771.15878000991522
20:15:009914219914939900009907835.44540223990680
20:20:009907639909009907629909001.30000000990804
20:25:009908839908879907989907981.36110000990853
20:30:009907989907989907649907641.27900013990786
20:35:009903189910609902999909791.81960084990497
20:40:009906009908989902989903012.14700013990574
20:45:009902009909179901189901183.29346013990750
20:50:009901279906319900009902526.74017227990224
20:55:009903139905009898619900003.18360000990261
21:00:009899919905009899919903802.41810000990133
21:05:009903829910689903829907320.85994177990834
21:10:009907339910009907339910001.42804562990964
21:15:009910009912979907479912973.53004000991026
21:20:009912989915659912619912612.14040000991336
21:25:009912699920009912689917980.60900000991377
21:30:0099179899200099145799200022.50471416991973
21:35:009920009920219916579916571.52615269991850
21:40:009916579919989916579919001.51426982991938
21:45:009919009926009919009925992.01678239992265
21:50:009925989928009921369921702.94828224992537
21:55:009921399924009921009921004.71599901992249
22:00:009922479922619915209919231.84780469992164
22:05:009915209923989915009921002.57249430991859
22:10:009921159922089917079921173.70100000991969
22:15:00992117999391992073998300112.76572485996616
22:20:00998298100000099604099604049.31421188998364
22:25:00996040998094987066988017262.16054493992313
22:30:00988012990253986471988980203.04544164988710
22:35:0098907898929098684098737939.11345332988178
22:40:0098727698774898500098507897.21600067985686
22:45:0098500098911898400098765897.97878791987438
22:50:0098842898893898731698797620.62232239987740
22:55:009880719887669873569876059.46891094988010
23:00:0098760598762998620898633510.68375205986981
23:05:0098633598843098595598758024.11069469987313
23:10:009875789875789861849873787.93971408986907
23:15:009873719879789865699865693.64229486987076
23:20:0098688598727998527298727990.96220061985774
23:25:0098717398799898610198698015.70160513987297
23:30:0098705098895798663098797156.70724975988172
23:35:0098797199000098797198834726.36428168989057
23:40:009883479888009879719879856.68899000988342
23:45:009880019891209880019891201.35926119988411
23:50:009890999890999882869887005.30250465988729
23:55:009887009887269882479885511.53447867988687
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.