暗号資産価格データベース


2020年07月16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
00:00:0098950799033398787098787010.69608190989620
00:05:0098812598812698666298701030.80013574987153
00:10:0098700098706398631798650139.66753090986595
00:15:0098647398678398634498634426.49487247986562
00:20:009864989874809860009863304.29628992986587
00:25:009863309878459863309877214.95679046986935
00:30:009877429881039874009878277.88332000988009
00:35:009874619874619872169872161.14902315987413
00:40:009872209872209860009862322.49394322986565
00:45:0098623298641098505098583012.66920791985834
00:50:009858299862909854139862909.12850000985710
00:55:009862909866329856959856953.93413840986253
01:00:0098561798698098493598557926.47041583985338
01:05:009855799867059850159866774.54907600986255
01:10:009865399865699853099855006.62981000985719
01:15:009857749869359857609864089.56498046986170
01:20:0098584798661998581798596754.72665178986567
01:25:009859679863389856629860238.02016000985778
01:30:0098625898661598500098564412.67320000985499
01:35:0098550098617598514498550132.47500012985512
01:40:0098550198572198445098502025.07458289985003
01:45:009850049852049845089845082.04400294984933
01:50:009845009866309840009866308.00684007985253
01:55:009866039868609866029866101.46410225986767
02:00:009866109872219866109868321.97272896987028
02:05:009867799870989864659870130.60562000986553
02:10:009870139871449869999871445.83200000987013
02:15:009871579871789870019871780.23480000987089
02:20:009871789875009871789875000.51100000987470
02:25:009876399878099871649871680.68638400987552
02:30:009871669876619870789876619.69848701987178
02:35:009876619876899871049873150.41650000987286
02:40:009871009873149866649866641.70443300986854
02:45:009870059871439864659865884.65987738986886
02:50:009866489866489859729859734.27022530986120
02:55:009859739859739854499856718.85237770985608
03:00:0098571398597398571298584816.18194564985804
03:05:009858489859739858489859401.10002464985880
03:10:009859409865609859409863894.97044399986050
03:15:009857109861359854899861352.41200013985939
03:20:009861349863769855919861044.26800026985991
03:25:009862339862349857819859843.41980000985924
03:30:009860729864969860719864961.01000000986282
03:35:009864419864469858399858911.42100000986024
03:40:009858919858919854699855003.28098687985557
03:45:009855009860369851709851700.92400000985753
03:50:0098510498510498150098342167.68374940982971
03:55:009834219845009830039838188.07992314983954
04:00:00-
04:05:00-
04:10:0098360498360598258098258022.18196257982888
04:15:0098258098330998200098324118.29964009982533
04:20:009832429837749830019837742.87390334983326
04:25:009837569840009832369835682.06100150983612
04:30:009839829844829838299844822.62102361984045
04:35:009841929846779836019846773.14334500984180
04:40:009842079842089832629832678.84983361983686
04:45:0098348398356098286898313913.27650000983280
04:50:009828739829309820009824006.10631303982548
04:55:009824059830449824049824043.40869000982623
05:00:0098242598450098240098368511.77774631983391
05:05:009836839840969832209839962.70940197983663
05:10:009840919844939839609840000.44566296984145
05:15:009841759849709839219846822.61074766984351
05:20:0098450398538098430098500913.03644068984804
05:25:009848689849939847599848701.44000000984899
05:30:009851329859999851319859994.11192013985420
05:35:009860009860009859799860000.56000004985995
05:40:009860009866519859909865971.55763218986455
05:45:009866289870359862889869341.65863813986652
05:50:009867969869679864229867891.24000000986697
05:55:009865909870009865759870003.26322947986846
06:00:009870009870349865059865053.01548858986608
06:05:009865059866059856359860467.34476636985974
06:10:009860459862409857929862353.54507597986038
06:15:009862359862409853569853562.14751692985676
06:20:009853919858279853919858271.40799900985759
06:25:009858289862359858289862350.46000000986055
06:30:009862419870009862419870002.47348340986736
06:35:0098700098812998677798812910.10818223987531
06:40:009881299886919877219885952.24525100988028
06:45:009886079886809878689882491.73464000988446
06:50:009880009882069875489876052.47562023987702
06:55:009875979881319875429881281.83611013987804
07:00:009881319882399881319882383.28040198988207
07:05:009882389886849878759878760.99908771988147
07:10:009878769879009877179878962.38191984987863
07:15:009878809878809871179871170.61744200987411
07:20:009871179874869869119874847.04675013987366
07:25:009874849874849874639874720.87100000987466
07:30:009874659874659867069870396.30316709987082
07:35:009870189872409870189872401.04230000987053
07:40:0098724598724598622198665111.37555098986774
07:45:009866159866159859259859257.91512351986091
07:50:0098600098611398578598582915.74527194985968
07:55:009858299858299855009855003.53772621985621
08:00:0098544898561598413498439422.89269276984724
08:05:0098452898476798327098360520.35988272984100
08:10:009838159842029838159841626.72603884983988
08:15:0098416398664498404598473883.83415655985227
08:20:009847309855099845009854914.52445731985000
08:25:009855899855899850189853152.65150870985371
08:30:009853409862619853099862611.79760000985862
08:35:009862619863019856029856552.22050000985999
08:40:009856559865069853719865063.88661409985670
08:45:009865799865799855509857042.74068013985958
08:50:009857059859659857049857041.75520000985749
08:55:009855509855509848329849534.79019303985080
09:00:009849539851829840339840334.70931984984621
09:05:009842719850049838759838793.53815396984404
09:10:009838829843929830009841794.97035001983765
09:15:0098420298420298339398389811.18058906983605
09:20:0098380298383298210298259019.18818592982933
09:25:009825899835049825809835004.64390000983336
09:30:009835009845499835009845492.98436005984046
09:35:009846159854409843319848639.21952002984809
09:40:009848749863469848739853194.54000029985592
09:45:009854099859109854099855442.52860000985719
09:50:009858519869999858519865323.69637669986408
09:55:009865179870209862809863484.97882069986696
10:00:009862719866179858269861195.84401426986539
10:05:009861199864509861199863002.27560000986317
10:10:0098665098744198629998651150.29916735987302
10:15:009868819871579867509871576.27165807986854
10:20:009871809875509871809875003.85490000987488
10:25:009875009878219872999878212.47514726987495
10:30:0098774898799598718098734010.35893000987663
10:35:0098734598743298695798714312.20060166987162
10:40:009871439872279867829868204.40990002987008
10:45:0098717498717498682098690911.06910000986859
10:50:009869179874569869059874077.53328088987070
10:55:009874079874649869039874642.26394726987271
11:00:0098746498797298699998720714.36218416987475
11:05:0098718098773098675498692441.09926600987249
11:10:0098689898714198651398651311.55940000986711
11:15:009865189868279865139865134.11462797986803
11:20:009865139866719856959859999.58562320986029
11:25:0098554498592498539698586310.46270040985541
11:30:0098587098624698519298596135.87540503985921
11:35:0098583398612498504098568018.23350500985210
11:40:009856809856809853809854804.44220000985634
11:45:009854049857559854019855226.68716059985695
11:50:009855259858149855009855004.92638210985724
11:55:009855009855019854009854003.56806594985473
12:00:009854009859699852409855004.91158000985451
12:05:009857299859979853459857221.78400026985585
12:10:0098572298572298477298548713.82748000985023
12:15:009854879854889854569854871.93428500985488
12:20:009854219854879851489851483.49476434985261
12:25:009851499853979845289848154.34846718985001
12:30:009848509851469848509850902.63865202985082
12:35:0098509098518098452298452217.62265689985082
12:40:009845229849239843299848935.94068247984520
12:45:009844659848939844649845019.62398934984506
12:50:009847289851809844659851149.66507233984762
12:55:009851359851799848009851792.36066014985000
13:00:009851799860209851799860202.97670000985481
13:05:009860209860209855019857903.24993545985765
13:10:009858509864609858509864302.60460000986323
13:15:009863889864609863889863884.27697634986422
13:20:009863889868909863809864393.51144013986545
13:25:0098643998676198638098664916.44918953986505
13:30:009866499868839862129865226.60485043986612
13:35:0098652298676498600098618917.84554000986245
13:40:0098618998761098600098607849.22106642986644
13:45:009860799863369857559857566.71208000986003
13:50:0098575598630098518498519017.71990292985318
13:55:0098523598594198500098530713.79327000985438
14:00:0098530898530898446498446430.42246340984812
14:05:0098429198677998412698489944.14953984985197
14:10:0098489998509298410098472332.06623312984672
14:15:0098451298526998450098468019.45319000984813
14:20:009845009850009843639850001.40929000984652
14:25:009850009852509850009850005.97586716985042
14:30:0098500098510698451498463626.02914669984678
14:35:0098463698463698400298450026.12653406984123
14:40:009845009855449844159855447.81545004984993
14:45:009855999857999855009857991.68600000985690
14:50:009857919857919851399853975.09124510985556
14:55:009852009853979851279853978.01548000985365
15:00:009853969853979850669850661.45772000985266
15:05:009850669851979850009851972.21488882985114
15:10:009853979854099852949852943.70525420985308
15:15:009854089854099849939849937.31805332985363
15:20:0098499398599898499398570320.93318316985200
15:25:009857039857149857039857130.83578900985711
15:30:009857669858169857139858156.43911772985799
15:35:009858159858159851809851804.29736269985494
15:40:009851809851809848819848815.05281512984988
15:45:0098488198488198323598349333.20760970983892
15:50:0098356598439298100198258494.57050367982391
15:55:0098258498459398249998358253.54345246983888
16:00:0098319698319698152198273813.52772131982477
16:05:009827389827859814569821296.80547220982338
16:10:00982121982121976170977306196.46192989979507
16:15:00977858979692974000979388208.30242876976358
16:20:0097935698012197739097963369.89155758979131
16:25:0097963397965797825197850020.53538738978846
16:30:0097834097888897754397888517.43666464978530
16:35:0097888798025197888797961931.02024768979567
16:40:0097925497965097855997925141.04468518979042
16:45:0097939497939497841497862313.52709621979070
16:50:0097862397862497776897776837.22956213978233
16:55:0097776797776797585497697837.00541307976602
17:00:0097687297794097490097703464.22605714976484
17:05:009775329782009775329778113.26978900977803
17:10:0097781197820697760097806412.21100647977961
17:15:009780649782069780009782069.91621863978102
17:20:0097820597820697721197780014.26968191977959
17:25:009777999777999772519777517.93643769977435
17:30:0097756197756197573497579621.08624996976234
17:35:0097579797677997579797677923.05339862976107
17:40:0097663897716397586097625918.29504979976671
17:45:0097625997725097500097725043.75910882976273
17:50:009772509779009772509775009.85702988977610
17:55:0097757597781097752397770512.82965962977699
18:00:0097781097781097400097581133.01773949975502
18:05:0097567697635897409197552121.58424160975021
18:10:0097593897604297280097280020.34658876974081
18:15:0097280097600097100097543867.28536759973088
18:20:0097520297590697412097412010.79037657975239
18:25:009741249749399734389734385.83715912974109
18:30:00973648973923970000971401104.97657421971408
18:35:0097084997262497058897243811.60338656971789
18:40:0097262497315897200097200010.71185831972693
18:45:0097200097367497192297300118.55238979972950
18:50:009727979733919722309728007.47123673972639
18:55:009725019728379718849724357.57517438972323
19:00:0097250097250097000097124036.56232453970998
19:05:009712409716209704379713138.47974389971082
19:10:0097131397363097048497329016.01910790971980
19:15:009730049741109727079737487.81145050973644
19:20:0097395797400097261597358210.32466498973456
19:25:009735649735829725799731245.55740850973403
19:30:0097322097400097319497400029.92542336973529
19:35:0097400097450097341797449910.81580455974009
19:40:0097428797450097312497448713.24274421973684
19:45:009742439750009737549749924.32130950974373
19:50:009749319749319737459744424.56876974974410
19:55:009744429753009744429753004.10718856975059
20:00:009753009759939752509759145.16888596975673
20:05:0097573597581597484697488712.28453014975370
20:10:009753519753609742009745552.40187629974975
20:15:0097455497500097434597490013.89601818974805
20:20:009749009753299749009753294.91861949975021
20:25:0097532997575097491097537316.85042061975310
20:30:009753739753739750009753733.86370744975237
20:35:009753739755509752689752683.48114719975462
20:40:0097526897526997484597500114.50292190974993
20:45:009750019755509745329746699.13376908975053
20:50:009746699750169744009748124.70699921974743
20:55:0097480997481297366497400012.74542112974209
21:00:009737509743879732029743105.17499403974033
21:05:009743109758709743109753608.53009103974967
21:10:009753609759939750029756994.14088000975552
21:15:0097569997590897511297590814.06872842975696
21:20:009759079759089745019749243.06261259975166
21:25:009746179752089746169751771.64280000974825
21:30:009751779752769748349748415.02499083975001
21:35:0097500097524397460597473410.32627790974838
21:40:009746059747249744509744509.11829708974584
21:45:009745549746969740089746387.25601000974557
21:50:009748009750009747009748243.70775711974875
21:55:009746439746449740689746261.94622107974478
22:00:0097459897637097435097556024.51084535975588
22:05:009757829762499754759754755.24087200975779
22:10:009753559758009751209758002.68153929975351
22:15:009758009759759754409754405.43261600975846
22:20:009754409758479750009750004.72992295975321
22:25:009749759752259744169746419.19572000974926
22:30:009747119750909741679749475.54532013974724
22:35:0097467797467797338497393515.56526732973966
22:40:009743199746009735009735005.82779000974090
22:45:009735609743729733009741336.16166238973693
22:50:009741339746059741339745092.13100000974213
22:55:009747509750119741719745165.27010000974707
23:00:009749999752909740009740439.52149973974672
23:05:0097410797432797356397372611.98141851973986
23:10:009737269740009733259734005.72548425973811
23:15:009735939741609733019736357.47524755973973
23:20:009736359740009735399736404.49070811973840
23:25:009736639741679735009741671.82403001973656
23:30:009741709747609740009747606.42438437974364
23:35:0097487097630097466297630018.57831580975201
23:40:0097630097770897535397770817.79022498976249
23:45:009777089777429769069771504.09952057977284
23:50:009770009775009764289774186.81899595977066
23:55:009772739777779770009770008.28987153977452
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.