暗号資産価格データベース


2020年07月14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
00:00:009985459996109985459987619.22888854998883
00:05:009988009993549987619991467.37817218999105
00:10:009991279991499986199991493.73748687998990
00:15:009991499993529986639993525.21163721999197
00:20:009988489993519986069992310.61300000999259
00:25:009992329992329984549989231.83280000999050
00:30:009989239991309983499990601.86229897998715
00:35:0099836499892899511099764850.86258284996228
00:40:0099686499730599535899640532.82859070996313
00:45:009964179964379957499957494.37309555996100
00:50:009957519967099956529956527.62263129995884
00:55:009960009970509959959962743.57258418996367
01:00:0099649499667999649399667910.37354000996500
01:05:009967519968589961239965892.42800000996506
01:10:009958289971219958289971153.07829998996789
01:15:0099710499813399683299779437.96550858997459
01:20:009977279979489965029969287.41585757996976
01:25:009969329969329966059966064.35000000996688
01:30:009966069966629961629966626.42051999996421
01:35:009966139966959961629962004.31755554996308
01:40:009962009971309960749971305.04289321996632
01:45:009971609973329971309972621.14506472997309
01:50:009971489978479971479978121.23130013997399
01:55:009978239978479974019974010.89500000997716
02:00:009978479982489978479982484.57910000998008
02:05:009985009992329982699986299.57678098998900
02:10:009986299990859985789987982.47000000998732
02:15:009987989992029987989991840.87059900999131
02:20:009991849992319986889986882.38030000998781
02:25:009986819992329984749991613.47223000998759
02:30:0099909999936799894699919813.25090563999277
02:35:009992309993959985769993396.69289661998752
02:40:009992999993399990009990001.10100000999275
02:45:009989999990009984509989625.46871800998540
02:50:009984639986209984179986200.70549000998514
02:55:009990989991679990989991671.27250000999152
03:00:009985519985519972209974654.79110000997682
03:05:009974639975059970119970123.23230000997453
03:10:009970129980749968289975552.12261714997392
03:15:009972599972599965019968001.73000000996755
03:20:009972739972749969369969360.48568686997065
03:25:009968019968149968009968141.64500000996802
03:30:0099683799683899521299521211.40836287995609
03:35:009952009961489950009961484.22840000995162
03:40:009961479962609956489958614.01250000996055
03:45:009956489961489950039961482.74910000995576
03:50:009963599963599957789959380.44300100995871
03:55:009959389964999959389964995.58700050996027
04:00:00-
04:05:00-
04:10:009953869953869950009950007.38271646995027
04:15:009950009950009940509942285.16400667994512
04:20:0099405099461499300099379821.41640563993688
04:25:0099368199368198900099015658.56055015990791
04:30:0098956999061598802898883138.17735009989101
04:35:0098828599109698781998987816.16275864989436
04:40:009896579921309896569918774.43936872991379
04:45:009918479918479904269904264.01445735990886
04:50:009907869911119897469902374.88569228990250
04:55:009905649910999902639908552.77109425990945
05:00:009908559909909895009909905.46492422990364
05:05:0099099099115999050499111510.30601842990835
05:10:009911109911149891609901226.41861400989997
05:15:009904819908349900649903532.59070993990420
05:20:009905649908679898799902632.23300000990248
05:25:009902639906769902639903771.66486554990384
05:30:0099037699307799027399256414.38506166992257
05:35:0099256499510699256499297749.18431270993046
05:40:009929779933169925789928840.28705733993156
05:45:009928849933159928569933152.08100000993161
05:50:009937009937009930649936112.43993200993487
05:55:009930709935459929269929911.32235100993365
06:00:0099292799292799193299198822.17753732992403
06:05:009926739931809925409931673.77475513992741
06:10:009931679939009931679939001.82257000993355
06:15:009940009941009939009940001.58580008993930
06:20:009939009939009932589933631.23492000993511
06:25:009933629933629932799932790.24729000993304
06:30:009932799937969932589937580.75694671993436
06:35:009937589943009937589943006.06770309994102
06:40:009943009944289935539938782.35330837994078
06:45:009937149937149927299929833.54738969993019
06:50:009929839931389927029930661.16146989992800
06:55:009930139933299930139933290.97118532993062
07:00:009934939934939920009921008.21143490992190
07:05:009921089929849914529920186.23215325991954
07:10:009918139924119914509919978.17975900991920
07:15:009920729920729910979915245.01670691991598
07:20:0099112099203099000099179011.36335425990863
07:25:009917909919019915839916774.84580000991744
07:30:009916709920319913619916243.96218078991719
07:35:009916499922189916239916841.51964673991813
07:40:009919979922479919979920961.67340000992090
07:45:0099199899233699199799222611.51487811992029
07:50:009924569927479921419924831.43467046992315
07:55:009924839924839920009920000.48564150992098
08:00:009920009921329916239919167.68856394991904
08:05:0099191699218499118499118416.31104240991598
08:10:0099148599181999090099132114.17475818991387
08:15:009913219918389912899918382.35484901991325
08:20:009918509919239912819917821.87983725991649
08:25:009913199921849912819921842.55346200991952
08:30:009917559924329917559918775.03520000992352
08:35:009924009924009917339919172.16679000991977
08:40:0099214099233999141299221613.21858013992143
08:45:009923399923399920009922644.01772250992234
08:50:009922659924009922659924001.00007803992373
08:55:0099240099240099150099199913.32082499992037
09:00:009918669918669910009910063.86276660991091
09:05:009915999919239915809919231.13171725991663
09:10:009916499922839911729922835.14852198991861
09:15:009923009924509919969924508.45101943992418
09:20:009924499924499916879916871.62260975992065
09:25:009916879919199905019909697.41538013991061
09:30:0099096999100099035299079011.00853705990692
09:35:009909689915129909189912001.65888149991338
09:40:009914009914009909189909992.40021750991039
09:45:0099112999114999050299055012.51640225990948
09:50:009906629906639900729903714.21621225990468
09:55:009902519903709899109899105.66792141989983
10:00:0098991099011598800098905734.09039100988906
10:05:0098905799037198905799037121.41374120989547
10:10:009905009909349904199905002.89017633990577
10:15:009905009911609902619905752.68199624990601
10:20:009905539908629903169908481.07006400990731
10:25:009907359907399907139907350.38200000990728
10:30:009907359910829907129910165.14850052990859
10:35:009908519915289908519915281.69283000991037
10:40:009915289915289907029910024.57718000991078
10:45:009909579910009905969909571.22841013990743
10:50:009909619909629908269909152.20460560990926
10:55:009909419909449906429906421.75980000990911
11:00:009907179911879907179911873.31811006990944
11:05:009911879915869911879911872.52600000991436
11:10:009911879915869911879913414.41351779991347
11:15:009913819915859905959905952.88060000991081
11:20:009906719911589906719911587.56414000991119
11:25:009911529915739911329915114.27101350991376
11:30:0099114099114099062999090111.77017242990902
11:35:0099090199090198952198958615.70134045990008
11:40:009895869901599895219900476.20301822989833
11:45:0099004899024798970099024710.52819883989879
11:50:0099024799065998960098994240.76023044990276
11:55:0098994299020098964098970013.30661490989986
12:00:009897109900009896109896109.82150000989821
12:05:009897019904979897019899425.78898536989984
12:10:009898749902479897099898056.41892665990124
12:15:009898049899849896089896789.24190000989829
12:20:0098998499021598960898960814.30898900989989
12:25:0098983999000098950099000053.94359010989784
12:30:0099000099035898968399001328.80994405990104
12:35:009900499901759897539897704.85176000989965
12:40:009903079903129895009895748.00539577989663
12:45:009895749898659892579897162.77976000989489
12:50:009897169897169890329892594.82082000989402
12:55:009892599892929889419891527.28320000989209
13:00:0098909898909898820198846913.56360239988512
13:05:009884689885009881009881002.92035826988322
13:10:0098810098866498750098789214.52293968987904
13:15:00987521987929982500984349117.01352961985132
13:20:00984347985519982722984640144.98712830983518
13:25:00984804987241984078985501111.05892463985685
13:30:0098550198625798470098587832.42107576985113
13:35:0098580098683598525098600019.77190000985821
13:40:0098599898720098588098633214.58145177986383
13:45:0098633298690198617098686711.64811352986381
13:50:009868669870619865009868134.36732913986633
13:55:009868139868759866009868753.75171674986731
14:00:0098687598691298597098688013.08877850986230
14:05:009867509867509864589865012.01001000986574
14:10:0098650298714798650198699631.33820690986968
14:15:0098664998694998650098693110.26605913986566
14:20:009869319870349865009870343.78778413986629
14:25:0098715398797598662298759914.69556785987363
14:30:009879009879879876759879874.27349861987875
14:35:009878049879879866479873999.84864033987475
14:40:0098739898739998622998623211.08755537986708
14:45:0098623198623298599998612416.71516528986118
14:50:009861249862169861249862169.33914729986126
14:55:009862199866219862199866112.58421622986585
15:00:0098661198671898621698662111.43951996986582
15:05:0098683698743998667498738726.10577799987286
15:10:0098759598839198738798824332.96601672987835
15:15:009879009884009876809878007.56960629987959
15:20:009882359882399875519875542.68290000987571
15:25:009876709882489876709882407.27060492988167
15:30:0098824098985298794098831038.60657196989169
15:35:009883109888109881289881806.62961013988316
15:40:009881809886449881809884255.44331498988437
15:45:0098842598842598800098807211.01864730988353
15:50:0098809098820098800098807019.36156013988140
15:55:0098807098847598750098750013.90480628987973
16:00:009877619880159875029880151.98186300987677
16:05:009877809880159876589879002.12434913987798
16:10:009880009880009876009876001.20809000987707
16:15:009876009878409872719877635.28662528987542
16:20:009877639878409873419873501.36067959987541
16:25:009873509873829872009873013.50429979987312
16:30:009873019873919873019873910.46600000987335
16:35:009873919875329871909875326.51965827987339
16:40:0098753298753298660098661213.85076000987086
16:45:009866129870499865659868002.01520700986898
16:50:009866219870059863529869121.14190000986715
16:55:009868429871449866449866442.75119998986864
17:00:0098679398699798635098635010.90464001986423
17:05:009863509873369863509869622.52485576986696
17:10:009873869880479871629877198.02699950987489
17:15:009880339881449877199878814.11893004988008
17:20:009881709885349881709883572.81201414988447
17:25:0098835798850098796498836727.24898443988186
17:30:0098834998900098833398900011.46780143988495
17:35:009889909893379882379888365.69190488989004
17:40:009888389888489881719884945.75928988988804
17:45:009882829884949880009881994.23959807988265
17:50:009882309885709881719885631.02562000988388
17:55:009885639886059880009885632.80628764988398
18:00:009884909885199881169881621.07750100988405
18:05:009883309889689883309889680.96850500988683
18:10:009888699888869886319886370.88546500988725
18:15:009889689890009889249890001.70950364988975
18:20:009890009890009886419890002.18930000988894
18:25:009890009893499888119892832.10039200989062
18:30:009893089893089888519890902.31480000989156
18:35:009890909890909888109888100.99113266988906
18:40:009886009888109882529884011.00997000988663
18:45:009884019887629884009887621.67759950988506
18:50:009887419889559884579889551.85010000988632
18:55:009889009893199889009891862.93994000989130
19:00:009891869892809886739891407.42695790989061
19:05:009888609890939884019887661.80079000988779
19:10:009884019884899878789879996.95215462988201
19:15:0098787898787898667198735813.59819496987641
19:20:0098745098867498745098828855.86322838988145
19:25:009885359887589882429886079.62185194988486
19:30:009886079889399881019881982.01039800988623
19:35:009881989881989879789881004.11339000988180
19:40:009880009880999870059875004.04102964987736
19:45:009878599880809871989875001.11437000987814
19:50:009875449877989869449869446.11053284987262
19:55:009872099879449872099877111.73640000987380
20:00:0098776098901998776098818126.87331236988486
20:05:009883999884289880009881990.93551000988036
20:10:009881999887009881999887002.11737551988364
20:15:009887009891409882369882584.24792260988640
20:20:00988258988258981314984181123.05660098984130
20:25:0098440999200098440998989595.93535264989245
20:30:0099000099116398989599116320.73239360990587
20:35:0099116399184099018199184031.71269587990937
20:40:0099184099200099038799143017.08264093991456
20:45:009917039917049904199908946.15818019990735
20:50:009908949917149908019915007.09668121991434
20:55:0099143899274299143899245019.89944832991980
21:00:0099205099308099180199203918.50143937992482
21:05:0099203999203999067999067911.56171450991349
21:10:009910279913319906159910002.48210000991014
21:15:009914659914659910009910222.62290013991079
21:20:0099102299180099007599180012.17270013991234
21:25:009916749919189914399914973.20474508991731
21:30:009916019920269906239908936.63727738991341
21:35:0099100299180099050299124238.65363490991586
21:40:0099112099112099050099102515.27719142990970
21:45:009910239916009902469906407.65376089990969
21:50:009906529912689902889907982.04766980990737
21:55:009904049906009895509902006.09938122990191
22:00:009902009906429898479906426.89293571990093
22:05:009905149905149895009898017.62083240989850
22:10:009898019906689895669905302.07899513990169
22:15:009899979906499899779904612.09462517990186
22:20:009907119907429907099907090.97580000990722
22:25:0099033099074198996698996615.50401801990256
22:30:0099017599106198920099009112.74180391990180
22:35:009902299905879893109899413.48271400990142
22:40:009903809912509899419911008.34720000990813
22:45:009912009913089905529913085.54500000990836
22:50:0099080099118498815098815018.54041677989103
22:55:0098815198998298766198846024.63483428988548
23:00:009884309890919880369889004.56539992988469
23:05:009889439889439874009875035.96730572987804
23:10:009877149880009870009870367.93721477987690
23:15:009873999879449873999876175.93129999987473
23:20:009876179879449872469874753.59679703987529
23:25:009876179879709874379877261.39104443987756
23:30:009879709894349879449893037.87535526988800
23:35:009895009900949889969899809.53488518989676
23:40:009899809904099895079901602.74474906989939
23:45:0098984999015998916398984412.92034139989847
23:50:009898449907629898449901435.75242197990143
23:55:009901439901439893009893002.94779791989828
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.