暗号資産価格データベース


2020年07月13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
00:00:0098824798833098732798732717.69758111988000
00:05:009876349880089873339879712.11152311987787
00:10:009881349881769873839873831.33362807987919
00:15:009874209883009872909879502.89302271987756
00:20:0098798198830098669298768521.89030133987513
00:25:009876859876929867629872798.56099500987516
00:30:009872799875409872799872800.25100000987297
00:35:009872809882509872799879473.80819936987899
00:40:009879479879479879479879470.53008657987947
00:45:009879479879479879009879000.05920000987924
00:50:009879009883009878589882992.69422227988271
00:55:009883009885009874509874504.62222640988209
01:00:009874509880609869009880609.78213343987401
01:05:009880609885389877279877441.60790000987795
01:10:009875389878419863349878007.48149500987123
01:15:009874029878549870389878543.42602000987254
01:20:009877999878009871109871101.08500000987627
01:25:009875009875009866009873505.34210352987318
01:30:009873009878359870729872664.60124030987348
01:35:009872839878869872839878860.76000000987348
01:40:009878869878869875559876551.22000000987722
01:45:009876559882449876559882380.62650000988140
01:50:009882449882449872119874750.76000000987834
01:55:009874759875579874759875570.27500000987497
02:00:009874759874759871509871512.64375045987231
02:05:009871649873969871509873951.33100000987155
02:10:009873959873959866009866008.99405110986739
02:15:009866009870509866009870501.90455615986693
02:20:009870509870669865009868453.86370000986923
02:25:009868459869689866479869688.80421000986660
02:30:009866479869959862689862685.25120000986383
02:35:009862699863689862689863682.81705240986331
02:40:009863689863789863689863781.29000000986368
02:45:009863689869389863689869371.87810597986702
02:50:009869999875579869999875573.13877506987011
02:55:009871599871599871299871291.10072900987157
03:00:009869999870539867059868551.57697661986813
03:05:009868119873159868089873140.81000000987025
03:10:00-
03:15:009872399872399870249871390.47299700987166
03:20:009872329874389870069874381.15644499987200
03:25:009874769878179865729869376.63419001987617
03:30:009867009876779866939866932.12467901987026
03:35:009867089871249866939867990.60500000986920
03:40:009867999867999864379865001.42200000986689
03:45:009865009865019865009865001.40000000986500
03:50:009864579867009864569867001.20800000986575
03:55:009867009874659866649874651.49110000986927
04:00:009874659874659874659874650.01000000987465
04:05:00-
04:10:009863689865199858569858565.00257693986192
04:15:0098585698688198412098575022.72263444985012
04:20:009855009857739852509854660.64828617985502
04:25:009850709851939847349847341.72269792984869
04:30:0098473498473498097798365259.29212198982603
04:35:009836529844209826529841243.63516002983909
04:40:009841719864989841719862047.13524876985538
04:45:009862529862529862479862481.79500000986248
04:50:0098624898900098624798806416.31130301987103
04:55:009875009885609869079874494.26781110987667
05:00:009871829876009864489871086.98495980986911
05:05:009870699885009870699875006.82010014987759
05:10:009874859880009874819879991.49200000987693
05:15:009881399882009881399882000.57000000988194
05:20:009882009882009876399878003.12979933987978
05:25:009878009886159878009886130.92680000988099
05:30:009884119885129875009881704.36820000988154
05:35:009881229881689876229876220.99582750987973
05:40:009875009880009874599880001.66890499987859
05:45:009881379885729881379885710.25790000988488
05:50:009886379886379886379886370.14990499988637
05:55:009886009886009885989885990.19200000988598
06:00:009885989890209885989890209.61681795988658
06:05:009889579890409885999885994.67292083988748
06:10:0098859998860098859998859911.10875822988599
06:15:009885999885999885999885994.94670026988599
06:20:0098859998863098812698813627.71958139988577
06:25:009881719887779881339885650.39202400988335
06:30:009886369897549882369896858.85967527989311
06:35:009897009897999896659897781.23200000989795
06:40:0098975899294098916699072348.92035603991076
06:45:009907249924719907209915009.81510931991672
06:50:009916159925249916159923634.42960000992322
06:55:009924019929999916589917337.90839263992546
07:00:0099176899500099176899450426.55669755994141
07:05:009945259945259935009938433.94446432993742
07:10:0099365699862099347499749162.32896220996199
07:15:0099748699833099384099399334.37986001995437
07:20:0099379399463099330199397215.81470617993775
07:25:0099397299622099374499374417.26318121994755
07:30:0099444899446999350099350047.93469155994308
07:35:009934989940389930889936467.69687579993383
07:40:009936889937199936559936551.12000000993707
07:45:009931309931339923889931206.27584726992771
07:50:009931209936939929589930032.45000000993207
07:55:009929589940009925799940004.56836465993229
08:00:0099410099446999259599316615.37286502993901
08:05:009931669935459925009928181.39539938993069
08:10:009928189928189919139922073.14471007992492
08:15:009916869923119914989923114.82159981992051
08:20:009923129932509922689932508.32613157992670
08:25:009932009932009926619929950.92000000993111
08:30:0099299599318099190199230412.82784116992719
08:35:009929729933509927969933504.49271753993083
08:40:009929829933469929829930931.20985100993176
08:45:0099306799407099205799318711.06555538992578
08:50:009935789941509932899932894.99689700993935
08:55:0099357899464899324199440321.53347723994418
09:00:0099465099750599406399406399.71420353996007
09:05:0099419699515999343899349812.96715959993960
09:10:0099369399445299320599339122.98540013993607
09:15:009940009940009932059938342.28459417993600
09:20:009937649938349925009938347.62017633993067
09:25:009937739941319924999931328.39669621993192
09:30:009931329933839927709929005.99639663993089
09:35:009929849934889923879927246.60987644992997
09:40:009926009927969920009923064.23682274992437
09:45:009925209935009925209929006.77946212993154
09:50:009930009934089923619930003.38169213992975
09:55:009930009930269910009917838.97766101991699
10:00:009917839927699917809926028.14691226992139
10:05:009921539921719911229921106.02158186991740
10:10:009920449925009920099925009.28586950992397
10:15:009925009927009925009926942.48168000992524
10:20:009926579931489926109929201.95712800992959
10:25:0099291999291999100099211922.34288160991699
10:30:009922689930519922479929673.39215630992585
10:35:009930029937959930009937955.29539642993382
10:40:0099379499500099379499471762.23999858994655
10:45:0099471899475099408699420532.69012218994607
10:50:009942059942059933999935484.06386334993678
10:55:0099342199417399236099290110.10198015993087
11:00:0099290899303599212499254816.94855944992478
11:05:0099288799298699212699286024.40799000992907
11:10:009926399928449921249925164.19013020992385
11:15:009922799926589922799926581.55728400992518
11:20:009927009927009927009927001.38000000992700
11:25:009930359931209927009931203.29880002992980
11:30:009931209931209928059928051.95806800993117
11:35:009928059933679925519926649.00823100993051
11:40:009926649926649925009925000.44050000992554
11:45:009924159924159920009920008.27805319992152
11:50:0099200099301799181399276739.78101393992852
11:55:009927689931829927689930102.33648200993020
12:00:009930109935009930109930134.71080200993311
12:05:009930139930159928149928146.10116724993011
12:10:009930129930129928149928141.13100000992905
12:15:009927869931269925089930771.28857168992903
12:20:009930769932849930769931003.56926661993127
12:25:009931009933149927009927676.51111200993144
12:30:009927679930199926369927393.42632472992732
12:35:009927099931529923219923215.60314541992654
12:40:0099232199232199125399125352.52218231991583
12:45:0099125399190799110099180172.48619019991432
12:50:009918019921679918019918016.43450801991812
12:55:0099180299211499180199180131.49580000991803
13:00:009918019923629918019921613.09200998992136
13:05:009922609926509922609924003.56653400992371
13:10:0099240099299999236899299812.98038000992543
13:15:009929999931589928459929636.33928240992992
13:20:009929629929629920509920502.75984093992362
13:25:009920509926639919579922628.39309000992179
13:30:009922779923089919549919981.33989000992096
13:35:0099190199236199160099212342.00919733992250
13:40:009921239925499921239921235.55200000992265
13:45:009921239923379916599916655.20487000991757
13:50:009916659920009913289918484.86491013991693
13:55:009920009926369920009922646.38905769992245
14:00:0099226499305399196999305310.26101231992530
14:05:009930539935009930539930593.39753000993345
14:10:009931169934699930009933003.14197902993025
14:15:0099330099377499312299312226.61420039993600
14:20:0099312299377399312299377221.01153163993259
14:25:009937729937739930309933796.13356494993448
14:30:009933809937809932559936126.37340417993462
14:35:0099314699367099221599327124.56682019992438
14:40:009931659936659920879933709.54611124992905
14:45:009930669935319930559935311.59892758993328
14:50:009935319937809933289937802.53025400993489
14:55:0099378099388099343899384410.10031880993720
15:00:0099388099500099384899411848.01272511994553
15:05:0099411799500099411099426022.40871430994736
15:10:0099426099449499388099388018.29377312994074
15:15:009938809938809930029931050.85176092993454
15:20:009931059931059924649926494.45653000992958
15:25:009924799926789924799926781.44010000992676
15:30:009927759931639920539925414.26967065992616
15:35:0099254199278199200099278111.50401500992675
15:40:009927819927819923739923732.21672870992506
15:45:0099256699256699003099085241.24144772990929
15:50:009908529916809904439916808.41720000990758
15:55:0099172999174199126299150010.61867039991538
16:00:0099150099250099129599244911.99300000992016
16:05:009924539929399921359923361.83625300992505
16:10:009923679925009923399925002.92390000992379
16:15:009923679931309923369931295.34714001992589
16:20:0099312999376099219499306835.89796134993113
16:25:0099306899306899248399279310.62710060992763
16:30:0099279399350099279399347913.32108549993030
16:35:0099348099350099289699323733.79185430993239
16:40:0099300099311399234599288124.62734032992573
16:45:009925709925709918069919712.96932000992221
16:50:009919719919729917399919729.12316716991907
16:55:0099197199339699197199260641.57918548993067
17:00:009925999935009925999935006.97670949993146
17:05:009935009937709934539936777.06945100993584
17:10:009936779940009934409940003.10650752993897
17:15:009940009942279937129939193.16550330993996
17:20:0099391999500099367899483124.51313215994458
17:25:009945059949949940959945007.25290713994424
17:30:009945189945969941599941841.49500000994447
17:35:009941849946279940399946073.06255547994242
17:40:009946079946209929409931003.10916113993680
17:45:009932379940099932379940094.01533795993716
17:50:009940089942669940089941195.35466318994123
17:55:009942659946209941999946162.73370979994502
18:00:0099462099519899452799490815.18935473995039
18:05:009949089950009941199949037.44761091994559
18:10:0099490299500099435699500050.64726816994949
18:15:009945009949999945009948691.75860000994886
18:20:009948699950009948699949752.40035800994993
18:25:009948699949819943569943564.27996181994530
18:30:009943569948429941699941693.19182427994432
18:35:009943799943799933309943795.44000000993879
18:40:009943119943799938819940001.70850000994113
18:45:009940009943069939999942809.81736889994164
18:50:009942809944639941149944638.98607639994353
18:55:009944639946839944009944338.27924987994494
19:00:0099468399640099468399500870.81234938995335
19:05:0099492599492599300099353812.20748842993665
19:10:009937359939259932599938615.22583709993552
19:15:0099392599392599300099315112.34175050993600
19:20:009931399937499931079935462.35851710993378
19:25:0099349999375599292599375410.94897204993648
19:30:009937549940299934649939168.90390609993616
19:35:009935539944049930009944047.95952452993778
19:40:009944049950009944029949908.99050001994537
19:45:0099499999539899498699502213.16660697995038
19:50:009950009950229947389947692.57920172994906
19:55:0099477199573599450099573217.80911000995138
20:00:0099572399666699521799653121.41492736995968
20:05:0099666699748099539699600024.08643166996663
20:10:009960009960009959109960004.29133800995996
20:15:009960009966489955399955393.34513499995876
20:20:0099590099625599500099569316.53887752995714
20:25:009958109961279955009957696.35780950995902
20:30:009958469958489955529958453.35900000995821
20:35:009957969963109957009963100.96666975995850
20:40:009963109968029960009964005.34810000996286
20:45:0099680099750099680099716114.19321744997001
20:50:0099716199775299675799722517.27562645997262
20:55:0099722599765199710599764714.72678000997549
21:00:009971501000700994000995647169.76429074997977
21:05:0099564799580099474399555343.95948817995441
21:10:0099555399700199555399614817.49593240996014
21:15:009963009966329955009966323.76449570996021
21:20:009966329969009965509968931.30023275996856
21:25:009968869968979958379960756.02970093996195
21:30:0099607599804099607599735024.64332831996964
21:35:0099735199869999729799860015.25654597998060
21:40:00998577100000099800599940094.34919967999253
21:45:009994001000500999400100000050.74160997999821
21:50:001000000100000099850099936920.36872845999302
21:55:0099936899950099875999940031.74646300999324
22:00:0099940099998299668699810334.71465136997912
22:05:009981049984559970009974899.55713070997566
22:10:009975009980009970009979697.40663955997619
22:15:009979699988119979679988118.15062509998573
22:20:009988319988319983659985004.34836887998487
22:25:009986789995059986789995006.78315324999082
22:30:00999570100020699922999996642.07193418999807
22:35:0099993099996599775199817523.00758379998450
22:40:009981799992169981799991004.31093454998859
22:45:009989189990029985009988508.09904284998690
22:50:0099885099975399885099959912.44612419999450
22:55:00999590100080899936499959630.93687041999994
23:00:0099959699959699834999840925.67321520998817
23:05:0099839799948799834999948720.68351755998691
23:10:0099954999995899911699995110.25879161999542
23:15:009996309998889984009989607.32825406999197
23:20:009989609992409988029990002.53200000999035
23:25:00999097100010199903699999911.59374605999879
23:30:00999998100010199948710000006.77449013999843
23:35:009999689999999992739993001.08500000999733
23:40:009995009998009995009998009.05947000999750
23:45:009998009998369994319994336.59083958999666
23:50:009995009997539985009988047.63886655999094
23:55:009988039988039983499983494.60017376998594
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.