暗号資産価格データベース


2020年07月22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
00:00:00100357310048581003540100449012.476102401004323
00:05:0010041751004176100281410030004.787818271003098
00:10:00100301510030181000350100104437.991416321001034
00:15:0010013801001523999382100092486.859318011000456
00:20:0010006001001400100050010014009.283736911001241
00:25:0010011511001500100080010015007.478298901001097
00:30:0010015001001854100050010006989.489009041001035
00:35:0010007081000996100050010005005.138328831000641
00:40:001000500100050799961710003377.40381127999965
00:45:00999780100059399978010005936.850800131000226
00:50:00100050010006709996169999694.799205071000126
00:55:0099982299982299776299861321.35797247998595
01:00:0099861399927199700099750015.64289695998077
01:05:009975009984789972279976518.58160001997851
01:10:009971139985939970009985937.51470000997423
01:15:009983139993769982709989832.56564814998947
01:20:009985009999009982909999003.06360702998819
01:25:0099990010001689998009998005.39894224999885
01:30:009998019998019995239995232.17994328999657
01:35:009995239999509990839999503.40633534999504
01:40:009999499999509993769994921.76000013999600
01:45:00999562100000099945210000004.00700000999911
01:50:00100000010000009996209996205.71288239999865
01:55:00999720100072199972010004014.122131711000274
02:00:0010004011000401100022010002205.824558751000382
02:05:00100005010000509999009999005.21080000999983
02:10:009999009999009994649997503.38082256999536
02:15:009997509997539992299994624.54098235999464
02:20:009994641001000999420100056218.691234551000029
02:25:0010009981001660100098310010019.766871801001027
02:30:0010010011001001100029610002962.973529161000534
02:35:0010004221000422100000010000010.431770001000207
02:40:0010000011000951100000110005783.211475041000491
02:45:001000578100057899992310000033.730250001000030
02:50:0010006561000743100042310004420.656500501000492
02:55:0010004681000991100039810009520.352803001000522
03:00:0010008711001000100067810006781.085000001000800
03:05:0010005711000986100048910009800.622307311000810
03:10:0010010091001123100032210011231.981495881000990
03:15:0010011441001212100114410012120.487500001001170
03:20:0010012551002000100125510020002.942803781001803
03:25:0010018681002062100161710020626.616129681002002
03:30:0010020621002062100192710019270.824405001001968
03:35:0010019271002062100180010020615.812316471002035
03:40:0010020611002307100081010012157.199036411001730
03:45:00100141510030571000403100276979.263559151001668
03:50:00100276710029391001355100293947.142962741001860
03:55:0010028591003247100242210032473.390101011002801
04:00:00-
04:05:00-
04:10:0010030891003301100276110027668.695140401002867
04:15:00100265110026511001500100150015.656865971002441
04:20:0010014401002330100137610019331.064585001002124
04:25:0010019321001932100127410015490.750000001001707
04:30:0010015121001512100105310010531.070500001001178
04:35:0010011011001101100050010005001.897000001001051
04:40:0010005921000627100000910000091.179760131000209
04:45:001000009100064699998910006181.596019961000299
04:50:00100055410005549990659991002.16225428999676
04:55:00999101100014899910010001451.14069000999505
05:00:0010001461001691100014610014002.656899771000856
05:05:0010015721001606100098910009901.051257041001281
05:10:0010008621001494100086110014941.015430001000990
05:15:0010014001001494100140010014721.200000001001486
05:20:0010014221001423100065310011007.879905791001093
05:25:0010011001001493100110010014930.950094211001219
05:30:0010013461001457100101210010121.915000001001309
05:35:0010010211001494100102110014941.843210001001306
05:40:0010014931001494100032110014948.098014691001262
05:45:0010014941001494100135910014945.156090011001463
05:50:0010014941001494100132710013655.794175971001391
05:55:0010013521001493100135210014932.368052901001362
06:00:00100149310018521000942100185046.007026991001488
06:05:0010019021002565100187110025655.093726051002129
06:10:0010026531003202100265310030002.367224441002972
06:15:0010030001003136100300010031360.960120001003100
06:20:0010031081003108100149410016653.267308131002453
06:25:0010015551001986100152510015551.602000001001579
06:30:0010015001001500100050010005003.108539871000620
06:35:0010005001001052100050010008981.534815571000906
06:40:0010010311001475100063910010002.773000001001129
06:45:0010011001001983100110010019831.474203651001307
06:50:0010019991002576100189810025702.100967791002285
06:55:0010020371002574100203710025741.618853331002346
07:00:0010025681003000100256810029993.980574891002636
07:05:0010030001003000100213110026491.176608751002661
07:10:0010024101002410100221010022100.261860001002350
07:15:0010019831002792100198310023232.050850001002519
07:20:0010020011002001100178610018351.486000001001879
07:25:0010019531002800100195310027921.255130001002542
07:30:0010027921002792100258110027463.223120001002762
07:35:0010025811003344100258110033134.596487291002855
07:40:00100329910038031003299100380323.196360391003759
07:45:00100380310044901003349100350015.953684371003923
07:50:00100339610037941003000100300011.564720001003483
07:55:0010029671003708100296710032502.287620001003344
08:00:00100325010039891002802100313614.001400001003497
08:05:0010031341003499100299910030003.082766511003150
08:10:0010030011003496100300010033193.462000001003351
08:15:0010033211003431100300010033883.813430001003214
08:20:0010033931003466100301610034652.300510001003352
08:25:0010033211003500100300010035009.168279511003460
08:30:00100312810035001003000100350014.638574721003386
08:35:0010034991003500100299410030042.055786241003190
08:40:0010030041003500100288810032562.094460001003056
08:45:0010032561003500100325610033493.911990001003364
08:50:00100334910037521003015100301531.737314871003462
08:55:0010036001003851100309210038514.172921201003407
09:00:0010038881004057100289810028988.937181201003414
09:05:00100289810029001002000100252711.424187001002521
09:10:0010025271002530100183510020053.435572431002118
09:15:0010020061002659100189810022647.236072581002022
09:20:0010018981002028100150010015004.292833061001796
09:25:00100145410024991001454100193115.215302831001935
09:30:00100196710019671000840100107916.609439971001118
09:35:0010011171002000100111710016369.286470001001784
09:40:0010017001002604100170010021357.419100001002094
09:45:0010024291002429100220010022000.635180001002356
09:50:00100210410021041000760100080414.155592921001381
09:55:0010010031001356100050010006049.572136411000826
10:00:0010006661000666999800100061415.371948631000211
10:05:0010006081000728100011310007284.331360421000586
10:10:0010009001000912100025010002923.778120001000320
10:15:0010003581001000100035810004322.598747101000536
10:20:00100043210022401000333100215211.607813991001141
10:25:00100224010025001001728100246310.056900641002312
10:30:0010022281002367100151210015129.739041681001840
10:35:0010015121002007100138810016273.084832681001572
10:40:00100219710038001001995100270311.517807871002899
10:45:0010028771003082100222510022266.606700011002745
10:50:0010022281002228100200010020005.645795711002148
10:55:00100180610020001001100100110011.998108301001474
11:00:0010010291001029100043710007282.972151091000770
11:05:0010007281001228100072810012004.707826001000956
11:10:00100119510012001000769100099823.865700001001183
11:15:0010009511001200100072810009623.615929001000935
11:20:0010016271001910100126310019105.193620661001861
11:25:0010018271001910100122810018602.210596821001606
11:30:0010018541002000100085510010206.809939271001268
11:35:0010010411001767100104010013007.107070341001187
11:40:0010017321001884100050810017769.833000981000898
11:45:0010013171001660100047010010899.033274621001044
11:50:0010010001001170100040010011693.288545011000607
11:55:0010011681001463100104310014613.308649971001295
12:00:00100127510014821000927100141911.405621951001411
12:05:0010008631001083100040010010833.359745471000567
12:10:0010004911001272100049110006632.480296221000855
12:15:00100066410020001000664100199927.069283641001725
12:20:0010018001002275100165010022342.623846841001963
12:25:00100193010022541001820100225424.774475031002205
12:30:00100221210022121001567100200047.804607531002045
12:35:00100200110021961001229100188310.686987441001781
12:40:0010017711002011100167610020116.098379961001948
12:45:0010016931001747100100010011942.736655891001303
12:50:0010011941001467100115410011998.072025101001358
12:55:0010011541001488100115410012302.799042001001354
13:00:00100156710015671000332100078311.115698561000807
13:05:00100074710010631000594100092726.469253921000885
13:10:00100092710017671000647100124078.025734751000802
13:15:0010012401001664100100010014006.692865461001228
13:20:0010014001001699100133110016992.467302001001635
13:25:0010016931002164100138710019888.471947511001760
13:30:0010018121002118100090010012719.947800131001258
13:35:0010012681001740100126810014213.702759501001632
13:40:0010014211001716100090010009009.790734801001071
13:45:00100090410030461000780100117048.183422101001990
13:50:0010011701001180100078010008550.347800001000964
13:55:0010011681001235100046410004646.226697001000818
14:00:0010005001000500999494100000022.50962556999800
14:05:001000000100000099967799967715.31337000999984
14:10:009996771000046999251100000124.66164446999928
14:15:00100000110005281000000100051512.587267541000422
14:20:0010007671000768100022810003011.901000001000338
14:25:00100066910007001000301100055714.398800001000577
14:30:00100040110004011000000100032715.146500001000397
14:35:00100032710005491000000100054910.622085181000255
14:40:00100054810005489996669998259.70045669999998
14:45:0099960099973099910099973014.54142407999575
14:50:009998461000430999688100015237.166789001000205
14:55:0099979110001109997809997803.31454014999827
15:00:0099978010001109994999997448.93595254999678
15:05:001000076100010099960210001006.65310859999992
15:10:0010001001000239999965100023912.234041411000106
15:15:0010001821000187100018210001830.978400001000183
15:20:0010001831000550100018310005500.669900001000528
15:25:0010001911000800100019010008001.494000001000476
15:30:00100080010009201000585100060013.617031001000644
15:35:00100060510006051000600100060522.976942131000602
15:40:0010006051000605100018310005426.775028881000554
15:45:0010005061000542100000010001856.011262271000412
15:50:0010001851000349100000310002611.001590001000111
15:55:00100022610002269996579999243.85290026999946
16:00:0099978199997699900099916517.11329999999480
16:05:0099916499952599800099835649.82113920998991
16:10:0099835599908799834099908712.11168072998552
16:15:009991279999199991279998765.33980000999662
16:20:00999876100050099987610005004.02889003999978
16:25:0010006421001423100064210014236.120474351001108
16:30:00100150010024551001458100164230.626098531002138
16:35:0010016421002134100064210006422.987847191001790
16:40:0010006421000727100005310007264.874215601000525
16:45:00100072610007261000000100001014.596206301000134
16:50:00100020910002099994999994999.10077104999970
16:55:00999499999499992345996000152.45333980995422
17:00:0099618399680099507799663838.09638742996332
17:05:0099680099834799663899799193.44797768997489
17:10:0099799099799199663899761217.60008533997162
17:15:0099763599816499763599780020.60491550997832
17:20:0099780099820399709999735124.35564340997785
17:25:0099751299820799751299820711.86750026997834
17:30:009982439991149976009978435.56940437998494
17:35:009978959988409978959983932.86933000998523
17:40:009983819989799983819989691.88323066998827
17:45:009989699990009984209989784.94841487998789
17:50:009989789990009983969988932.28065090998735
17:55:009988329988719983819987004.38841913998603
18:00:009983369985129979879984176.50955967998159
18:05:009987009992009987009992006.38045300999013
18:10:009991009992009991009991500.98110488999154
18:15:0099915099994999894699950118.00080344999471
18:20:009995509999999993879993871.40987202999814
18:25:009994309995019993879993871.18100000999439
18:30:009993879994019990109994011.97399080999151
18:35:009995009999999994519999992.39370144999718
18:40:0099999910000009996999997004.79812600999857
18:45:0099970099970099864199910910.34747473999012
18:50:009990989992389984179985497.42230000999080
18:55:009985499989169984009987472.36278050998591
19:00:009984189984189981819983864.42350000998221
19:05:009985249997009985249995955.19413190999425
19:10:009995959996609990009992875.88641316999442
19:15:009992299994459989579992124.86450284999389
19:20:009992749994439992129993151.95560000999372
19:25:009994109994439993909993901.54510500999406
19:30:009994439994439993909993903.23257700999435
19:35:009993909994459990999991337.24462865999166
19:40:009991339999509991179995246.90768254999683
19:45:00999549100054999954910005498.54478199999985
19:50:00100063510030811000454100147571.746305731001848
19:55:0010016051001605100106410013001.916890001001450
20:00:0010013001001706100128410016963.119995001001574
20:05:0010013391002000100133910020002.217080001001730
20:10:0010018711002000100129410012947.992129441001729
20:15:0010015961001861100115410018612.189860011001645
20:20:0010019321001932100131310014891.079000001001547
20:25:0010015331001852100149510014952.461250851001635
20:30:0010015101001665100131110013111.913899591001401
20:35:00100131110014711000910100131113.537435471001214
20:40:0010013111001852100131110014810.928078681001497
20:45:0010014811003000100148110029352.150694521002592
20:50:0010029351002999100199610026242.390406551002382
20:55:0010020731002463100197010019703.095968881002372
21:00:0010019061002474100118510018803.112913591002011
21:05:00100188010022791001299100164127.832085901002209
21:10:0010016691002001100166910020011.951140001001971
21:15:0010020011002447100150010015131.504811011001950
21:20:0010015051001598100129910015052.608848011001415
21:25:0010012991001299100050010008402.302485031000859
21:30:0010011361001654100063810006384.117586501001132
21:35:0010007161001466100063610012912.137013241001073
21:40:0010008421001000100038510008403.427169111000673
21:45:0010005271000636999549100060323.167034451000345
21:50:0010006031001150100017810011362.882696891000745
21:55:0010011501001150100073510009102.409848861001125
22:00:0010009141000914100052610006013.486596131000641
22:05:0010006071001230100060610012304.534724611001106
22:10:0010013001001333100123110013330.230368871001275
22:15:0010018001002215100167510017028.601500001002008
22:20:0010017091002470100167310020767.310306821002082
22:25:0010015781002232100157810015832.637831131001969
22:30:0010015801002000100140010016462.167760181001562
22:35:0010015791001899100140010014411.461850001001584
22:40:0010014011001800100140110018000.853066001001716
22:45:0010018001001800100153210018001.438806131001796
22:50:0010016661001800100140010014003.027070471001478
22:55:0010016001002000100160010020003.749679881001871
23:00:0010020001002060100181310020003.054378121001953
23:05:0010020001002000100190010019003.622328851001972
23:10:0010020001002000100190010019006.161813131001984
23:15:0010019991002000100150010015471.855446141001737
23:20:0010015471001648100140010014011.731429271001498
23:25:0010014011001401100066610006662.208735011001195
23:30:0010006111000798999861100018020.785515031000058
23:35:0010001821000523100018210005221.898760001000455
23:40:0010005631001172100056310011002.536085001001066
23:45:0010010541001054100047910006721.124035791000784
23:50:0010006771001300100067510011201.959824801001082
23:55:00100112010030401001120100256011.735085581002340
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.