暗号資産価格データベース


2020年07月18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
00:00:009817249827009817239826002.86417869982598
00:05:009826009826009825009825000.29788000982557
00:10:009825009826009819399820000.70021933982052
00:15:009820139831909819989829481.68032654982643
00:20:009829489829489827789827780.27300000982899
00:25:009827789829989821419821450.80600000982530
00:30:009820009821589820009821581.30600000982040
00:35:009821589821589813769814230.76100000981844
00:40:009814239814249814239814230.30113705981424
00:45:009810789817379809259813913.50770141981301
00:50:009813899813899810699812680.83000000981315
00:55:009815009815009811569811561.21770000981439
01:00:009814719816729814719816721.10056000981506
01:05:009820009820009816279820001.86851000981900
01:10:009820009822009820009822003.15000000982136
01:15:009822009822009816309819891.49104000982131
01:20:009819899821729816539816555.69209800981975
01:25:009816789819109816789819100.03000000981815
01:30:009817259821009815009815003.99420000981568
01:35:009814689816209814689816200.32100000981562
01:40:009817049817049809209809200.49520000981299
01:45:009809209809209806599808950.98990000980696
01:50:009809179809719803579809692.83992404980700
01:55:009809719809719802489806250.92530000980534
02:00:009806259806259805669805660.23333000980585
02:05:009805219805289805009805001.63509054980507
02:10:009805009807259803939803932.39040946980499
02:15:0098011198011197865097915110.49007006979709
02:20:009794729802019794699800712.63005000979949
02:25:009800369807259800369806980.97000000980678
02:30:009806609808999805719806051.67129500980698
02:35:009806069809009806009809000.22910000980614
02:40:009809479809699809459809460.83000000980953
02:45:009809729810099804249809710.51767320980969
02:50:009809109809199804359806630.86369000980717
02:55:009807009807009806159806630.36400000980677
03:00:00-
03:05:009809019810009809019810001.09139628980996
03:10:009811909814759811909813722.29230000981325
03:15:009812959812959804779805991.99000000980634
03:20:009807319813119807089813111.00975000980951
03:25:009813579813679806759809312.77590000980961
03:30:009813729815849813289815841.33940000981424
03:35:009813839817919812909817762.09876505981543
03:40:009818609820219815039815053.63250007981799
03:45:009814739814739812059814630.48210000981390
03:50:009814639815379811619814961.00000000981460
03:55:009815319815529811149811140.73560000981489
04:00:00-
04:05:00-
04:10:009808139809009808139808990.50368000980854
04:15:009809219810749809179809181.19060000981042
04:20:009809529813099809529812061.00960013981104
04:25:009813099813099812069812370.22940000981242
04:30:009809189809189809189809180.50520000980918
04:35:009808909815619808909812850.60359900981257
04:40:009812889816819812889816810.94592000981503
04:45:009817009817629817009817140.29678000981707
04:50:009817009817009817009817000.01000000981700
04:55:009817009817919816009816462.92200000981678
05:00:009816259820809816059820802.56701442981880
05:05:009822089823089819869822191.42640000982186
05:10:009822439832989822439825742.67472100982798
05:15:009824849830719824319830601.84620000982588
05:20:009829699829699822199822193.21141500982448
05:25:009820729820979817009819623.47220058981812
05:30:009818789818789813479813470.77000000981644
05:35:009813479813479813469813470.04410000981346
05:40:009813479813479813479813470.01000000981347
05:45:009812009812009812009812000.02000000981200
05:50:009810729810729810699810690.16870000981070
05:55:009812969812969812919812910.21000000981291
06:00:009813389813389810009810000.34100000981188
06:05:009810009811519810009810000.91700000981058
06:10:009810009810009810009810000.10000000981000
06:15:009810009810069809879810010.69000000981002
06:20:009810009810009809529809520.67190000980967
06:25:009809079812669808329810101.18699000980953
06:30:009809619818009809619815670.60500000981574
06:35:009815729817369815729816671.56232710981709
06:40:009816679816679810959811661.22000000981154
06:45:009810039810039803729803727.25000000980775
06:50:009800729806129800509805830.70560150980450
06:55:009805669806129805389806121.60024394980609
07:00:009806129807229806079806244.11100013980613
07:05:009804229804229802239802612.21296172980237
07:10:009802619807669802619804203.80940000980273
07:15:009803959810009803949810001.19998000980638
07:20:009809999810009809999810001.33000000981000
07:25:009810009810229810009810031.74600000981003
07:30:009810099810369808809808801.09300000980998
07:35:009809349813679809349813530.85200000981258
07:40:009810009813609810009813601.64100000981239
07:45:009813609815099813359813351.11030000981387
07:50:009813369813369812809813360.79960000981309
07:55:009813369818039813139817980.24660000981419
08:00:009818989826219818989826200.21614000982233
08:05:009826199826209823409823401.98723600982466
08:10:009823389824289821009821001.38600000982310
08:15:009823309823759815019818542.22548801981937
08:20:009820159820169815009815982.19453293981801
08:25:009815669820009814739820002.94330000981747
08:30:009820009820009817939817931.29260000981904
08:35:009818409818419812809813850.93000000981466
08:40:009814169814169814159814150.91200000981415
08:45:009814429814789814429814650.50490000981464
08:50:009816859816859813549813540.44478900981369
08:55:009814009814009814009814000.03000000981400
09:00:009813769813769806839813214.05824103981042
09:05:009813219819009808799815111.81267000981312
09:10:009815119819009815119819002.79780000981895
09:15:009820009824009820009824004.17610488982295
09:20:009823699824999820539824620.72392000982290
09:25:009822579824599819519824583.21423500982325
09:30:009824589824669824279824661.37515000982459
09:35:009824669825009824669824662.48882704982470
09:40:009825009825009818009818962.90417000982018
09:45:009815269822679810369810366.92027804981725
09:50:009810319810319806629809300.70140000980952
09:55:009808879813509808879809532.70106355980936
10:00:009809729814729809729814311.25007000981297
10:05:009814319815599814179814170.79256637981510
10:10:009814179817279810929815414.78405160981541
10:15:009815469815469814469815452.07600000981501
10:20:009809989817639809939812621.66610000981232
10:25:009812859813009812129813002.06950000981275
10:30:009813009813009813009813000.94700000981300
10:35:009813009817139811799811791.44000828981290
10:40:009816889816889809729809721.50696670981188
10:45:009809069809069808019808010.27405500980882
10:50:009806139809919804539808002.39768122980680
10:55:009806439808079803009803000.91253400980638
11:00:0098030098064297904097948716.65471320979961
11:05:009796979803689792699803664.59750000980059
11:10:009801739802379800009800000.37000000980180
11:15:009800009804009800009804000.83204000980261
11:20:009803689804029790409796113.19062815979877
11:25:009796119798079788889791712.79306000979466
11:30:009790739804499790739800678.12432325979740
11:35:009800679808839800679804784.57993600980562
11:40:009804789805409804469805400.92870000980486
11:45:009805409805409800689800680.87800000980098
11:50:009800679803319800679803310.44000000980074
11:55:009804099806119804099804670.75060000980493
12:00:009804099804099803539803531.20000000980400
12:05:009803549814829803549807865.74000000980885
12:10:0098048598063098041698063012.05638480980611
12:15:009803539803539802249802241.42300000980227
12:20:009802249802249797819797815.54800000980155
12:25:009797819797819794959795404.68450000979672
12:30:009795409795409790009792991.98496000979353
12:35:009792999801629792999801622.42772510979830
12:40:009801629802969801529802960.52850000980222
12:45:009803259803259802879802881.25204000980294
12:50:009802889806359802879805380.30232000980478
12:55:009805389805399802879802871.42400000980310
13:00:009802879803039796769797820.50664159980188
13:05:009797829798069792189797652.28510000979403
13:10:009794179800709794129800003.12759175979966
13:15:009800199806309800189806303.35726000980464
13:20:009806309806309803499806190.80500000980517
13:25:009808639809009802569802890.71600000980318
13:30:009803309809459803309809451.66800271980828
13:35:009809509810699806739810690.92500000980892
13:40:009812009814439812009814432.58153013981372
13:45:009812009813819808359808352.27000000981180
13:50:009808469813929808369813920.94739633981149
13:55:009813679813679811669812751.82560000981235
14:00:009812759813629812759813611.28040000981337
14:05:009813589813629808009808002.07540000981026
14:10:009808009808009808009808000.30340000980800
14:15:009809999809999808749808791.09350000980880
14:20:009808799809289805679809285.33288000980835
14:25:009809289809989800169805083.41037770980401
14:30:009805549805559802009802000.24103000980512
14:35:009802009805549801899804081.78300000980453
14:40:009804039805579799999799994.47512013980190
14:45:009802109805399802109805391.02100000980479
14:50:009805449807559805109807551.25510000980551
14:55:009807559807559801189801182.41825400980560
15:00:009801199805009801199805002.33790000980349
15:05:009805009805009805009805000.91600000980500
15:10:009805009805009804649804643.24426533980498
15:15:009805009805019804649805014.97787913980500
15:20:009805019809459803929809451.71602000980753
15:25:009809019809999806309806521.20700000980891
15:30:009809999810979805619805611.27179000980950
15:35:009805679810369802779810003.06646857980614
15:40:009810009810239804669804660.96675000980931
15:45:009804239804239803509803502.94808526980367
15:50:009803509808549803509807381.17611474980670
15:55:0098073898087698038798045511.38480000980740
16:00:009808769808769801019802531.77065000980395
16:05:009802539805759802499805752.20000039980545
16:10:009805759805759802149802153.14144120980514
16:15:009802159802159800009800021.80850000980084
16:20:009800059805819800059801320.99424000980230
16:25:009804009805929804009805924.66223730980405
16:30:009805929809479803039809471.02550000980446
16:35:009809479809479809329809360.66778700980936
16:40:009809369813409809369809368.80707358981174
16:45:009809369809369809009809000.86366030980920
16:50:009809009810319809009809052.02778200980904
16:55:009809059809059803479805001.86659300980773
17:00:009802209806179802209802202.23600000980260
17:05:009801329803339800019800010.78192000980176
17:10:009800069803339798239799006.45407954980202
17:15:009799009801819798209798202.18620822980018
17:20:009798209801069798209800842.81236000980000
17:25:009800849800849797149797791.30339000979997
17:30:009797819797819797809797800.78500000979780
17:35:009797829800849797819800052.83737000980055
17:40:009799409799409797799797792.10846000979780
17:45:009797799799299797799799291.69000105979829
17:50:009799299808469799299806803.36904001980612
17:55:0098068098243598068098222919.11894365981636
18:00:0098167498477098167498426521.44487362983369
18:05:0098426598745598400098422258.18510821985702
18:10:00984222984222980902983031113.60038339982403
18:15:0098321198420098286598420044.90125995983947
18:20:0098359198430098302698322018.31962589983597
18:25:009833609843009833609842922.02027754983874
18:30:0098434298500098359398380116.81060390984326
18:35:009838019841579833429833424.59428129983709
18:40:009832609832609830409832004.68617800983133
18:45:009832009835009830409835003.97722660983172
18:50:009837139841599832759833912.08225083983702
18:55:009835009839509832589832591.22336100983735
19:00:009838029843429838029842005.31884800984043
19:05:009843409847019838509841505.92279600984260
19:10:009845009845009837499839153.85117000984025
19:15:009839569840009836729840001.23987820983849
19:20:009839979839979836289836280.97000000983778
19:25:0098392398400098383898400016.10292978983988
19:30:0098400098401098352298352917.10358461983956
19:35:009839909840009838009838001.21538500983978
19:40:009838009840009835569840000.89947800983738
19:45:009840009845199840009845194.58815709984143
19:50:009843349843349838019838014.79160000983907
19:55:009838019838019835009837651.78121110983619
20:00:009837659843019837659843011.15700000983958
20:05:009843019843019839929841011.66312000984074
20:10:009841019841019836509836501.11830000983987
20:15:009836059842739836059842720.66120000984010
20:20:009842449842729836219842721.55325994983888
20:25:009842389843149836859836854.80118000984074
20:30:009836859836859835709836502.91992000983671
20:35:009836509837929834019834012.99684500983663
20:40:009835329837649827519830005.81214050983163
20:45:009829009830009827509830002.73500000982870
20:50:009831299831509830009831502.49165900983123
20:55:009830009831499830009831498.14463701983001
21:00:009830009835429830009830082.69700701983215
21:05:009830209830209827179830101.08218000982874
21:10:009829639830109829379830101.81291300982970
21:15:009830119837129829649830871.24330013983065
21:20:009832519837609832509834071.02500000983656
21:25:009834079834079833709833710.91060000983386
21:30:009833729840449833729840441.13700000983683
21:35:009840729840729835009835000.66900000983525
21:40:009834579840749834439840741.27062000983823
21:45:009840709842809839909842722.23032026984191
21:50:009842729842839838619838614.51460039983943
21:55:0098386298400098380198381013.48996000983918
22:00:009838099841369835999835993.30685572983886
22:05:009838509838509838499838490.21000000983850
22:10:009838499838499838499838490.23160000983849
22:15:009839139844999839139844243.91770000984288
22:20:009842839844999842009842982.77750000984340
22:25:009842509842989840009840002.44720000984117
22:30:009840009840009839209839201.13556000983977
22:35:009839279842519835319835315.39918055983950
22:40:009839019839819835029835020.81230000983858
22:45:009835009835069829899835062.05295550983225
22:50:009834089834779833639833631.26040000983397
22:55:009834009837009834009837000.95770000983448
23:00:009837099837369832879832874.23130013983365
23:05:009832879832879832879832876.00816860983287
23:10:009832879832879825699828002.51855000982906
23:15:009827019830339827019830004.85629000982918
23:20:009830009830409828399828821.28350000982977
23:25:009828829831029825009828112.99368374982758
23:30:009828119830579828119830541.05376000983034
23:35:009831499836509831499833602.56117530983369
23:40:009833669836589833609836581.15100000983366
23:45:009836859836859836629836630.90600393983669
23:50:009836639836639830009831001.47802000983308
23:55:009832429835279832429835040.58000000983391
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.