暗号資産価格データベース


2020年07月25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
00:00:0010117651012500101176510125004.760549001012092
00:05:0010125001012765101215210121824.187661481012352
00:10:0010122001012500101194010119405.549172161012215
00:15:0010118091012360101123310113205.530046221011680
00:20:0010112001011498101039010104675.710934631010857
00:25:0010104831011509101048310112533.961560261011100
00:30:0010109411011609101016510111064.563523731010897
00:35:00101110110131441011101101314415.502856291012141
00:40:0010131441013763101264110131419.282248481013184
00:45:0010131821014464101318210140005.730408591013859
00:50:0010137041013704101255110130524.827495531013189
00:55:0010130951013141101215710131412.922967701012845
01:00:0010131411013880101225910125413.129419001013005
01:05:0010125411012541101200010120000.654071021012025
01:10:0010119001011900101138410116014.239476751011513
01:15:0010121091012109101171510117440.888913511012020
01:20:0010117451011745101050010105003.817680731011276
01:25:00101040310109821010306101067110.703980091010847
01:30:0010105391011239101052910112270.777440001011048
01:35:0010112271011239101034310104032.257890881010682
01:40:0010103761011403101037610114030.902460001010945
01:45:00101198010139851011629101398519.837650261012296
01:50:00101391310154331013913101543341.790498501015068
01:55:00101520010171001014675101500027.761920631016294
02:00:0010149131014946101298810136983.338230521014201
02:05:00101369410136941010657101183036.185345261011886
02:10:00101123710117221009228101044313.713728341009949
02:15:0010100641011279100973510110445.579064121010490
02:20:0010110771011873101107710111602.508715501011285
02:25:0010115001012000101106910120002.679833371011344
02:30:0010121661012207101159910116100.811200001011853
02:35:0010116501013500101165010135001.102105181012916
02:40:0010133531013355101288810130991.388483231013134
02:45:0010131001013480101309710134802.108916981013231
02:50:0010133771013480101333810133460.629602001013384
02:55:0010130001013704101298110135821.096820001013592
03:00:0010135871014529101353110137742.157392231014119
03:05:0010144461014824101437210148240.630572001014546
03:10:00101455510165701014546101469113.533225131015660
03:15:0010152151015699101386110144724.882759321014898
03:20:0010147201015477101471910154770.356671001014842
03:25:00101504410170001014924101646010.669152111015892
03:30:0010164751017002101587310168776.936510001016679
03:35:0010168891016889101569810168054.804095011016584
03:40:0010167991016800101639910166981.909000001016563
03:45:0010168001017875101672310170006.831965001017437
03:50:0010170001017500101695510172734.212894581017323
03:55:0010173971018000101717010174075.757588071017649
04:00:00-
04:05:00-
04:10:0010164301016431101572210163718.576800881015939
04:15:0010163591016371101582410162592.903120001016151
04:20:0010162611016471101626110164710.145068001016367
04:25:0010164711017000101631210163120.960032281016684
04:30:0010164211016613101639010163900.396669801016493
04:35:0010166631017032101645410169911.392930001016925
04:40:0010164711016900101647110169002.598236411016861
04:45:0010169001017500101653610170996.368824521016959
04:50:0010170981017100101662210170001.124983231016888
04:55:00101717110175721016997101757211.198423861017192
05:00:0010175721017835101662410166242.744641511017581
05:05:0010166211016621101569410163015.580974881016018
05:10:0010163001016691101629910166911.083000001016307
05:15:0010163021016367101563610163673.154262701016202
05:20:0010163741016374101596610159661.618900001016039
05:25:0010160951016496101609510163740.563420001016180
05:30:0010163651017347101600010172278.540232001016368
05:35:00101736410190001017364101900011.432837211018167
05:40:00101900010205501019000102012128.204798561019825
05:45:00102012110219001019700102146219.606118771020892
05:50:0010215961022251102129610219288.792710131021922
05:55:0010211221021916102076110218996.654700471021579
06:00:00102189810238501021898102350025.120519191022885
06:05:00102383610238501021196102261310.131563831022406
06:10:0010226311023086102260510229955.273823761022746
06:15:0010221311022131101903910196694.074211981020372
06:20:0010198911020698101965810204714.040927291019949
06:25:0010202801020280101965610199994.774480081020118
06:30:00102000010204641019879102001213.981148771020017
06:35:0010201671020515102016710203513.090820001020436
06:40:00102039410218021020394102136713.779070731020940
06:45:0010209711021658102082210215506.411229301021304
06:50:0010215501021550101970710199707.845938531020743
06:55:0010199991020000101947110196854.310240001019599
07:00:00101910010196931018500101900510.999915141018769
07:05:00101913910191391015317101597135.117237631016942
07:10:00101612110168651013000101300031.953377031014778
07:15:0010133751015173101337510150467.373257481014633
07:20:0010155001015622101392010150888.045229821014434
07:25:00101456810153441014022101505915.645669341014862
07:30:0010157991016000101484410154105.243374841015524
07:35:0010154101015410101434810147829.189688421014883
07:40:0010147821015400101478210151041.737526281015188
07:45:0010154001016156101540010157951.059905101015798
07:50:0010157951015800101578110157812.085895001015795
07:55:00101580010158001014300101449057.632624901014525
08:00:0010143001014848101410010148485.825110001014690
08:05:0010148481015750101458610145862.975670001015112
08:10:0010148461015635101400710156355.517345001014951
08:15:0010156351015656101408910145356.177270001014789
08:20:0010143801014872101410010145555.997360001014514
08:25:0010145831015100101453510147260.853000001014869
08:30:00101453510145351011915101307317.390223491013216
08:35:0010130731014000101250010140007.438414981013153
08:40:0010143701014467101379510144672.664045711014093
08:45:0010143601014703101324910136183.153256711014414
08:50:0010136181014850101303610140077.170852321014057
08:55:0010140071014899101400710147901.380417141014573
09:00:0010145821014900101376310137893.528772161014462
09:05:0010141251015109101412510149334.014883271014688
09:10:0010144091015160101427410144526.328415631014600
09:15:0010144511015214101445110149831.293000001014913
09:20:0010154931015499101481710151535.433599011015322
09:25:0010151531015500101515310151530.506241001015192
09:30:0010151531015600101515310156001.460659261015537
09:35:0010156001015950101521510152154.054960371015764
09:40:0010152151015265101513710152603.007000001015254
09:45:0010152601016030101526010159021.855740001015857
09:50:0010157571015778101427410143684.132125831015200
09:55:0010144181014990101400010140817.073000001014535
10:00:0010146531014653101423010143332.863900001014330
10:05:0010141171014621101405910146212.335025001014448
10:10:0010146201015220101462010148491.185524471014784
10:15:0010150001015096101420810142084.448929001014856
10:20:0010142241014224101383210140423.904810491014020
10:25:0010137141014239101293810132984.564000001013725
10:30:0010130001013743101287810137401.999530201013582
10:35:0010138911014114101374010139882.149318001013919
10:40:0010141141014511101411410145113.704112261014210
10:45:0010145081015360101420910153603.897011261014946
10:50:0010153541016863101535410168637.114255121016131
10:55:00101690010178941016472101713010.442086011017211
11:00:0010170001017810101700010176432.210564001017314
11:05:0010178111018000101731310174586.703660551017667
11:10:00101713010173911016402101640314.541810001016844
11:15:00101640310185841016355101714942.116386361017553
11:20:0010169661018403101695810177853.902300001017445
11:25:0010174361017436101657810165783.294956771017002
11:30:0010165781017098101657810170982.157840001016622
11:35:0010172291017710101722910177051.460400001017648
11:40:0010177501018108101770510181002.477497681017993
11:45:0010180881018100101770410177052.143999001017998
11:50:0010177051017705101709410170951.524306001017302
11:55:0010170941018020101709210175167.059798781017896
12:00:00101800010189121017854101876217.231840591018166
12:05:0010187561018894101816110182126.114254551018555
12:10:0010182111018996101808310183993.330436201018730
12:15:00101895710202111018957101925617.612737521019599
12:20:0010189631018963101821210182125.236510001018683
12:25:00101821410205001018211101932523.855862691019698
12:30:00101921410202111019070101978813.747500131019601
12:35:00102021010219501019999102183427.698629671020792
12:40:00102171110222741019968102057416.239953201021477
12:45:0010203501020350101850010190016.175310001019254
12:50:0010190001019342101900010191886.771900001019139
12:55:0010191691019202101800010186784.727675131018549
13:00:00101879810195871018798101909222.421035171019335
13:05:0010191301019526101757310175734.784517291018500
13:10:0010175711017880101657810177249.819256451017284
13:15:0010177241018000101725510175002.805966321017696
13:20:0010174001018860101725810182249.795300001018199
13:25:0010181361018288101725910172594.119000001018001
13:30:0010176221017900101725810179003.542760601017749
13:35:0010179731017991101745510177723.183502041017752
13:40:0010181371018594101789310184255.897671851018250
13:45:00101842510192551018425101852213.273993441019092
13:50:0010187241018724101821910187242.824829511018517
13:55:0010188141019724101870710191536.199057371019263
14:00:00101931410230001019224102098547.313458901021501
14:05:00102100010211931017258101827042.687649041019373
14:10:00101802310194111017916101827010.891124241018866
14:15:0010184701018859101780110188595.900922631017999
14:20:0010188591019024101836910190241.285920001018695
14:25:0010190241019523101902410195012.378920671019364
14:30:00101945610218881019350101957911.081104161019993
14:35:0010197471020654101895210204863.725488001020054
14:40:0010204861020500101974210197420.659600001020215
14:45:0010195421019980101850010199805.415301281019389
14:50:0010199801021338101930010193008.080073451020140
14:55:0010193361020300101930010196146.199951881019808
15:00:0010197001022500101970010225008.008182811021541
15:05:00102189410230001020673102078920.650133261021862
15:10:0010210931021700102100810212834.568169101021401
15:15:0010212831021612102044210210523.520410001021057
15:20:0010210531021315102024610202462.095247011020980
15:25:0010202111021396101960710209449.871047161020331
15:30:0010208941021562101930110195008.505200261020032
15:35:0010195001020036101950010196952.401000001019616
15:40:0010196951019695101960010196000.327930001019692
15:45:0010194981019502101897110195024.724497811019371
15:50:0010195021019778101926510192657.578467721019345
15:55:0010192651020000101925010195006.583060751019556
16:00:0010192481019248101900010190993.412900001019149
16:05:0010195201019584101850010187605.656629001018835
16:10:0010187601018760101775210179992.934240091018065
16:15:0010180001018042101750010179972.653400001017790
16:20:0010180421020000101777110191829.554530521019060
16:25:0010192161019562101904210195624.459616101019317
16:30:0010197991019800101852810185281.887332001019207
16:35:0010185281019000101850010187232.941778931018612
16:40:00101890210200001018534101980036.094310371019604
16:45:0010196001019641101888410188899.357517631019242
16:50:0010189061018907101783610185625.667857521018332
16:55:0010185621018562101764310184821.199499021018042
17:00:0010185621018856101797510180009.702500001018107
17:05:00101800010188301017805101801511.259656811017957
17:10:0010181011019309101810110190903.493148551018948
17:15:0010193091019805101916310195856.513500001019491
17:20:0010195851019615101909310190931.257826261019460
17:25:0010190931019397101906210193970.725196001019311
17:30:00101939610201361019182101990613.500082481020039
17:35:0010199061020500101990610202617.564606651020181
17:40:0010202421020242101995810202253.687600001020098
17:45:0010202251020658102021610206582.119923161020397
17:50:00102075510219601020089102008911.950018571021175
17:55:00102006310200871019894102002320.238223421019937
18:00:0010200231020848101989410208003.131493331020411
18:05:0010208191021511102055110214007.314484031021240
18:10:0010214001021495101949910198165.692886161020688
18:15:0010198811020357101988010199310.939345001020169
18:20:0010199311020544101993110205443.305223721020425
18:25:0010202481020248101959510199041.741410001019966
18:30:0010199041019904101956210198942.416000001019809
18:35:0010195001019806101908010193844.366200651019386
18:40:0010193841019794101938410197941.481836001019512
18:45:0010197941019794101853110190526.771069001019066
18:50:0010190521019052101850010186522.148002001018749
18:55:0010186521018910101830110183011.224606091018553
19:00:0010183001018552101803610185054.793404501018234
19:05:0010190521019834101905210198342.480000131019646
19:10:0010198731019900101896710190592.793300001019698
19:15:00101905910190591018000101890914.571554561018536
19:20:0010185011018674101850010186743.264368481018528
19:25:0010190001019000101800010180002.169714521018244
19:30:0010180001018600101800010182004.778972031018319
19:35:0010182001018500101820010185001.305000001018397
19:40:0010186891018969101850010187073.034194911018668
19:45:0010185501019257101832010192571.310906171018729
19:50:0010194601019713101925710192981.996195001019332
19:55:0010195001019832101931010198321.020000001019652
20:00:0010198581019860101978710198460.597800001019844
20:05:0010198861019908101987210199080.799000001019892
20:10:0010198711020351101976110202809.325061101020009
20:15:0010204481020519102037510203752.190350001020448
20:20:0010205101020510102037510205101.206835001020472
20:25:0010205101020857102051010208570.985000001020705
20:30:0010209481021000102060310206822.485951661020747
20:35:0010206821021000102068110207934.517579871020695
20:40:0010207931020800102069610206961.938880131020719
20:45:0010206981020698101971410197146.427915391020576
20:50:0010199661020475101950710196282.392973981019826
20:55:0010196281019975101944810195891.768309781019618
21:00:0010193801019536101850010195362.238700001019011
21:05:0010195401019638101933110194040.936590001019482
21:10:0010199301020991101993010207976.015040661020384
21:15:0010207951020800102062210206221.977000131020770
21:20:0010207981020800102012310208001.967100001020419
21:25:00102073610212571020736102123310.418544491020943
21:30:0010210751021222102010710201381.524380001020656
21:35:0010206551020655101998010200001.002300001020141
21:40:0010200001020500101989610200372.997932361020228
21:45:0010204441021019102044410210192.534940011020870
21:50:00102099910215001020858102091315.937942371021094
21:55:0010209131021500102048410214243.825551561020963
22:00:0010215001021718102000010209803.980722241020684
22:05:0010209411021069102017910201793.274139921020836
22:10:0010200001020600101998010205772.195403501020544
22:15:0010201811020181101972210198043.435200001019860
22:20:0010198041020000101935410197310.569410001019650
22:25:0010197311020380101973110200571.831931371020068
22:30:00102000010219001019850102190011.928830861021245
22:35:00102190010220401017000101818869.868586991018578
22:40:00101824910192501018188101906813.052478931018768
22:45:0010192501019500101853410193238.855460341019016
22:50:0010193381019339101853410188210.841160001018849
22:55:0010188211019827101878510197972.614741731019471
23:00:0010195801019612101875010192902.536885641019175
23:05:0010193101019338101850110190601.725669331018883
23:10:0010190601019060101820010185042.747836421018504
23:15:0010187481019217101850410191653.491210001019002
23:20:0010191671019300101916710193005.915332611019245
23:25:0010193001019700101881410196992.444572921019128
23:30:00101969910205001019635101981811.722677321019870
23:35:0010198191019819101981810198182.409300001019818
23:40:0010198181019818101920010192001.831000001019464
23:45:0010191991019200101835210191991.668000001018831
23:50:0010191991019709101897710190913.087866011019166
23:55:0010192001019778101909210190921.611674351019404
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.