暗号資産価格データベース


2020年07月23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
00:00:00100256110044901002561100376017.708655821003809
00:05:0010034141003414100226710022674.408000001002669
00:10:0010026281002762100218410021843.670705251002261
00:15:0010021841002517100218410021851.383000001002319
00:20:0010021851002500100218410024991.568600001002354
00:25:0010024991003319100249910028109.429218381002655
00:30:0010030001003500100296910032972.459690001003128
00:35:0010034801003620100326710033023.940870001003327
00:40:0010036201003804100296910034002.674274001003300
00:45:0010034001003742100340010037420.209400001003447
00:50:0010035671003567100334910033521.399770171003382
00:55:0010033521003352100238610023864.741600001002901
01:00:0010029061002972100218710028492.851580001002740
01:05:0010028491002849100216710025341.087533001002654
01:10:0010026001002849100228110024922.075045941002785
01:15:0010024621003244100246210028092.012684791002918
01:20:0010027951002855100278610028050.770940001002816
01:25:0010028141003244100279710032431.829340001003232
01:30:0010032431003244100276110030001.579900001003186
01:35:0010032361003262100259210027670.724199931002718
01:40:0010027961002796100261710027961.123290001002659
01:45:0010028111003215100261710026170.423390001002820
01:50:0010026171002971100218510029508.572294831002640
01:55:0010023521002513100171610018451.454971041002280
02:00:0010021731002173100172610017901.314200001001821
02:05:0010019301002800100192710025592.644097561002537
02:10:0010026491003000100259710030001.002400001002788
02:15:0010030001003725100300010037257.275284191003334
02:20:0010037251003896100372510037251.851000001003767
02:25:00100372510044901003725100388025.542645361004142
02:30:0010043261004599100385110039912.535646511004172
02:35:0010043301004727100414410047273.778800001004457
02:40:00100475210049981004523100499815.981118001004821
02:45:0010049971004998100404810046005.713562991004802
02:50:0010046001004813100395910041484.131333521004461
02:55:0010041171004755100411710047550.258000001004501
03:00:00100499810063631004997100561538.058994881005344
03:05:0010053241006223100532410062232.719700001005658
03:10:0010062131006216100617910062001.873280011006202
03:15:00100620010062001005222100522212.621120131005338
03:20:0010052221005502100510210051032.362800001005196
03:25:0010055551005555100491510050070.522390001004990
03:30:0010050091005009100494410049953.070656481004978
03:35:0010049961005000100479410050007.257389381004990
03:40:0010050001005488100478410054885.543814141005048
03:45:0010054881005728100548810054883.464047591005554
03:50:0010054881005705100525610052563.918082411005427
03:55:0010052561005256100478510047850.857458011004946
04:00:00-
04:05:00-
04:10:0010057761006500100560610060739.035220001006086
04:15:0010060731006930100607310062258.315110291006552
04:20:0010062251006498100524410054596.241320401005434
04:25:0010052731005408100513510054080.617070001005208
04:30:0010053501005351100438010045003.261900001004532
04:35:0010045001004500100399010039900.699800051004303
04:40:0010044441004712100423910042660.364300001004479
04:45:0010046181004618100438610043980.278200001004435
04:50:0010045001005200100450010048140.198000001004952
04:55:0010049861005369100498610053692.875000001005120
05:00:0010055001006170100517410051778.852910051005884
05:05:0010054641005464100496410049642.309800001005090
05:10:00100500010050001004951100500010.950000001004999
05:15:0010049691005350100488410049102.344453731005123
05:20:0010049001004999100475510049995.567436131004790
05:25:0010049991004999100499910049991.113752351004999
05:30:0010049551004999100495510049990.870000001004993
05:35:00100499910055461004999100554512.195006661005113
05:40:0010055451006300100544410059875.585200131005903
05:45:0010059951005995100492010054332.195709831005651
05:50:0010054331005433100496110049610.440000001005039
05:55:0010049611004964100444110044543.689489851004585
06:00:0010049621004963100453110049633.606025261004829
06:05:0010049631005276100480210052763.884885701005106
06:10:0010052451005276100498610052761.635960001005063
06:15:0010052761005467100498610049862.833526691005210
06:20:0010049861004986100464910046490.871000001004699
06:25:0010048481004848100450010048113.599790001004789
06:30:0010046661005200100463810052001.175000001005001
06:35:0010052001005433100511510054333.530880001005290
06:40:0010054331005600100540010055992.550000001005548
06:45:0010055481005598100473610047361.101300131005263
06:50:0010045001004979100446410049790.524700001004725
06:55:0010049831005464100497710054641.979710001005025
07:00:0010055051006453100550310059668.557833101005818
07:05:0010059501005966100594710059631.570140001005962
07:10:0010059501005965100511610055004.828441771005499
07:15:00100548010071001005480100614222.805873081006168
07:20:0010065771007000100596410063424.324774711006495
07:25:001006391101177710062871011614157.188156221009666
07:30:001011715101997810117151017864183.727113741016423
07:35:001017662102570010171751023022313.471876631022563
07:40:00102275410240071021481102299448.968519271022423
07:45:001022994102379810186411020774103.133505721021299
07:50:00102077510211841018500101979922.435041461020029
07:55:00101945210211891018460101962023.755627971019798
08:00:00101971410225911019183102147258.687922161021457
08:05:00102146210238101021005102200145.560730331022619
08:10:00102200010249121022000102329255.195432621023615
08:15:00102393310241871021037102103731.840140301022625
08:20:00102139410222481021005102100518.020641251021433
08:25:00102100510217691020781102176827.642067871021051
08:30:00102176710222001021000102100010.149835081021714
08:35:00102100010216911020115102140010.761875131020891
08:40:00102140010214001020280102100012.203317401020712
08:45:00102043610212211020280102109711.208040321020823
08:50:00102110010220691021098102132017.615376191021765
08:55:00102147210226501021384102174515.365235361022182
09:00:00102174510234111020579102103021.734814631021876
09:05:00102112110233951021100102257847.456882071022799
09:10:00102262010233701021940102194312.272127371022553
09:15:00102256910234581021220102245431.571027281022647
09:20:00102245410228421022454102245430.942131941022471
09:25:0010224541022859102243610224368.357218211022450
09:30:00102243610225001021693102170010.013673281022164
09:35:0010216931022830102162810223968.477829721022047
09:40:0010225001022612102203510221003.113045361022275
09:45:0010221001022100102100010211103.672465691021554
09:50:0010211101021110102050010205386.717332601020944
09:55:00102039110212871020360102047310.514579521020779
10:00:00102064110211001020583102061313.383480641020674
10:05:00102061310208171019501101950129.974020461020200
10:10:00101950310209631019214102096327.369792551020067
10:15:0010209691021478102040710208205.795211021021047
10:20:0010208201021791102082010212579.617218551021414
10:25:0010218551022100102125510218133.283682451021917
10:30:0010221001022288102139510213954.641763021021908
10:35:0010215261022193102152610220257.230887841021884
10:40:00102202410225261021395102250018.552123571021974
10:45:0010224991022500102180810218852.181702531022163
10:50:00102204910224971021877102200811.606304891022106
10:55:0010220081022400102194710224006.374473691022014
11:00:00102236910223691021708102222223.931287061021887
11:05:00102222210230001022222102300019.699510281022577
11:10:0010230001023000102228910222896.148757041022841
11:15:0010228031022832102154310217048.359857761022105
11:20:0010217041021890102125010212504.572749731021506
11:25:00102125110212521019000101900021.716505431020326
11:30:0010190001019999101900010199312.378776701019642
11:35:00101990010206441019898102059110.179905371020172
11:40:0010200911021188102009110205865.490344471020591
11:45:0010205861020976101993710206689.113652541020664
11:50:0010202331020613101980010198004.580620671019944
11:55:0010198011020233101973210198107.252282921019925
12:00:00102000010200001018280101860128.824460001019087
12:05:0010185001019376101837610186606.619446001018856
12:10:00101850010186601016594101800023.763823351017344
12:15:00101797610190721017694101899019.205579971018868
12:20:0010189901018990101817310182003.530441501018382
12:25:0010186391018710101820010187101.425236601018595
12:30:0010187101018712101844410185972.366692001018671
12:35:0010185971018598101854710185982.740265121018574
12:40:00101859810191501018434101868130.562767271018597
12:45:00101869010190741018411101841116.897274191018968
12:50:0010184111018903101839410184616.096079701018442
12:55:0010185181019000101851810189990.742630001018906
13:00:0010189991019000101841110186002.901200001018584
13:05:0010186031019000101860310186031.771400001018681
13:10:0010186031018626101853310186264.113012001018571
13:15:0010185831019200101858310192004.805202951018831
13:20:0010190001019285101886810192003.970305001019152
13:25:0010192001019200101882410189893.084680001018917
13:30:0010189911019499101888710190105.181670001019030
13:35:0010190101019041101887410190412.580060001018945
13:40:0010194681020000101886110189778.215960481019392
13:45:0010191881019656101897710191133.888334291019369
13:50:0010191131019843101911310197102.803280001019746
13:55:0010197101019859101937910196681.767980001019664
14:00:0010196671019709101930310193042.745221251019656
14:05:0010193161020000101897610189787.614238481019703
14:10:0010189761018976101748410175018.626047381018369
14:15:0010176771017723101700010176373.836851671017368
14:20:0010176361017636101679110169998.827650611017039
14:25:0010170041017201101679110172018.497500001016891
14:30:00101721310178461017105101768210.082885781017493
14:35:0010176131017618101732110176182.062140001017574
14:40:0010176181018400101761810176384.079290001017994
14:45:00101777310178481016111101693016.245392711016971
14:50:0010174371018800101716210183699.533131741018302
14:55:00101852910185291017945101811712.624974171018132
15:00:00101813810190001018000101830019.433421011018410
15:05:0010183001018819101830010187921.548033191018624
15:10:0010187181019031101836810187926.888543281018818
15:15:0010190001019399101820010182008.214507671018788
15:20:0010182031018718101820010185141.222700001018254
15:25:0010187181019017101850710185071.268250001018827
15:30:0010185071018597101818610181864.829053571018240
15:35:0010181861018596101732010183674.160000001017928
15:40:0010183671018368101817610183671.481932121018293
15:45:0010184691018667101826610186675.134410001018447
15:50:0010186671019186101866710191865.037430001018969
15:55:0010191001019300101900010193001.200980001019096
16:00:0010190711019300101890710192993.611542831019116
16:05:0010193001019986101900210197556.321701631019436
16:10:0010196851019823101908310196583.097180001019609
16:15:0010197731019823101950010197722.646869501019706
16:20:00101977210209371019700101991828.742300001020582
16:25:00102024010209981019936101993624.105002161020433
16:30:0010199351020000101991810200009.694441531019937
16:35:00102000010200381019918101991820.653111411019936
16:40:00101991810199751019918101991814.105339041019919
16:45:00101994810200001017853101996937.077953311019320
16:50:0010195881019588101931110193521.941900001019366
16:55:00101935210194001018500101918610.813200001018747
17:00:0010193521019679101893910189393.086135391019371
17:05:0010192131019217101764410182177.930042981018176
17:10:0010181741018592101764410181862.768444001018128
17:15:00101818610190001018090101862012.033100001018839
17:20:0010186691019549101826510193117.297989551018858
17:25:0010195501020000101928010200005.159331021019833
17:30:00102023510230001020089102201133.906526821021191
17:35:00102196410221001020425102100016.690965951021468
17:40:00102129910220001021299102136616.393899991021642
17:45:0010213761021669102098210210484.629850131021258
17:50:0010210481021048102020510206003.477364431020694
17:55:0010207101021420102060010211737.503400001020935
18:00:0010211731021173101954110202499.545701101020496
18:05:0010202501020655102024910206552.867830001020354
18:10:0010206551020655102010010202583.920765501020307
18:15:0010201001020508101930110196005.208872201020041
18:20:0010196271020582101962710201132.120941781020052
18:25:0010201181020488102011310204881.237400001020319
18:30:0010204881020510102030010205102.188300001020484
18:35:0010205101020559101972010198003.776293001020286
18:40:0010197321020000101899210189934.938366481019256
18:45:0010192741020001101927310199864.618177461019817
18:50:0010199861020001101980010199982.290104541019895
18:55:0010200001020000101980010200002.022000001019928
19:00:0010200001020100101980010200004.801034681019993
19:05:0010200001020150101992410199241.534000001020092
19:10:0010201501020167101983110201672.531583341020154
19:15:0010201671020570102016510205007.290800001020375
19:20:0010205001020500102013310201331.986000001020182
19:25:0010201331020672101945610197827.548600001020122
19:30:0010194011019451101869110192893.317800001018997
19:35:0010192891019402101922010192207.834320001019292
19:40:0010192201019400101922010192205.403606471019258
19:45:001019220101922110158021018800168.068176161017610
19:50:00101880010188001018403101880016.710068811018583
19:55:0010188001018800101874910187491.421000001018749
20:00:0010187491018855101856610188558.167643851018801
20:05:0010188551018855101840310185298.297649711018612
20:10:0010184971018514101840310184042.572000001018427
20:15:0010184041018855101840410187494.766569001018776
20:20:0010187491019063101866510190019.927699001018904
20:25:0010188551019060101885510190601.780000001018992
20:30:0010190601019455101885510194556.212713641019309
20:35:00101945510213971019455102139717.483366641020480
20:40:0010211521021152102027310208923.660019181020735
20:45:0010208921020892102088810208921.261000001020892
20:50:0010208921020892102045310208911.750479161020771
20:55:0010208911020892102060010208871.221901351020879
21:00:0010208251021300102000010213007.808325521020741
21:05:0010213001021300102071210211881.161671791020966
21:10:0010211881021188102019610207903.040850351020622
21:15:00102031710206781019661101987410.456134581020063
21:20:0010196611019873101900010192387.249050001019253
21:25:0010194071019407101923810193331.857492131019359
21:30:0010193331019479101926610192662.827279871019341
21:35:00101956210200001019106101999617.044280001019865
21:40:0010199411019946101900010195979.169827001019164
21:45:0010196001019600101902110195000.890925211019361
21:50:0010194811019500101943110195003.034520001019484
21:55:0010193981019398101840310186198.455972041018661
22:00:0010187151018839101840310186727.283050001018594
22:05:0010186071019507101847010192121.543100001019005
22:10:0010192771019840101919110191915.021740531019507
22:15:0010192131019838101921310198322.132458021019579
22:20:0010197161019716101927410197160.830804001019702
22:25:0010197131019716101875010189385.646081251019230
22:30:00101870010187001018169101816914.591923701018449
22:35:0010181691018380101781710183802.276590071018067
22:40:00101838010185291018000101800013.651307751018253
22:45:0010178501018976101765010189394.407440011018454
22:50:0010189761019189101870210189565.744182611019089
22:55:0010189901019403101885610190002.760644111019041
23:00:0010190001019000101850710185125.024977971018650
23:05:0010185121018935101850710189352.001600001018680
23:10:0010189341019000101858010185805.703400001018693
23:15:0010185121018748101803110185003.897902441018401
23:20:00101850010187801014567101878090.912364171016394
23:25:001018950102765010138501017073320.925424721020916
23:30:00101758610189201017000101800048.454317161017929
23:35:00101735410188411017354101794411.294027711018160
23:40:0010179441018151101609110170018.124799481017029
23:45:0010170011018024101680110172707.659326601017566
23:50:0010179781018001101730110178863.303748001017764
23:55:00101799210199501017158101787619.686437371018743
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.