暗号資産価格データベース


2020年07月20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
00:00:009800009805409800009801483.31210000980352
00:05:009801219802289798999798990.40441974980130
00:10:009800469801939798739798730.92130000980030
00:15:009801939804819801939804810.97040000980301
00:20:009805009805389804659804651.95980000980510
00:25:009804339804529804079804071.05000000980422
00:30:009804029805099797269802763.33782950980067
00:35:009802769803159797669797991.19699950980201
00:40:009802859802859795169797691.31004000979851
00:45:009797639798019794249796850.99040000979688
00:50:009796989796989785009785011.43902395979091
00:55:009789079790009786529790000.22089901978983
01:00:009789839796009789149796002.51420000978984
01:05:009792249799519792249799511.68700026979534
01:10:009800009801149795569795560.78171041980017
01:15:009796909801109796889797040.76072576979723
01:20:009797139800009797009800000.75387763979799
01:25:009800009800009800009800000.11500000980000
01:30:009801159801339791699795001.71654024979644
01:35:0097953898391297953898192935.06511130982220
01:40:009819299824539814409820003.54825467981895
01:45:0098200098296298157098178814.81321590982030
01:50:0098159098164498069998162947.90467998981430
01:55:009815009821159815009815015.29986422981723
02:00:0098150098181998043098061510.17900434981294
02:05:009805869811159805869811150.47000000980740
02:10:009812109818509812109815641.21470000981595
02:15:009815749815749815409815400.43000000981557
02:20:009817669817669817669817661.08300000981766
02:25:009819469821729815009816213.68336020981782
02:30:009816849822509816849822330.61554600981867
02:35:009819949823509819329823502.26125000981972
02:40:009823509823509819009819001.98956201981958
02:45:009819009819019815009815003.50518799981853
02:50:009815009822009813449822001.21010013981489
02:55:009822009822009818479819720.58000000982045
03:00:009819729824489819729824482.20000000982123
03:05:009822969822979818989818980.80000000982001
03:10:009819349819349813189813180.91000000981380
03:15:009813199813509813199813500.17070000981348
03:20:009813669819939813379819930.50096000981698
03:25:009819749819749817539817530.05293400981795
03:30:009814869821959813789815225.66265000981589
03:35:009815209816899815209816890.02000000981605
03:40:009819259820729817069817453.18200000981785
03:45:009822009824729821379824721.09170000982345
03:50:009824729825179821529824501.73622455982228
03:55:009824509826509821919825355.87990000982408
04:00:00-
04:05:00-
04:10:0098294098330898183498225011.64559162982695
04:15:009825689831659820379825728.79196832982750
04:20:009821989830399818959829365.52894000982356
04:25:009830399835569827299831843.61240000983172
04:30:009832099839809831469831774.82283752983574
04:35:009831709831709823709823706.42832130982874
04:40:009823469828169823469827621.74262559982603
04:45:009829999829999825249829771.48595000982622
04:50:009829979834999829949830231.75019000983096
04:55:009834949835189828219834996.47806261983393
05:00:0098349998457298346898388016.40470406983911
05:05:009838809846789835229835227.48317608984127
05:10:009835009835879829309834494.03900000983131
05:15:009834489834499834489834491.32000000983449
05:20:009834499834499825799830003.88668551983262
05:25:009829999833509829759829813.25100000983120
05:30:009830009830009822329826366.79167227982610
05:35:0098260098373598260098350012.92034546983264
05:40:009835009837959833479835581.15094988983578
05:45:009833009839009832109832603.41830013983329
05:50:009838699839939838699839930.98900000983927
05:55:009839979839999835009835000.73010000983791
06:00:0098350098440098350098423213.98615683983991
06:05:009842329842329835919837575.87679117983919
06:10:009842319842599842299842596.53862000984232
06:15:009842599842599837579837912.45690026983999
06:20:009837919837919834999835714.64673514983587
06:25:009835719835719834009834362.62857486983500
06:30:009830229833249827809832005.48672420983100
06:35:009832009835409832009833301.91384354983289
06:40:009833309836009833209836002.14037948983434
06:45:009836339842999836339841712.47197128983970
06:50:009840289840559840009840481.39645600984029
06:55:009840489840619839519839580.78000000983998
07:00:009835769839589835009835001.14260000983890
07:05:009835009836529830229830220.36218000983446
07:10:009830229830229826039826531.28509000982664
07:15:009826849833099826849828871.37470547983022
07:20:009826739828409825959828032.26881727982754
07:25:009827549840229827549836329.90113398983666
07:30:0098373098587798373098460038.26484545985238
07:35:009846009852169841109841104.95856914984608
07:40:009850169852009847909848573.68347000985061
07:45:0098500098600098476798500020.03343343985370
07:50:009847679847759841609845251.98920000984432
07:55:009847659847659844789844924.51639321984509
08:00:009847029853159845069853152.90139545985157
08:05:0098531598643298528298585747.13551209986019
08:10:00985858989800985638987624144.03010272987872
08:15:009878559894469872209876108.92466057988632
08:20:0098795698817098761698806637.97254066987966
08:25:009880669880669869149876229.74884359987490
08:30:0098787198877998727998777160.34605223988460
08:35:009881709884809877059884804.02140026988175
08:40:009884669888889871479878655.47671948988227
08:45:0098747298866698747298774910.11108554988144
08:50:0098777898849998708898710017.41813492987630
08:55:009871009874469870009873186.30499603987173
09:00:009876519886459875039875036.08102899987915
09:05:009876869879739873239873234.00537519987683
09:10:009873239875109865009866937.91524136986865
09:15:009866949867319858399858397.78394100986325
09:20:009858429865209858399859166.61389000986021
09:25:009859999868789859999868782.01946215986657
09:30:009868789878749868789873028.28694425987036
09:35:009873339878449873019878132.73905917987537
09:40:0098781398792198687898700020.53538677987386
09:45:0098700098740098657498678419.86614140987106
09:50:009868849885009868269885009.66942275987709
09:55:009882619882619871409876904.68314624987769
10:00:009877009883419875069882285.30518029987909
10:05:009880009880009874779876771.73096000987637
10:10:009876779881159874849874848.26158933987849
10:15:009874859875159873009874858.39882926987403
10:20:009875139880159872009877904.24852097987371
10:25:009877009877009873889876004.03253500987578
10:30:009875999876009874889875994.49930628987589
10:35:009874979876009870009873003.56343000987443
10:40:0098701998704098683898694013.88597722986999
10:45:009869409874639869409873224.10880000987076
10:50:009873229873229867799868365.40911077986988
10:55:009868369870409862009865713.02438835986808
11:00:009862009863489860119863481.48961165986205
11:05:009865719870409863489866673.98766810986735
11:10:009865009866969864059865961.56279763986629
11:15:009865569869419865569869414.11000000986796
11:20:009869419878009869419878004.72709370987418
11:25:009878009878899874499878790.77616000987788
11:30:009878639879409871669871786.63549300987874
11:35:009879409880009875049879965.32579400987988
11:40:009879799879929874999875210.98000000987878
11:45:009874999880009873919880002.95790013987695
11:50:009880009880009877679879992.76340318987925
11:55:009880009880009876009876001.96363382987710
12:00:009876009880009875499880004.28021509987848
12:05:0098800098800098627798743039.72466437987107
12:10:0098743098800098724598790013.82590474987665
12:15:009879009880009875849875862.07414494987874
12:20:009875959879689875849879688.72484630987735
12:25:009879539879689874639875002.37912181987611
12:30:009875009875009874009874995.89865972987494
12:35:009874999875009869059873254.70299098987360
12:40:009868299873969865409872006.57836500987018
12:45:009872009872009871909871901.49950401987198
12:50:0098719098719998689998719910.35686070987060
12:55:009871999875009871909875008.42844829987221
13:00:009873979875839873969875831.47944757987504
13:05:009878409879999874019878844.49763173987902
13:10:009878309878309869929869997.73673496987342
13:15:009869999873959869999873953.29420000987007
13:20:009873959874969869999869997.59108696987033
13:25:009869819869819868979868991.13737995986917
13:30:009868749868749862529865277.44387331986520
13:35:009865279865279860119863332.35423716986168
13:40:009861009863339860909863332.74046688986299
13:45:009863339865279862009865173.11688606986459
13:50:009865179865179860009863391.98056473986332
13:55:0098633998649498630098649211.28481678986352
14:00:0098649898652798600098600016.71361100986394
14:05:009862929865279860009865005.90027002986259
14:10:009865009865279860469863263.18390101986393
14:15:0098604798619098600098619013.24330000986005
14:20:009862319865279860009861026.58619995986217
14:25:009861139863709861129863702.70196366986136
14:30:009861139863419860039863107.71430000986121
14:35:009863109863359861019863105.47026082986293
14:40:0098631098700098626298692622.07023210986533
14:45:009869259869309866009869303.72280000986700
14:50:009869309869309866009866010.88090000986639
14:55:009866019869309866009869302.23066861986739
15:00:009869309870109867009867003.44203832986752
15:05:009866029867009866009867005.28788792986627
15:10:0098669998739798624398657946.68513757987024
15:15:009863519868699862439863841.31851113986393
15:20:009862909865299862009863316.56814765986266
15:25:009863319867299863009867221.90680013986509
15:30:009867959869499867959869082.19000000986873
15:35:009869189869189868109868100.51516700986832
15:40:009867209867239865679867221.53027000986710
15:45:009867179867239863009863012.57246785986424
15:50:009863559866909863559865249.47298058986471
15:55:009865249865249865009865003.64259000986524
16:00:0098652498682998652498656125.45829000986672
16:05:0098656198656198635598635611.86883986986412
16:10:0098635698635698590098597816.93365199986147
16:15:0098597898597898550098567460.55320471985739
16:20:0098567498575298564398564411.15200000985677
16:25:009856889857009855009855003.17360000985657
16:30:0098550098567198535198559910.88380827985614
16:35:009854359860009854359857652.46145833985719
16:40:009857659861359857659861201.87480000985889
16:45:009861149861149861009861001.00271300986111
16:50:009861009861009855999855996.55496000985886
16:55:0098579798579798535598540112.01697088985583
17:00:0098540198579798540198579712.16678493985627
17:05:009860809861009853309853505.09155000985991
17:10:009853499859729853009859723.09485699985856
17:15:009859599860009856079860001.37299300985899
17:20:009861909865079860159861860.83000000986170
17:25:0098618698670198618698670028.20740973986661
17:30:009867019867019861269861266.83530573986263
17:35:0098612698628798600098600110.88510000986249
17:40:009860019860329853499855624.38790000985677
17:45:009859389861939859389861906.86219300986043
17:50:009861779861909861779861901.44000000986188
17:55:009861909865889860439865883.43410550986417
18:00:009865889865889861719864031.99220299986238
18:05:009864039864039863929864001.90395880986401
18:10:009864009864039864009864002.71974076986401
18:15:009863009864009863009864008.92781582986376
18:20:0098640098677698640098646013.41885033986589
18:25:009865119867759863209864802.46430790986483
18:30:009864609866009864009864000.64327000986542
18:35:009864469864579858629864503.43227672986064
18:40:009864579864649860269861052.27210000986407
18:45:009861059862039859009859001.97000000986068
18:50:009860339861089860139860602.03308455986060
18:55:009864419864999864229864992.26390000986449
19:00:009860609861149860609860600.78220000986070
19:05:009863649866009860009864971.38413000986493
19:10:009864789865429862999862991.75342960986365
19:15:009863009866009862999865996.31225039986535
19:20:009866009866009865009865000.53430000986575
19:25:009865999865999859469860601.24470000986129
19:30:009861949862899859739862733.81070600986087
19:35:0098627398627398501198562613.43371637985531
19:40:009856039857359850909853676.59144501985451
19:45:0098536798540998058098256094.89162967982537
19:50:0098242698267298119598256738.82776860981710
19:55:009825689833749825689826043.15111749982785
20:00:009831009831839815609825009.46103706982542
20:05:009826579829259824959824954.74849000982710
20:10:0098249598348298200098337215.74956634982552
20:15:0098312298350098245798314533.33547392983314
20:20:009831419831429827029830862.35130624983095
20:25:009830879835589830869832944.80778000983310
20:30:009830869830869827029827122.18327200982861
20:35:009827129833879823269826676.33792421983025
20:40:009826239829909825009825002.58988126982723
20:45:009825009831489821409828008.80294374982534
20:50:009828249828249823799823790.98438755982514
20:55:0098219098280598200098231011.72320983982318
21:00:0098211998211998092798190827.48913665981543
21:05:0098190898288998113398274827.84525786982039
21:10:009824559828899823879825593.52781614982703
21:15:009828899828899828899828891.81955000982889
21:20:009828899828899828889828891.52969424982889
21:25:009828899828899824089824080.54174088982755
21:30:009824279828849824009828064.57450400982486
21:35:009828069828899824009824012.33414700982765
21:40:009824009826949823879824002.25460001982447
21:45:009824009825009823879825001.01000000982418
21:50:009827009833699827009833696.75837622982881
21:55:009833689834999829109834992.55740235983204
22:00:009834989834999832579832777.59284514983273
22:05:009832769837299832769837281.34710000983635
22:10:009837299837459830009835541.12179614983314
22:15:009835549835549830009830002.85141769983200
22:20:009830009830999825009828305.45094674982965
22:25:009828309831299827629829010.44755001982972
22:30:009828029834849827899834472.42634382983230
22:35:009834779836369830009832472.44876537983217
22:40:009835509837339830009834586.62749000983512
22:45:009832509833889826869826862.56820700982931
22:50:0098254298272898204398259211.71395339982389
22:55:009820759820759820009820001.70370000982008
23:00:009823569825849823009825841.63754716982330
23:05:009827159838589827159834493.95770000983479
23:10:009837899838009836979837001.15240000983719
23:15:009837009838009835239838001.71527000983741
23:20:009838009838009836609836600.53454154983705
23:25:009836619845009836619836616.31890010983883
23:30:009839659846499839649842512.21043747984243
23:35:009842519843369842519843303.37489969984321
23:40:009843309843309837419838442.93770000984006
23:45:009838859839769838859839651.11506000983954
23:50:009839659841459834389836569.52679000983714
23:55:009835019843239833349843235.83030077983887
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.