暗号資産価格データベース


2020年07月19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
00:00:009835279843009835279835384.59944000983880
00:05:009835379837559830219837161.82882000983375
00:10:009838129839109837169839100.96200000983845
00:15:009838709838719832709836930.65210000983620
00:20:009836939836939836939836932.98018785983693
00:25:009837329838169837119837110.94000000983780
00:30:00-
00:35:009837119838759832349838171.64888605983782
00:40:009838049838189832689834543.73596039983690
00:45:009838269838269836979836970.15593000983715
00:50:009836979836979836979836970.59161000983697
00:55:009836979836989836499836661.08800000983691
01:00:009838039840829838029840821.11480000984004
01:05:009842009843499840829840822.98330900984295
01:10:009840829840829838099838631.32369100983894
01:15:009838659838749828059834113.12899641983240
01:20:009833629833629829779833411.00384447983306
01:25:009833419833419829819830101.29729672983224
01:30:009830109834559830109834540.43100000983022
01:35:009834549834549833959833950.55800000983433
01:40:009830169830169828339829111.34855361983012
01:45:009829119829119825199825761.32900000982564
01:50:009826819826819825939826160.55440000982631
01:55:009826169832529826149832430.95950000982813
02:00:009832739832739826129832510.28639901983208
02:05:009833119839399833119839391.44000000983590
02:10:009836009837989836009836000.98200000983629
02:15:009831829833239831829833230.02559900983293
02:20:009833179838349832119832131.13872135983500
02:25:009832169837129832169833121.21869360983376
02:30:009833449836459833439836430.24530562983379
02:35:009836889836999833889833902.26885000983435
02:40:009833909836799832119836001.25434950983384
02:45:009833489833499831839832950.35004000983295
02:50:009832619832909832619832900.54000000983277
02:55:009836009836009835969836000.42900000983600
03:00:009836009836019831829831820.70596541983526
03:05:009831829837009831799837000.57039930983455
03:10:009837009839409836959837631.70200000983838
03:15:0098370098535798370098535712.90364690984564
03:20:0098539898656098483898571314.97442481985796
03:25:009860009864039854609855665.01416421986090
03:30:009860009866669853809860006.21007694986193
03:35:009860339860339855429860001.06390800985826
03:40:009860199860199852949852940.63872508985825
03:45:009852119856149852119854971.33340000985480
03:50:009852999852999849589849583.73453683984997
03:55:009849589849589846439846571.54230000984767
04:00:00-
04:05:00-
04:10:009846579852119846579849331.23863000984988
04:15:009847119847119844549846102.43390000984555
04:20:009846499850739846489850280.41160000984839
04:25:009850539852119847509852061.23026000985077
04:30:009852119853009852119853000.58100013985293
04:35:009853959858749853629856900.87910000985460
04:40:009859009867659859009860009.87788572986122
04:45:0098650098656498235098260915.98217934983908
04:50:0098276698304098135298254621.07125942982287
04:55:009825479829009818729826203.67911416982481
05:00:009826209830009818589829004.06767445982582
05:05:009829009834249829009834231.50984265983290
05:10:009834229834239830869831000.51690000983216
05:15:009833009835009830629835001.48494004983264
05:20:009833889838009833889836921.18000000983632
05:25:009836249836249834589834731.14460000983507
05:30:009835089835099832589832580.28000000983464
05:35:009832589835099831549835091.07350000983275
05:40:009835099836769835099836760.86730000983640
05:45:009836309842009836309842001.03400000984068
05:50:009841289841289838919839220.41240000983953
05:55:009839229839559839229839220.89931000983934
06:00:009839229839899827599827931.45937925983468
06:05:009827589830009827589830000.07025940982828
06:10:009830009833029830009833020.82969300983269
06:15:009832649833339832619833300.68000000983291
06:20:009834059834459832929832920.57621388983389
06:25:009833399833529832659832650.80100000983312
06:30:009832579833229831529833220.93000000983238
06:35:00-
06:40:009833229833229833229833220.21426000983322
06:45:009833229837399833229837390.54410000983687
06:50:009836729836729835729835720.30920000983649
06:55:009838009838009837589837580.07625518983772
07:00:009837779837779837539837540.40000000983765
07:05:009839929845009839929842711.80460000984156
07:10:009842709842719841579842071.11084000984235
07:15:009842059842429836929836980.89116600983982
07:20:009839489839689833589835000.90999950983530
07:25:009835009835059835009835001.39299700983501
07:30:009835009835009832349833000.88770267983418
07:35:009832339833869825419825954.58886248982754
07:40:009826469827619825859826182.90300000982703
07:45:009826409830199826259830191.62000000982863
07:50:009830229835619830189830182.21100000983077
07:55:009830229830989829989829980.36934000983022
08:00:009829989839699829989839251.24340700983503
08:05:009838939839239829829835702.83204027983260
08:10:009835229835229835219835210.20000000983522
08:15:009839249839259835219835210.32000000983660
08:20:009835059836609835059836600.23100000983653
08:25:009835059836609830779830770.56310000983261
08:30:009830709831009830709830700.16000000983072
08:35:009828749835059828639835051.02800000983018
08:40:009835549835549834739834740.56000000983506
08:45:009834749835229834749835050.67800000983505
08:50:009835059835059834279834270.11000000983498
08:55:009834099834099829659830080.45700000983177
09:00:009830039835869830009835000.80068000983343
09:05:009835869847009835869847003.75070491984391
09:10:009846009847119845009845000.81290000984597
09:15:009844009844009843979843971.47199447984399
09:20:009843649843649840009841192.29638169984166
09:25:009843649843649839619841192.66404868984013
09:30:009841199841199840049841190.58644987984039
09:35:009842009843729840049843721.17917000984249
09:40:009843729843989843709843701.73414000984396
09:45:009843809843989840019843981.50636971984011
09:50:009843989843989843979843980.67000000984398
09:55:009843989843989843989843980.74260000984398
10:00:009843989843989835009835004.95545351983812
10:05:009835009835009835009835000.01000000983500
10:10:009834689834889834689834870.32000000983481
10:15:009834899840009834869840001.12690000983630
10:20:009840499840499838859838850.56450000983944
10:25:009838849839949838849838840.53960000983943
10:30:009839559839559832209832201.57071036983760
10:35:009832209832319828639830001.36597250983013
10:40:009830009830009827729827726.40944026982988
10:45:009827009829989825009829961.26550000982747
10:50:009829969829969829959829961.50200673982996
10:55:009829969829969829949829941.11116100982996
11:00:009829339829339822119828002.89500345982570
11:05:0098280098323198279998311720.33800000982914
11:10:0098310298316398251098316311.67293431983001
11:15:009831639831639831089831081.68000000983137
11:20:009831089831089830099830090.79200000983076
11:25:009831089831089830729831082.82370052983107
11:30:009831089831089825919827270.85052700982859
11:35:009827289831089826099826093.80670000982906
11:40:009828289828919826089828910.82157000982634
11:45:009825109827459825069827454.74422426982506
11:50:009827459828009827459828001.26617552982799
11:55:009828009828009825069825067.49200013982531
12:00:0098250698254898250698250616.20179829982507
12:05:0098250698251698229498229518.40492139982501
12:10:009822959822959811509816123.45990959981783
12:15:009816119816129808659808659.24975223981298
12:20:0098101798158598100098158510.26145707981022
12:25:009818189820009817199820001.57920000981750
12:30:009817239820369813919819256.30685000981835
12:35:009819259820999813959820914.63849000981733
12:40:009819739819919818759818750.88190000981940
12:45:009818649819259818009819250.71318530981868
12:50:009818009823359818009823353.99410000982275
12:55:009820189825009819749822860.71900000982330
13:00:009818189818429813189818131.46550000981657
13:05:009817729817789817729817720.52040000981773
13:10:009818629818639814009814003.74880293981545
13:15:0098143498145498078198098440.37437442981084
13:20:009809459815599809459815541.06833000981052
13:25:009816189818639815869818634.58805900981841
13:30:009817299820599814199819532.88400000981800
13:35:009817009817009815559816815.13797651981691
13:40:009816799816799814949814940.25000000981642
13:45:009814949814949812899813180.96661954981405
13:50:009812719814979812449814020.59358320981451
13:55:009813999818139813849818051.12008000981638
14:00:009817839818189816999816990.58000000981741
14:05:009816009818329813269813261.69080000981639
14:10:009813269817009810129813004.39600000981480
14:15:009813009814299810009814293.19531800981034
14:20:009810589810589810009810301.74400000981008
14:25:009810319810499810309810321.44000000981031
14:30:009810319810319807789808977.68014627980983
14:35:009809009815959808979815951.41900000981142
14:40:009817209819639808109810635.94320519981275
14:45:009812089812409807789809622.57371515980901
14:50:009808009812609806119812602.99363518980811
14:55:009812339812349806739807990.76549000980953
15:00:009810009810009807999808301.66506375980809
15:05:009808619811209808619809950.32000000980985
15:10:009811659811779811649811640.75088000981168
15:15:009811649811649811259811640.96000000981146
15:20:009811649816999811649816990.36734000981363
15:25:009816999817009812549816991.49120000981637
15:30:009815389815489815389815480.28600000981547
15:35:009815489817209815489817201.33400000981700
15:40:009817209819179810149819141.04597094981567
15:45:009819149819639817209819631.11568000981911
15:50:009819639819989817209817200.61743000981848
15:55:009818009818009817209818000.41800000981744
16:00:009818009821409818009821000.43080000982077
16:05:009820999821009820999821000.44000000982100
16:10:009821009821369817219817210.26840000981878
16:15:009817209820259815549816040.62500000981682
16:20:009816009821409816009816000.97912960981613
16:25:009816009821739815909816581.48380000981809
16:30:009816299822199816229822160.60220000981968
16:35:009822169823119821009821000.49865000982250
16:40:009821009821009820009820991.02284818982097
16:45:009820999822009820999822001.02853000982170
16:50:009822109825009822009824764.39092400982358
16:55:009823009823009823009823000.31899000982300
17:00:009823009824239818529818521.47100806982266
17:05:009818529818529817189817180.17299900981808
17:10:009817189817189813559815771.64035000981480
17:15:009814829814829813189813991.73440000981361
17:20:009813999815809813999815584.17299279981449
17:25:009816799817779816799816790.90623000981703
17:30:009817929818209817929818200.77000000981810
17:35:009817009818219813999813999.23037000981731
17:40:009813999818629813999818620.90733723981592
17:45:009818629818939818629818931.59197131981863
17:50:009819249820579818629818741.68520660981983
17:55:009819309823149818629820003.42710000981964
18:00:009823839823839817799818672.36212592982060
18:05:009818799819359818409819331.10000000981890
18:10:009819339823669819339822640.67570000982160
18:15:009822819822819816669817350.97011122981811
18:20:009816339816969813189813181.48129863981515
18:25:009813189813189812009812000.81159476981222
18:30:009812009812109812009812100.71400000981200
18:35:009812109816949812009816831.94000000981525
18:40:009817009817869816949817740.98676494981767
18:45:009817859818339813059818332.08155350981544
18:50:009818749821999815189816232.95509000981689
18:55:009820009820009819009820003.08268228981992
19:00:009820009821999820009820003.70000000982023
19:05:009820009820429820009820420.44240000982014
19:10:009820279820629819929820083.91250014982038
19:15:0098200098200097700097880066.98873694979030
19:20:0097880097950097859597929412.81447049979163
19:25:009792949793009781329781328.48499351978622
19:30:009781329785879773309781385.91833470978038
19:35:009782199793059781979788272.23059780978649
19:40:009788289792919788279792770.95745800979054
19:45:009792779796589792779794581.07959000979378
19:50:009794589798149793209793202.74626008979452
19:55:009793219793219789849791071.11500000979082
20:00:009791079792099780019783678.63027821978556
20:05:0097836597853597753497794713.78130000977951
20:10:009780839789589780839785001.82501000978544
20:15:009785009791909785009791903.33950000978958
20:20:009791949799589791949794494.63320000979673
20:25:009794529799069793969797006.16616166979653
20:30:009797009800009797009800002.76993004979891
20:35:009800019802379799349801547.68015596980023
20:40:009801549801549799039799032.27609400980018
20:45:009796449798649786599791283.14386999979194
20:50:009790009791009789469790753.58188929979017
20:55:009793559794929790549792002.64872201979333
21:00:009792009792829784469785202.18806999978985
21:05:009785209790429785209790420.60000000978716
21:10:009790429790429790009790000.73000000979041
21:15:009786699786699786619786667.01000000978664
21:20:009786669786669780009784493.75753757978411
21:25:009784369784379784369784372.16200000978437
21:30:009784379784379783379783373.84960000978401
21:35:0097871998046597871998026711.29680032979445
21:40:009804069804069794769797421.74515061979841
21:45:009797039800269796579800261.21000000979824
21:50:009800269803779793959797423.96984972979795
21:55:009799079799709793139799702.01513801979736
22:00:009800009802269793009798205.98829646979932
22:05:009797759798279792439794601.26344775979497
22:10:009792439795339791429795331.22553847979257
22:15:009794749794749791009791002.10119719979120
22:20:009791009796849791009796840.99700000979597
22:25:009792329797429792329797423.70124925979506
22:30:009797429801709797429800044.09230056979981
22:35:009800079806609797429800006.53281959980327
22:40:009800009800009795889795880.77739962979729
22:45:009795889798699790319790321.72544999979527
22:50:009790329794609786969792972.23616285979080
22:55:009792979796789792979796780.08100000979349
23:00:009796689796689792009792001.71710000979279
23:05:009793919794569793919794560.11640000979397
23:10:009794569803109792019803102.01254469979849
23:15:009802429802709802429802701.14000000980269
23:20:009802709802709800669802001.24028994980079
23:25:009802009802709800669802701.14381019980077
23:30:009802349802709799279799271.51646866980074
23:35:009799939800009799679800000.23198569979973
23:40:009800009802599799639802590.27181972980199
23:45:009802599802599800009800002.33464201980044
23:50:009800009800099798009798001.57301700979921
23:55:009798009800009797859800001.54617000979823
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.