暗号資産価格データベース


2020年07月15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
00:00:009895369901909895009900118.29022299989677
00:05:009900119900119895009896963.99043711989783
00:10:009896969900009896969899981.77259000989752
00:15:009895939895979890419891022.10890000989289
00:20:009891029895659890899892742.05725811989201
00:25:009892759899009892529897541.11590000989552
00:30:009899009904999896659904185.98658000990007
00:35:009904999905009904699904941.80800000990498
00:40:009904659910499900129905645.22681749990616
00:45:009907239912009905539905537.88590152990936
00:50:009905539915009905079914502.05004700991063
00:55:009914509917789900009902547.87812542991217
01:00:0099025299259399025299130634.99003404991711
01:05:0099145399214699084299084223.14426052991942
01:10:009907599912629890879900434.94742332990223
01:15:009900439900439894729899921.57383327989806
01:20:009903109906639903109906209.63023678990412
01:25:009906209909019905009905002.65684224990743
01:30:009904969909329904669907651.58784260990716
01:35:009909479909479906929909425.08080481990837
01:40:009909009910009909009909320.53936313990958
01:45:009909909913009909909910681.10501754991160
01:50:009910549915529910539915524.36637525991423
01:55:009915529915529905029912396.00658013991112
02:00:009914019914019905009905103.18532172991177
02:05:009905099909789904189909781.47570000990530
02:10:009910209912049910209912040.80607939991137
02:15:0099125099317499000099090761.34698244991468
02:20:009911919920009911919918933.37705127991683
02:25:009914329914379908399908392.25160862991273
02:30:009908289919019908289917932.05439000991670
02:35:009919329922139919329921690.48000000992076
02:40:009921699921699917699918331.17312372992057
02:45:0099216999498499200099336035.50561742993492
02:50:009930009933519921669926803.92912326992657
02:55:009930229930229920009928482.34932109992655
03:00:009929799931899923899925860.78189000992839
03:05:009925849925849921679924424.13401311992362
03:10:009924429928479923009923005.64547189992520
03:15:009923009927179918899918890.58600000992523
03:20:009916859928199916859926353.33805000992016
03:25:009926359926359922389922380.61013013992279
03:30:009926359930009922789922788.57996165992771
03:35:009924859934779922389934773.81840000992988
03:40:009934779935209928799928790.44320000993268
03:45:009928799933039924609930001.36217664992927
03:50:009930009930009928619928920.47600000992886
03:55:009925459925459923019923140.38100000992441
04:00:009930299930299930299930290.00240000993029
04:05:00-
04:10:009930279930279929839929830.21000000992985
04:15:009929839930299923179926381.24600000992780
04:20:009926379931989926379931981.60000000992970
04:25:009932479937309930299931005.48212172993291
04:30:009933109933109932009933010.70100000993278
04:35:0099369799400099268099353810.65239367993354
04:40:009935379937049935379937040.81000000993559
04:45:0099370499400099350999370411.23713635993927
04:50:0099400099475299355799457815.68724964994052
04:55:009945789948669942529948661.77453267994566
05:00:0099486699500099390199425420.96306427994789
05:05:009942549942549940129942481.57467300994228
05:10:009942489948009942489943727.31083636994300
05:15:009942089943829942039942080.53432652994214
05:20:009942089945009942089944252.88315486994418
05:25:009944009944009942089944001.78558448994387
05:30:009944009944009941429941420.65460000994279
05:35:009944009950009941429948659.28276908994423
05:40:0099490099501299471599501027.42704342994987
05:45:009950109951639949799949794.36000000995064
05:50:009946509948999943009943001.99424000994504
05:55:009945439949679945439949431.26077000994864
06:00:009949439949599943099945011.72123346994661
06:05:009945019950009945019945998.37050000994765
06:10:0099499999500099190099266811.62855162993303
06:15:0099226699308199120099183512.09752585991922
06:20:009918339925839918339925832.37610000992326
06:25:009925839930829918369919183.36501400992142
06:30:009920009922949920009922941.07560000992216
06:35:009922949922949917939922552.17658298992109
06:40:009922259922259910409919463.86500000991501
06:45:009918009921909917649920002.53965996991835
06:50:009919599921649919599920542.33537998992060
06:55:009920459920469912229915002.39272013991649
07:00:009919319930009919319929093.16908317992440
07:05:009931799936939931799933863.07468999993368
07:10:009930089930819930089930810.98500000993027
07:15:0099328099369399312199312113.07828848993310
07:20:009931219937919931219937432.80860000993473
07:25:009937009937439933009933023.93800026993501
07:30:009933019939319933019939312.48400000993380
07:35:009938959940009935689939902.09560004993928
07:40:009939679943489933169938716.56198402993915
07:45:009938989939149932469932461.29542000993632
07:50:009934539937549932469936961.27770000993645
07:55:0099369699369699248099349313.07776135993145
08:00:009934939934939927619927612.18200000993102
08:05:009927619933879927619932855.34860210992861
08:10:009933009941509933009941505.62506865993561
08:15:009941509941509940639940770.98000000994110
08:20:009940009940009938009938001.08440000993995
08:25:009937869940009937519940001.88500000993971
08:30:009940009943509939509939531.57098591994038
08:35:009939569939569936639937562.19347998993942
08:40:009936639939509929979936561.94619680993551
08:45:009931569936189928159928153.15030000993367
08:50:009928299928859926009926224.31258000992788
08:55:009926229928389926229926292.05000000992780
09:00:009927409936559927409936042.60073089993275
09:05:009936049940009936049939995.63512698993894
09:10:0099399999400099293099315583.59875496993227
09:15:0099315599400099240399400038.18361005993435
09:20:0099400099414799396899412337.95187961994082
09:25:0099412299417799380099380011.81099345994119
09:30:009938009938009928569928567.06191642993397
09:35:009926909930009925019927652.13510000992776
09:40:009931259931259927999928421.60985000992872
09:45:009928499931979927999930002.16613675992954
09:50:0099280499433299280499371949.74430744994211
09:55:0099378499527699352099448760.65660185994804
10:00:009940139944269937799944262.94567000994194
10:05:009944269945149935009942658.73856084994064
10:10:009941659941659935569936922.52109351993949
10:15:009935569940009934199940004.31735665993787
10:20:009940009940469930009930005.55497533993236
10:25:009930009930009926229930009.86714611992852
10:30:009927209927209924829927013.94200000992634
10:35:0099270699360099270699316817.81169756993455
10:40:009933949934539928629931444.31079026993174
10:45:009932869934539928629934538.14181600993323
10:50:009934539934539923629926998.60532560992810
10:55:009927099932659926999927613.16020158992998
11:00:009932659934409929029932765.66330432993302
11:05:009931879931889928019928501.08855522992881
11:10:009928519930889927529930008.74059926992894
11:15:009927819927819926329927001.22300000992696
11:20:009927009928209925109927108.73371218992735
11:25:009927119927409925009926154.16300000992662
11:30:009925019929249924429929095.33294395992620
11:35:0099287999350099241699247332.19747858993332
11:40:009924739929479924739928562.90650000992882
11:45:0099281499308299241199272828.96465036992956
11:50:009929219932009924419930405.42043384992958
11:55:009930409930709927629927628.44506616992982
12:00:009928019930009928019930001.27608863992915
12:05:009930009931779925519926056.34265537992667
12:10:009926779935219926779931065.27268000993166
12:15:009931169936309931119935003.53550000993347
12:20:0099350099363099350099350011.00381800993503
12:25:009935009936309935009935008.42845716993546
12:30:009935009938849935009938846.22807599993552
12:35:009935009937549935009935183.01008595993524
12:40:009935189935189931019931015.39796300993441
12:45:009931019934449928299934440.89490000993101
12:50:009930509930519928009929004.38674400993011
12:55:0099290099300099231099251023.32834177992908
13:00:009924899924899919909920005.78257205992065
13:05:009921109926749921109922765.96950000992357
13:10:009922769924729918429919496.22204000992001
13:15:0099184399224399096499190212.53625000991524
13:20:0099173399249399162599244714.07001868991674
13:25:0099246899300099200099251610.37149500992716
13:30:0099251499286199220599225611.27534796992697
13:35:009927849927859925009925001.40742100992713
13:40:009925009926779925009926778.48745820992616
13:45:009926779926779924429925068.59922590992644
13:50:009926009931129925569927758.51715292992814
13:55:009927329932009927319932001.82550000992939
14:00:009932009934999928989932874.85500218993222
14:05:009933009933999929009932294.33536000993161
14:10:0099320099339999300599300511.07770000993126
14:15:009930059935009930059933005.36807333993161
14:20:009932009934059928989934052.69700000993013
14:25:009933719933719929019930704.46450000993161
14:30:009930479933719929009929002.95271390993027
14:35:009929019929019928009928001.47440000992877
14:40:009929019934599928519930005.44598188993150
14:45:009932719934169932579932696.05020000993294
14:50:009931009934849930009934416.87088014993280
14:55:009934409935009931699935003.41300000993379
15:00:009935009935159931979931972.66390000993338
15:05:0099319799345099237599282824.18598384992557
15:10:009926829929399926829929391.28132976992863
15:15:009929399929399924719924711.64040000992571
15:20:009925009928889925009925001.87500000992580
15:25:0099229999239099226899226810.51577421992297
15:30:0099228599228599200099208219.00369223992140
15:35:009920829922169920019920012.52910000992166
15:40:009920079920079919249919913.70765400991995
15:45:009919709919709918559919471.48700000991911
15:50:009920029921649920029920024.67172448992038
15:55:0099200299200299111399164022.90738391991378
16:00:009916409916409901009904008.60354510990612
16:05:0099035399060599000099059819.32686886990277
16:10:0099065399065399002199039211.81038014990329
16:15:009903929907369903929907365.32666964990492
16:20:0099054099054198998899046317.57997000990328
16:25:009903009903919900009901995.71610469990198
16:30:009902009903009895629903003.64338874990084
16:35:009902319902319894389894386.75788134989670
16:40:009894439899609891869899604.40637473989647
16:45:009899609900009891009892615.43278013989551
16:50:009893019897399892659895004.57969713989379
16:55:009895009898509893009896773.40940741989627
17:00:009895379900009895379899992.75812961989754
17:05:009899049899889895009895013.52226000989616
17:10:0098950198970098924998933810.17447479989489
17:15:0098924998941198890098890011.85677000989026
17:20:0098890098899998703098800046.80469036988587
17:25:0098800098800098760098770118.81049753987968
17:30:0098772198772198680098725428.97859808987292
17:35:0098761298826698736798815414.27284499987929
17:40:0098815798880098815498840013.77179000988417
17:45:009884009884009884009884001.85723000988400
17:50:0098840098860998792398792312.25368364988301
17:55:009879239882939875009877857.78871444987852
18:00:009879119879119871589871588.87633404987277
18:05:009871589875539871589875539.01695257987464
18:10:009876009877909872609876393.86164577987408
18:15:0098754798773398715898715815.56233617987191
18:20:009870009871299866209866208.74704652987060
18:25:0098662098664598639798639711.89674258986515
18:30:009863009863189854009858039.31177068985781
18:35:0098550198610098412798609946.29945845985082
18:40:0098564298721098506898702717.71395579986179
18:45:009870279878199870279878196.28982967987614
18:50:009878199881749878199881743.27687000987880
18:55:0098827398893498798398888914.22236276988291
19:00:009889779889779880009887928.57491728988174
19:05:009881719891009881719891002.34757204988784
19:10:0098910099050098909699023016.38025307989728
19:15:009902939907339900019907275.04055786990500
19:20:0099072699072698979398979310.89458984990133
19:25:0098999898999898887998990019.78181882989252
19:30:009899979899989895679899974.77585986989704
19:35:009899989907909899989903016.65041280990390
19:40:009903029904419901719901715.54968973990283
19:45:009903139903849896979896972.40498221990127
19:50:009898309902219896409901414.31933700989918
19:55:009901299901439898689901436.36932400990014
20:00:009901439901439894409897374.11330491989718
20:05:009897069897809887749889555.54500937989203
20:10:009889559900119889559900115.81473442989476
20:15:009898599902159895379902155.90744761989876
20:20:009902089912899902039912896.01930376990777
20:25:009913179914999905229911738.48702908991039
20:30:009911739911739903009905004.05543937990689
20:35:0099050099065698988399033110.17365000990161
20:40:009903769904679890149895508.52173000989642
20:45:009890979897449886949886946.58241196989026
20:50:009891349893259882479885883.18889000988654
20:55:0098858898858998658698729311.29096371987639
21:00:009871879878309866749874198.47034230987301
21:05:0098728298786598728298786516.41943572987302
21:10:009878279878449872849875164.58403938987469
21:15:0098751698840098751698840012.19987894987680
21:20:009884009885889880909883176.53173973988418
21:25:009881979888809880939887397.47128122988464
21:30:009888589894269887709894264.82993378989125
21:35:009894869894989889959890002.04721000989066
21:40:009889959890009882829883623.36300000988792
21:45:009883629885419879099885415.31600000988286
21:50:009883889883889883349883350.26231804988335
21:55:009884009889219883359884701.36885000988751
22:00:0098889998893398842998868916.19463729988698
22:05:009886899886899876279881447.70443246988145
22:10:009880379881789875079877443.24174111987748
22:15:009880419883319873399873398.00731637987813
22:20:009874799875059873019873133.02100000987411
22:25:0098731298751198728498751110.32461281987437
22:30:009875829882839875829882831.58664958988112
22:35:009882019882019870009870008.24688769987421
22:40:009870999872609868909871774.96731916987048
22:45:009871779873469865009870915.21450013986815
22:50:009871179872609865009865003.40164413987038
22:55:009865689869249864999865089.97489685986549
23:00:009865809872079862839865653.95040000986680
23:05:009868949871039864159867434.95564776986599
23:10:009871029871039867439869000.50930000986910
23:15:009868509870009864789866641.51460230986667
23:20:009867109874799867109874731.59400000987103
23:25:0098728398780098728398768814.84093592987489
23:30:009876679876679870009870004.14556434987367
23:35:009870009873149869609873142.58311726987126
23:40:009873149881709873149881451.51740000987984
23:45:009881309881699876969877446.45364410987873
23:50:00988059990161987770988953140.29867079989022
23:55:009889539894279888389894278.06060000989127
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.