暗号資産価格データベース


2020年07月21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
00:00:009841029847459836919844617.15410916983999
00:05:009842599847429839229847422.10827428984120
00:10:009840459846519837919843232.98629802983953
00:15:009846509848009846509847611.56106489984704
00:20:009847619848009837919845006.80348033984254
00:25:0098450198463098276998463017.96435092983544
00:30:009846809849999845019849998.30390000984682
00:35:009850009854099850009854090.73500000985209
00:40:009854099855009848969852882.42949751985221
00:45:009852889853919851219853390.79560000985296
00:50:009852219852219848459848452.19915200984910
00:55:009848479852449847659847652.09480000984938
01:00:009850799853149847659853140.63500000985221
01:05:009852729852739846009846002.17119013984896
01:10:009846009846509845009845001.45641000984585
01:15:009845009846009845009846004.08926227984599
01:20:009846009848569846009848560.14213773984714
01:25:009848839850009848519848511.29000000984927
01:30:009848409848869844039844030.54690000984780
01:35:009844269845049843509845041.52000000984416
01:40:009841889847869841889847860.54188000984638
01:45:009849979850039847869850031.70636700984891
01:50:009850989852499850989851550.54820000985225
01:55:009851559852749851559852741.03000000985250
02:00:009853399864739853399864735.16859164985974
02:05:009864739873009864739870389.75681625986817
02:10:009871229875009870009872896.72841952987286
02:15:009872609873159865719867781.09901000986851
02:20:009867789870119867789870110.70370000986951
02:25:009869639870069868109868101.55000039986889
02:30:009867199875009867199875001.51912000987190
02:35:0098750098851598750098851526.53058184988072
02:40:009881019881019875009875150.64193000987855
02:45:009871769879819871359879811.63879000987710
02:50:009879749879819873699873690.82580000987917
02:55:009877419877629874699875001.13000000987588
03:00:009875009881209875009880006.93684926987649
03:05:009879909880009876539876533.75445540987746
03:10:009875659875659867949869302.94404231987230
03:15:009865659869659865009865000.72300000986794
03:20:009864989864989860009860000.98575212986056
03:25:009861209865609860009865605.61928000986058
03:30:009865609865659865439865430.15342000986559
03:35:009865439866009860009860000.92522000986149
03:40:009860019860949860009860002.11987800986004
03:45:009860009860009859929859920.91987000985998
03:50:009859929859929857819857810.37600000985795
03:55:009857819857819854499854611.22532000985515
04:00:009856199856199856199856190.20000000985619
04:05:00-
04:10:009856239862839856229860000.41328000985844
04:15:009860349868129859829867760.77300000986439
04:20:009864969864979860299861560.75087502986214
04:25:009860409860989855879857540.41785900985796
04:30:0098558698558698361098390711.00007209984706
04:35:009839079843989830009841315.06247161983562
04:40:009841319843319834109836562.09588331983568
04:45:009836479836539834999835001.45000000983556
04:50:009835339841099835009841090.55100000983858
04:55:009841229844459841229841410.64000000984208
05:00:009840699840699833859839784.62012897983564
05:05:009840659845719840659845712.63814266984480
05:10:009845719848399844609844733.55857422984654
05:15:009844739847309844739847260.63000000984540
05:20:009849329860869849329859994.76323333985506
05:25:009859999862009857349857640.48267861985936
05:30:009859009865009857349863301.04419765986295
05:35:009863309863309854009854001.27270274986023
05:40:009853659853659845009850004.24847590984848
05:45:009846779856039846779856030.68000000984989
05:50:009854529854859850029852520.81000000985253
05:55:009852529855589852519852520.88000000985273
06:00:009852529852529842989846442.52591573984755
06:05:009846059846059840659840841.33900000984273
06:10:009840849840849836219836212.34360011983981
06:15:009837439838329836009837468.19059870983618
06:20:0098360098374298249098355015.72814130983028
06:25:009835499841769835249839432.68796400983662
06:30:009839439844439839439844430.39500000984269
06:35:009845009848699845009846432.39592000984705
06:40:009848689848699848689848690.64989000984869
06:45:009848699848709847439847430.20147000984790
06:50:009847879849999846999848980.79974001984786
06:55:009847989847989847989847980.51793000984798
07:00:009848229848229839819839970.83855500984371
07:05:009835009835739830499835735.76500000983524
07:10:009835739837669835739837663.70566579983678
07:15:009837679845349837679845340.53174400984255
07:20:009845439851269845349850001.61575400984948
07:25:009850009850009848909848902.06800000984968
07:30:009848499848499848499848490.03960000984849
07:35:009846109846109840449840445.01513054984482
07:40:009841339841709838349838666.95823543983896
07:45:009838669841409838299841401.70971000983986
07:50:009841409845179841299845173.13543816984504
07:55:009845179845439844509844920.49000000984492
08:00:009844779844779844779844770.09610000984477
08:05:009844779848499844779848492.15949400984799
08:10:009848499850009848499849000.78086941984958
08:15:009849009850009846629846821.90453059984858
08:20:009846829846829841299843812.31397000984365
08:25:009843819843819841329841320.59320000984238
08:30:009841319843009837169843006.69833000983861
08:35:009842579842579834009836942.13570000983912
08:40:009836969840659836669839700.85480000983876
08:45:009839579839769833009835007.08580651983597
08:50:009835009835009835009835001.18096100983500
08:55:009835009835009828509832583.18826174983274
09:00:009833099833099826669826667.81829001982900
09:05:0098283098355398223098331432.19269384982727
09:10:009833149836839833149836661.33600000983667
09:15:009837739840789835539835531.49441283983852
09:20:009839259839259834429837390.58805295983731
09:25:009836399836399834699835106.74564026983533
09:30:009835009842209835009837576.43430101983877
09:35:009837579841369837569840321.73931194983994
09:40:009840329840359837569837565.30794110983985
09:45:009837879841009837879841001.35507659984050
09:50:009841009842189839339841011.72916605984109
09:55:009842199845849842199845152.88440000984505
10:00:009845849846509842649846496.47746379984603
10:05:009845009852079845009852074.15479207984922
10:10:009852079865509852079862428.14893822985879
10:15:009862039862039852009858424.26100003985757
10:20:009858139861099853459857821.61415200985967
10:25:009857829857829849019854611.26658500985286
10:30:0098556798590998537198580017.51115180985814
10:35:0098582898600098510098560047.64712254985688
10:40:0098560098586498512898560017.15382298985636
10:45:009856169856509854319855281.31640000985513
10:50:009853429857589853049853043.12122157985580
10:55:009853049856109853049853230.54306000985536
11:00:009856109857069853049853994.70080000985502
11:05:009854009858429853999856661.12227000985683
11:10:009856669859059852009854998.05005474985629
11:15:009853009855009853009854381.08805900985430
11:20:009853009853009852089852080.37986000985259
11:25:009852089854089849009849008.27013858985074
11:30:009850499853099850499853082.20986042985126
11:35:009853089854089851369854071.78629977985284
11:40:009854069854089849029853952.60666290985165
11:45:009853959853959850979853581.40820000985360
11:50:009853589857919853589857913.44197550985416
11:55:009857519857519850509850611.73690000985272
12:00:009850619852899849009850005.45179878985008
12:05:009850009851549847339849623.90975500984986
12:10:009849139849409844899849402.86272676984752
12:15:009849409849409844429844584.12676856984596
12:20:009844589846969837069846907.32698022984391
12:25:009846899847969846899847122.30750000984732
12:30:009845839847399838349847397.33329181984306
12:35:009847399847399843959843950.66000000984515
12:40:009843959845009843009845007.69136557984457
12:45:009845009845399845009845390.52000000984501
12:50:0098473898545698453898517511.02824680985264
12:55:009854569858919853099853091.73023800985701
13:00:009857269859169852789859160.62979400985559
13:05:0098512598593298500098554712.11512000985793
13:10:0098584698604098505098598220.28740000985951
13:15:009854469859999854469854461.14050102985501
13:20:009856699860009856699860001.23368350985991
13:25:009860009860709857719860700.76399184985942
13:30:009861109866009856109864995.81600000986052
13:35:009864999867009864999867000.63969101986618
13:40:009867009868169864999864999.28293430986638
13:45:009865029869129864999865004.80878000986723
13:50:009865009866969864999864992.83366013986516
13:55:009865009868139864999868092.70462004986609
14:00:0098676398690398660098667612.30451757986702
14:05:009869139870009869139869130.46622603986953
14:10:009869139870009869139869132.42410000986960
14:15:009869139872329868139871093.34223916986926
14:20:009871099871099869099870124.82091903987004
14:25:0098701298709698700098700014.37922700987054
14:30:009870009872709870009872702.96730000987201
14:35:009872829872829870019870015.25720000987190
14:40:0098713798752498713798750011.45460338987339
14:45:0098760098941698743498871631.09066403988258
14:50:0098875198958398859498866669.03306020989228
14:55:0098859498875098783798800012.38344319988346
15:00:0098800198942698800198898335.68554401988828
15:05:0098898398906698878298878719.99994180988883
15:10:009888789888789873329877536.31697001988188
15:15:009875539878649875409878107.59940000987758
15:20:0098780698784998736898752013.78380745987778
15:25:009875209878509874099874092.92208788987573
15:30:009875189875719869099872269.13798175987474
15:35:009874099875879872039875875.23984012987552
15:40:009875789878519874869875105.12206263987736
15:45:009875109875109873329874082.39532137987484
15:50:0098750098762398740898750010.84149963987602
15:55:0098740898860098735198850010.81002177988292
16:00:0098859098909898843198881348.90205435988875
16:05:009888139889009886739886828.13241423988786
16:10:009886829886989885009885002.45359913988651
16:15:009886909889959886909887609.98032000988785
16:20:009887609891409887609891403.34899871988945
16:25:00989140992000988790991134190.59971387990671
16:30:0099097999187499042399187024.72740685991613
16:35:00991870998500991870996213401.92029501995282
16:40:0099691310044449969131000953248.403716011000374
16:45:001000953100545110009001002249164.880943911003570
16:50:0010023271003410997586997987169.799326871000051
16:55:009985181001290998224100033226.908107331000208
17:00:00100013610024101000136100100041.640544761001331
17:05:00100098110014001000211100113447.019849341000853
17:10:001000999100133799920799931421.652310611000198
17:15:009994141000800999314100063433.823999091000351
17:20:0010006191000800999700100014012.816899991000211
17:25:001000140100022099987199992439.650352131000038
17:30:001000000100079999988610002159.929890131000314
17:35:0010002291000800100021510006358.002459811000566
17:40:00100063510007001000400100052918.608390131000593
17:45:00100043410007001000400100042016.541564681000519
17:50:00100042010007121000400100040040.719395101000447
17:55:00100040010005001000214100040028.171422601000348
18:00:00100021610015001000216100080119.879017951001069
18:05:00100119810016981001030100103012.808548921001471
18:10:00100103010017771001030100121224.122254001001588
18:15:00100114110030781001141100176468.588560711002130
18:20:0010017641002300100150010015009.725459841001899
18:25:00100156810020001000632100140040.973499471001194
18:30:00100142810020001001428100166624.509619621001676
18:35:00100160710029031000784100250052.965716571002400
18:40:00100294810034281000600100108985.019019111002146
18:45:0010011211001772999965100058867.149631161000459
18:50:00100056010009641000300100030011.063380951000384
18:55:0010003011000513999965100030043.049953941000292
19:00:00100030010009651000000100051217.052683761000627
19:05:0010005121000965100031310009006.672984321000775
19:10:00100090010018071000704100105916.865100991001309
19:15:00100130010024241001140100242431.661492631001990
19:20:00100230210023021001513100159210.299532141001984
19:25:00100218310023301001608100233011.717324541002093
19:30:00100236810027591001563100173010.274167441002403
19:35:00100176110036001001661100220035.245770001002761
19:40:00100219910044601002187100265126.119745561003394
19:45:00100265010045511002283100263813.974268701003504
19:50:00100288410030421002630100303512.901871691002846
19:55:00100300010045381003000100434816.251991801003642
20:00:00100397710043481002511100326112.972835541003501
20:05:00100314110060001003141100365957.332748221005193
20:10:0010036601004121100322010039008.140042891003522
20:15:00100414110044551003575100396914.747227991003954
20:20:0010039001003900100260910028598.042139821003382
20:25:00100300010033351002651100331217.492996121002813
20:30:0010031551003312100292610030005.166151701003050
20:35:0010030001003050100273010027305.061474001002940
20:40:00100273010030001002081100242015.967877001002581
20:45:00100221210028781002151100248813.080904341002375
20:50:00100249310028781002488100287815.403158521002661
20:55:00100269810035411002619100350016.560095851003255
21:00:00100350010041001003500100390021.005610001003791
21:05:0010039001004064100367010037029.664518101003781
21:10:0010035001003800100350010036701.332210851003638
21:15:00100367010088761003670100612888.999669131006293
21:20:00100588810072881005608100635835.574639861006440
21:25:00100635810075231006322100752350.019739161006956
21:30:00100734010082461006399100772227.694569581007392
21:35:00100772210080151006399100653110.092148861007421
21:40:00100657010079151006165100616518.349368691007153
21:45:00100649310067981004299100592034.833904991005679
21:50:00100591910059621004299100535111.595513791005369
21:55:00100535210065281005352100550010.212660001005876
22:00:00100566110100001005500100847767.975191291008145
22:05:00100816610086321007320100777031.773496931008200
22:10:00100777010089351007770100850019.444929991008314
22:15:00100832010090891007820100891213.028536071008557
22:20:00100846310100001008277100942025.134719351009040
22:25:00100926810115121009121101060095.234076181010064
22:30:00101066610109541007271100765172.811398511008868
22:35:00100780810092001007808100901824.717391901008790
22:40:0010090241009363100864610089698.358045391009065
22:45:00100898110096191008000100910090.922648921008778
22:50:00100915010091571006500100787724.356489321007959
22:55:00100808210087531007739100850216.785331401008161
23:00:00100870210099191007866100800020.194436501008842
23:05:0010078891008364100770010083004.164777411007831
23:10:00100815010090201007892100878212.746715511008568
23:15:00100871610087161006200100640016.053912851007552
23:20:00100640010064001005500100631233.855422131005853
23:25:00100631210065541004169100470029.159402701005237
23:30:00100469510056721003387100350022.352627661004410
23:35:00100350010048121003500100470018.454445901004064
23:40:00100470010048121003143100338814.534046331004094
23:45:00100300210034081002040100233517.848553491002602
23:50:00100233510030801002032100280711.457575911002763
23:55:0010028301003576100280710034406.234400261003095
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.