暗号資産価格データベース


2020年07月24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
00:00:00101737010180001015890101716812.290068271016765
00:05:0010171681017690101676110171913.978775631017311
00:10:00101716210183201017035101703517.809620071017571
00:15:0010171371017677101665110168006.239852421017338
00:20:0010171631018320101716310183203.460010821017894
00:25:0010183201018445101773310184002.577189181018317
00:30:0010184771019546101847710194003.795030001019072
00:35:0010189081019940101876210193633.625614191019295
00:40:001018900101890010148001017862128.711423371016739
00:45:00101786210200401017508101901050.353841031019467
00:50:0010185771019392101845410191201.650250201019022
00:55:00101912010199991018087101941914.446441101019184
01:00:0010194611019463101946110194631.000000001019462
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00102401010252501023500102474079.645323001024322
04:35:00102474010260001024140102488415.882962651024948
04:40:00102546210256371024500102450015.354208711025085
04:45:0010245001024963102442810247246.266828561024552
04:50:0010247201025243102472010252437.255400001024917
04:55:0010252431026000102506710259048.683684991025692
05:00:00102590410259041024370102550118.543164081025233
05:05:0010255011025501102482410251184.053548111025121
05:10:0010249071025085102416110246372.540171861024528
05:15:0010246371024637102400010246193.363116681024277
05:20:0010246181024619102401810240185.736130031024460
05:25:00102401810247511024018102470122.609223041024292
05:30:0010247001024701102380110240115.653846011024188
05:35:00102431610247011023421102470119.335206881024328
05:40:0010246451024646102380910245353.179953001024061
05:45:0010245321024700102430010246889.891047391024643
05:50:00102468810254491023952102481919.732525841024949
05:55:0010248191025042102480010250012.002196891024953
06:00:0010250011025001102440110248353.530289821024835
06:05:0010248201024821102426910242700.879299011024713
06:10:0010242701024820102409110246692.638786041024473
06:15:0010241721024669102413210246682.310973111024323
06:20:00102474210267921024742102679216.043423111025625
06:25:0010267791026792102550010265007.318664391026184
06:30:00102634210270001026342102700010.506104521026861
06:35:0010271001027500102700010274998.030147021027243
06:40:0010274991027976102720010272036.544692941027656
06:45:0010277751028009102720010280008.191699501027805
06:50:0010279991028082102680010273458.138497831027318
06:55:0010273451027937102734510275783.399422641027579
07:00:0010275781027993102667810268134.203436261027072
07:05:0010268131027639102648510266427.370346291026935
07:10:0010266561026656102603510260413.088828611026384
07:15:0010260441026074102600010260153.218300001026024
07:20:0010260201026641102601910266411.813876511026170
07:25:0010267801026781102626910263812.959000001026476
07:30:0010263831027003102628810270008.598250001026868
07:35:0010270031027419102700010270134.691000131027243
07:40:0010270401027419102700010270005.125934001027079
07:45:0010270471027047102601910260191.535496001026438
07:50:0010260001026019102550010255002.413411861025912
07:55:0010255001025907102550010256001.593010001025630
08:00:0010256001025600102499210249956.804983541025296
08:05:0010249921025205102470010251608.928595631024844
08:10:0010252401025240102468110248091.071000001024778
08:15:0010248121025418102481210250002.197860001025054
08:20:00102500010270001025000102664221.317263821025900
08:25:0010266721026993102664210267712.242750001026730
08:30:0010267711027200102614210261496.186187641026755
08:35:0010261491026149102564410260002.551900001026071
08:40:0010259961026000102541110256932.016098601025652
08:45:0010256931025895102509010256427.414644661025421
08:50:0010259551025956102530210256422.204999811025682
08:55:0010256421027000102527010267719.553485371026317
09:00:0010267711026802102614210261714.410300001026547
09:05:0010261951026646102613010266463.576376611026288
09:10:0010266261026713102520010254717.648508881026028
09:15:0010255001025904102530010253005.320440001025532
09:20:00102529810252981023386102386365.783986321024220
09:25:00102386310247841023386102395717.762576381023946
09:30:0010239471023957102338610233935.580947601023620
09:35:00102395710239571023112102394811.085087371023529
09:40:00102334910238641022633102263334.821977961022891
09:45:00102263310226331021914102191412.742334591022337
09:50:00102189410220001020749102165928.980494851021251
09:55:00102125510221901021254102205422.652304821021614
10:00:0010218471021980102146710218687.367809411021689
10:05:0010215011021978102114110219625.521215521021627
10:10:0010219621022500102175410217707.889664961022167
10:15:0010217701022448102177010224483.089582001021825
10:20:0010225001023188102249910226392.271715321022813
10:25:0010226471023400102264610230002.658200001023235
10:30:00102300010230001021000102186214.801376671021527
10:35:0010210961021680102099910212087.942648731021337
10:40:0010210001021000102025210207297.425472431020658
10:45:00102072910209721019377101937713.536636771020153
10:50:00101937710204271019046102000016.196769341019761
10:55:00102000010212031019631102053118.002253701020567
11:00:00102053910208961019978101997814.910750521020443
11:05:00102029910208851019751102042613.025265611020146
11:10:00102042510221001020425102210011.527515281021341
11:15:0010221001022100102120010212009.659941001021509
11:20:0010212081021904102047610210005.796321811021259
11:25:0010205001021130102030410209967.436213721021030
11:30:0010209961021497102070510209163.017267561020981
11:35:0010209161021200102070210212002.082054161020963
11:40:00102116910212001019620102020923.532937141020185
11:45:0010201611020772102016010207581.064000001020619
11:50:0010207571020792102066310206631.181152601020729
11:55:0010206401020663102050010206561.121920001020626
12:00:00-
12:05:0010208561021000102033310208784.254951451020859
12:10:0010205531020928101983910203948.798065961020320
12:15:0010204091020609101975310198923.862940001020062
12:20:00101976710199741017700101924430.484914731018538
12:25:00101900210190281018000101885715.791380001018356
12:30:00101840010186241017229101741312.829394921018000
12:35:00101741310184911017000101810913.848833021017946
12:40:0010183521018500101758110177247.059232591018158
12:45:00101772310183241017700101829114.108111611017886
12:50:0010183721018372101800310181343.606828931018151
12:55:0010181401018623101812610185912.772317861018355
13:00:0010180421019422101800010193004.027215861018622
13:05:0010193001019422101901110190536.222228751019118
13:10:0010190541019422101893810189382.098938751019059
13:15:0010189381019397101893810190962.004620001019151
13:20:0010190891019089101800010181983.005400001018313
13:25:0010181981019154101819810191545.085500001018581
13:30:00101886910189411017900101807322.360380381018426
13:35:0010180001018000101750010175103.895061631017727
13:40:0010178581018429101751110180001.558998511017885
13:45:00101800210180021016850101728111.833300001017619
13:50:00101720510172051016000101689215.717660001016202
13:55:0010170791017100101680010170002.110663111017012
14:00:00101659010185371014610101836041.111257991016206
14:05:00101835610186101017727101800021.510419701018476
14:10:00101815510183341016716101743312.256156781017848
14:15:0010173921017400101675810169974.655720001017122
14:20:0010169971018042101699710172156.585150001017478
14:25:0010172161017733101721310172136.174048931017389
14:30:0010172131018352101721310183524.004503751017882
14:35:0010180001018530101800010180004.718883001018176
14:40:0010177671018508101773410177343.559120001018127
14:45:0010179901018802101798610181389.644803011018500
14:50:0010182361018693101800010180001.563701861018153
14:55:0010179991018330101799910182405.450100001018182
15:00:0010182401018600101818510181854.061000001018251
15:05:0010183361018336101800010181745.158110831018023
15:10:0010181741018359101770510179127.670391161017984
15:15:0010179121018054101706210174734.593879281017569
15:20:00101747310174741014768101536221.081505151015754
15:25:001015393101555610111271014595134.834858671013079
15:30:0010144991014500101300010136957.277170021013668
15:35:00101318110134501011091101279816.475226361012327
15:40:00101278610130001010729101210318.142543801011665
15:45:00101187010120961010530101120314.272827381011227
15:50:00101110610113491009209100953143.175347811010455
15:55:00100953110110631008908100949721.783530421009983
16:00:00100905410105001007820100973923.548111311009441
16:05:0010102191010846100973910102008.916766001010214
16:10:00101000010105931009946101040511.133486111010049
16:15:0010104541011042100965310110425.535168981010175
16:20:00101099910113571009770101040012.079063111010692
16:25:00101093910117951010454101150910.025320151011389
16:30:00101150010117231009278101157679.846504821010252
16:35:0010114411011790101110010112414.803096001011366
16:40:0010117131011713101051510110905.526020991011038
16:45:00101109610119481011047101109446.770245411011721
16:50:0010112051011758101104810117551.225610001011304
16:55:0010113071012449101100010122866.962407611011788
17:00:0010120001012600101190010123851.789587391012297
17:05:00101258010130601012000101234617.418031231012608
17:10:0010123961012500101169510119509.709433331012143
17:15:00101195010120001011160101180714.328502481011466
17:20:0010118421011893101182010118881.958171011011873
17:25:0010118881011888101130710118872.646487091011711
17:30:0010118751012320101160010119396.518965601011966
17:35:0010119121011912101061410114936.430910001011252
17:40:00101139710117101009058101102338.017808761010437
17:45:0010110231012629101070310125853.414187401011538
17:50:00101258610140001012488101381526.709093601013600
17:55:00101385510145001013067101420056.305525211014106
18:00:00101420010154121014200101513956.139574651014964
18:05:00101541210161001015412101610022.904501951015757
18:10:0010160001016000101500910156386.041234151015696
18:15:00101561110156111014608101532342.149829431014710
18:20:0010153231015597101482810155006.283329821015285
18:25:00101549210154921014444101534411.144300001014810
18:30:0010153441015400101470110153006.049191881015149
18:35:0010153001015300101430010143107.153118561015078
18:40:0010145001014829101430410143041.461276451014670
18:45:0010143051014469101430010143762.940690001014334
18:50:0010145001014500101440010144011.141654001014418
18:55:0010148051015500101469610154334.908090291015188
19:00:0010154231015500101498910149892.020000001015321
19:05:0010149891014989101489310149620.445808001014927
19:10:0010150001015819101500010158192.864768861015589
19:15:0010159391016072101543410155368.330022051015669
19:20:0010156401016700101564010164665.051064341016402
19:25:0010166991016830101600010160004.184500001016493
19:30:0010160011017819101545310171927.945056871016704
19:35:00101719210184001016980101791112.728642871017772
19:40:0010178141018121101658710172899.328078431017363
19:45:0010174421018705101744210175037.336909001018130
19:50:0010173031017303101653110169713.444398001016936
19:55:0010169721017017101650010165075.135428541016880
20:00:00101683110170001015291101529112.232977081016397
20:05:00101578510164201015290101561812.028257601015491
20:10:0010159991016481101525810152585.316831771015689
20:15:0010153131016760101531310166295.659153001016364
20:20:0010166291017100101642010168782.314634281016913
20:25:0010167621017137101630410166921.790356001016754
20:30:0010171391017600101678910175591.914606431017344
20:35:0010170001017176101623210166564.946946341016912
20:40:0010170001017000101569510162473.779785181016501
20:45:0010162471016247101569610156970.363200001015843
20:50:00101569910158611014640101503615.351597751015173
20:55:0010150361015070101426110148896.812685031014522
21:00:00101489410148941014036101410030.080775001014421
21:05:0010141001014151101395110141005.259163221014083
21:10:0010141021015138101410010148453.028430001014702
21:15:0010148451015123101415110150005.745848131014863
21:20:0010150001015493101476010150001.102114001015209
21:25:0010150001015163101421110143658.630030001014663
21:30:00101439810143981013374101337438.690280431013842
21:35:00101334710133471012300101263522.678963581012590
21:40:0010131181013118101111510111159.836764561012199
21:45:0010111151012464101111510120044.964636231011891
21:50:0010120041013240101200010132396.383953521012592
21:55:0010128101013000101277210130006.319359901012811
22:00:0010130001013000101246010127413.831102311012827
22:05:0010128051012805101197010125952.263400001012181
22:10:0010125951013200101197610121827.557745001012706
22:15:0010121921013349101219210132510.894400001012938
22:20:0010132511013349101295110131664.283320881013233
22:25:0010129511013500101266510135002.164408741013283
22:30:00101350010139071012814101317510.462313991013364
22:35:00101313910186641011501101150184.201923741015365
22:40:00101175910123201010400101050047.846732271011460
22:45:00101050010111881010104101014657.974038901010604
22:50:00101010410101461009014100924322.633819971009683
22:55:00100924310092431008600100860019.419277811008824
23:00:00100860010104101008508100964528.595081331009836
23:05:0010097471010486100974710100491.685511231010092
23:10:0010101801010300100974710098004.563605811010081
23:15:00100980010115871009634101120213.491816391010740
23:20:0010112021011618101100010114085.125646311011359
23:25:0010114081011408101076510108764.291000001011046
23:30:0010108761010954101016810103582.307724471010746
23:35:0010103581011100101035810105781.732847301010681
23:40:0010109811011165101068510106856.531855841010934
23:45:0010108771010946101054010105401.888078001010790
23:50:0010105401010726101034710107266.805600011010615
23:55:0010106951011765101035910117652.088271211011096
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.