暗号資産価格データベース


2020年07月26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
00:00:0010190921019480101850010194802.062329951018923
00:05:0010194801019526101899510190062.231204191019395
00:10:0010197481020491101974810204918.146580001020058
00:15:0010203021020302101984810200001.843200131019936
00:20:0010200001020420101978310197832.360074001019890
00:25:0010198861020500101988610205001.337000131020362
00:30:0010202691020319101979610202701.158075471020268
00:35:0010202631020267101962610198941.264760001019805
00:40:0010200091020057101927610195913.217661041019902
00:45:0010201221020143101948010195601.272490701019837
00:50:0010195941020000101959310200005.873400001019986
00:55:0010200001020250102000010201431.619365001020098
01:00:00102025010210001018366101850110.528406631020000
01:05:0010188851019768101888510197681.687038401019124
01:10:0010197681019768101906810192070.281000001019223
01:15:0010192071020225101920710201200.481000001019898
01:20:0010201231020961102012010205002.661370001020448
01:25:0010204611020937102015110209281.699500001020530
01:30:0010209281021500102050010208765.712491231020960
01:35:0010208761021663102087610209344.040478681021161
01:40:0010208241021500102048110210006.614614101020983
01:45:00102099910222901020862102217330.033811821021583
01:50:00102213410232701020372102150965.983639721022429
01:55:0010212921022399102102410215137.791563021021526
02:00:0010224001023128102113010230008.510876421022259
02:05:00102300010249481022600102426441.225248381023712
02:10:00102426410250001022022102327739.154339141024219
02:15:00102382710249801022960102352713.495359971023966
02:20:001023969102840010239691028163107.089314301026482
02:25:00102840010298001026780102904170.069657101028506
02:30:00102903110298001027600102791225.476818341028863
02:35:00102760110282041026472102750020.511898191027385
02:40:00102746810284991026862102849951.742430591028195
02:45:001028364103000010281611028565107.826301271029572
02:50:00102875010293571027823102866629.849697041028228
02:55:001028739103193210282101029698194.870234701030170
03:00:00103021610315001026666102666619.489447181029787
03:05:00102694110281431024077102738429.632003751026250
03:10:00102738410284111026192102699932.638598161027469
03:15:0010270141027540102665210267342.780462611026938
03:20:0010266501027546102631210272388.586236451026757
03:25:00102754610275461024901102611821.286574031026060
03:30:0010257041027453102564610270675.817119881026731
03:35:0010274001028140102702110271334.849571641027566
03:40:0010268121027131102595910266325.051713051026524
03:45:0010267221026780102600010263381.546076281026500
03:50:0010266321027222102663210269093.155800001026875
03:55:0010269541027222102623410272211.379286131026618
04:00:00-
04:05:00-
04:10:0010260911027499102609110271922.955215991026696
04:15:0010271921027255102620010262004.403599011026724
04:20:0010261731028570102616810285706.020933341027655
04:25:0010283221028995102727910282495.579146251028223
04:30:0010282461028263102799810280191.465000001028048
04:35:0010280001028765102772110280002.145429001028231
04:40:0010280001028336102750010275261.445679311028089
04:45:0010276031028600102760310286000.372809001028022
04:50:0010286001028600102650010273667.533899131027655
04:55:0010277221028000102772210279940.330890001027952
05:00:00102804810284011027717102809833.529570781027793
05:05:0010279271028000102725010274412.865130001027377
05:10:0010274381028765102743810283063.129475001027996
05:15:0010280571028337102765710279483.416052391028116
05:20:0010279481028652102780310280002.672700001028037
05:25:0010279991029600102799310296002.627109981028723
05:30:00102970010309091028895102950062.039428701030520
05:35:0010297501030420102975010304075.887179271030004
05:40:0010303841030864103000010307809.961288001030309
05:45:00103078010334561030780103298160.717068461032440
05:50:00103279610332601030230103196019.671636401031677
05:55:00103191010330001031141103228822.477402811032703
06:00:00103249910341001032499103291919.572146271033414
06:05:0010325681032568103120010312498.119684001032004
06:10:00103147010320001030824103082431.127392791031636
06:15:00103084610326271030824103244037.892106831032018
06:20:00103251110326421028981102904646.104319101030413
06:25:00102950610297791029356102937816.388857121029385
06:30:0010293541030200102935410301142.561400991029953
06:35:00103033110303311028379102922610.484147461029126
06:40:0010287831030000102877610300005.253631121029498
06:45:0010300001030000102935910300004.520086341029786
06:50:00103000010301381028670102964012.736893341029671
06:55:0010296401030325102886410300076.536922001029790
07:00:0010300111030011102890010289012.730286941029356
07:05:0010289011029825102890110298251.583000001029148
07:10:0010298251030256102938810294336.321231001029656
07:15:0010296561030000102965510299966.939542051029842
07:20:00103025310310001030111103074211.825232031030729
07:25:0010307421031141103032510308268.015091651030877
07:30:0010311001031226103032510305763.854682431030914
07:35:0010305761030576102930010293004.742060361029920
07:40:0010296291030000102932510293257.624566431029822
07:45:0010293311029805102930010297780.856413661029386
07:50:0010293211030485102930010303656.860285551029866
07:55:0010303651031100102987110306889.951783541030789
08:00:00103069410328791030694103208524.476296831031812
08:05:00103201210322541030639103155311.918896481031750
08:10:00103155110315511027457102809832.850404221028903
08:15:00102867610295031027380102950312.509122721028231
08:20:0010294031029403102896210289624.816600001029182
08:25:0010288211029302102850010291054.803630001028760
08:30:0010295031030000102912310298732.693307531029771
08:35:0010298731031006102987310307236.591350521030494
08:40:0010307231030914102972310297234.248788961030479
08:45:0010297231029969102890010289006.723705011029286
08:50:0010290001029584102872310287233.614240001028848
08:55:0010287001030800102864110308009.235843011029888
09:00:00103069210307231028649102970014.358680891029561
09:05:00102968010296871028400102848614.653465571028724
09:10:0010285041028723102800010282384.473985161028491
09:15:0010282391029119102823810285605.248992871028556
09:20:0010285551028611102850010285003.286234581028570
09:25:00102850010288951028000102840717.500500811028159
09:30:00102820010283221027098102737514.304911551027696
09:35:00102737510281451027364102736410.490747641027776
09:40:00102794410285551027515102846713.862320131028065
09:45:0010281921028192102720010280007.446519401027565
09:50:0010280331028491102762810284914.145548001027818
09:55:0010279291029465102792910288009.535032001029110
10:00:0010287931028793102810810286731.320415551028527
10:05:0010281081028999102810810282376.127210001028579
10:10:0010283291028329102740210279583.612500001027858
10:15:0010279431027958102733610275004.755592941027555
10:20:0010275001028260102749010282609.675483621027799
10:25:0010282601028293102752610282503.755761131028040
10:30:00102825910282931025900102590016.568400381026869
10:35:00102593510272081025204102636717.404066961026084
10:40:0010267921026931102524910257697.662306991026058
10:45:00102576910270001025067102630313.310254251026255
10:50:0010269041026904102553610261886.109848611026292
10:55:0010261881027040102567810262049.829779651026696
11:00:0010262371026826102562710263025.427552821026179
11:05:0010263211026321102530210254445.292009001025526
11:10:0010260441026229102554010256542.712684651026095
11:15:0010256861025686102518910255005.732303581025477
11:20:00102546610260881025423102600095.350140001025686
11:25:0010260001027969102600010276307.494285741027239
11:30:0010272951027295102695510270204.961623811027141
11:35:0010272291028000102722910280006.284783051027505
11:40:0010280001028000102744810276011.712030001027621
11:45:0010276021028273102760210282004.318780101028018
11:50:0010282001028500102785410278648.593764131028237
11:55:0010278621027867102708710274192.607671871027415
12:00:0010274191027707102700010270009.814594481027316
12:05:0010271811027970102718110278674.648974111027473
12:10:0010278671028177102761910279871.315040501027811
12:15:0010279871028500102784110283383.475612231028142
12:20:0010278411028399102784110283381.128660001028247
12:25:0010283001028369102784210279581.441000001028073
12:30:0010279581027958102790010279500.503000001027930
12:35:0010279501028300102795010283002.891083981028164
12:40:0010283001028690102829910286904.325389581028598
12:45:0010286241028795102782010278205.374300001028238
12:50:0010278201027963102733610274622.076440001027537
12:55:0010274931028931102734710276099.415800001028235
13:00:0010275391028000102719310275871.461420001027509
13:05:0010278001027800102653910265392.395500001026921
13:10:0010265001027131102612610261265.153980001026479
13:15:0010266481027000102630010266305.490080001026747
13:20:0010267821027495102667210268493.647400001026975
13:25:0010268491027441102684910270244.032530001027215
13:30:0010274211027421102667110267471.747810131026935
13:35:0010270001027468102676410269571.754585841027037
13:40:0010269221027345102692210269612.298848161027279
13:45:0010269831027331102694210273301.767500131027142
13:50:0010273301027537102694910275363.908890001027353
13:55:0010275361027536102667110271993.283000001026949
14:00:0010266891027040102636410270298.975221131026752
14:05:0010270291027029102644110269312.442144571026730
14:10:0010269291027503102692910274346.133084301027250
14:15:0010269711027441102683610274333.182700001027300
14:20:0010274331027587102695210275373.120496001027381
14:25:0010275991028308102759910282574.092500001027814
14:30:0010282571028514102810810284006.139822391028477
14:35:0010284461028473102779010279642.974623761028050
14:40:0010280951028257102754110279272.925556241027923
14:45:00102819810290001027956102900015.085740001028546
14:50:0010285541028779102798710279871.687880001028268
14:55:0010279871028000102773810280001.760051001027910
15:00:0010277381028109102732410281091.287537001027706
15:05:0010280001028527102789910285271.580300001028014
15:10:0010285001028500102820510282051.025507001028494
15:15:0010285001028956102787810286244.247710471028585
15:20:00102860910287831027878102862314.598976191028437
15:25:0010286231028809102858510285852.698640011028682
15:30:0010286231029000102850010290006.561363111028914
15:35:0010290001029146102888910290021.664280001028993
15:40:0010290021029723102900210297239.538438001029223
15:45:0010297231029769102963910296682.227400001029692
15:50:0010296641029665102871310289509.132879971029153
15:55:00102930910300591029208102974620.625711201029924
16:00:0010297971030165102950010295005.871046601029795
16:05:0010295001029820102888210295159.632730541029453
16:10:00102923210299891028709102870915.765183501029424
16:15:0010293101029725102917010292303.154340001029271
16:20:0010292301029491102870910289959.163762341029092
16:25:0010291021029420102869810294189.555394311028995
16:30:00102941810298001028521102980042.663908961029512
16:35:00102965710310001029393103089936.871366681030293
16:40:001030750103229010297691031040100.022089551030914
16:45:001031039103305010289391032544106.670326011031167
16:50:00103275010328771031681103284430.082362201032392
16:55:00103276710328441031500103150014.462881511032135
17:00:00103170810329231029997103077522.421660161031237
17:05:0010308011031397103077510312935.531970991031027
17:10:0010309001031324103050010313244.769878711030878
17:15:0010308071031669103080710316696.311428221031367
17:20:00103166910335831031669103240329.305884121032801
17:25:00103234410334531031989103279031.138268881032687
17:30:00103279110337481032189103218923.367246381032906
17:35:00103201310329471031873103251312.233604401032158
17:40:00103251310346201032513103428233.096821031033781
17:45:00103440010361821033422103493560.716318781034871
17:50:00103468610375001034686103741959.759835741037040
17:55:00103706610400001036901103799475.740203501038700
18:00:00103799410385181036001103680038.277727191037115
18:05:00103680010369021035485103652438.731601851036401
18:10:00103652410377831036193103619320.431922991036934
18:15:00103640010371761035557103717620.995633511036739
18:20:0010372101037500103657210374498.983095321037100
18:25:0010377001037800103693510370006.715500001037515
18:30:00103689610377021036471103718434.792022461037216
18:35:00103714710381111036929103808316.841835151037731
18:40:0010380831038111103710710379086.681280031037451
18:45:00103790710388881037438103860010.852713611038163
18:50:001038888104444410385001041967120.427966001041531
18:55:00104200010449341041438104414875.215471181042964
19:00:001044000106415710440001063520428.800526001053274
19:05:001062500107680410609981072217463.120555701071511
19:10:001071694107242710506501059790296.200348611060109
19:15:001059743106500010585311059576146.137490311061141
19:20:001059109106050010555601059478122.500088841058310
19:25:00105811410600211055000105690088.487421541058129
19:30:00105689910572701054134105544076.987277591055783
19:35:00105591010588951054867105723266.476721041057091
19:40:00105723210579781055911105797848.458152121056963
19:45:00105791010604991057400105831465.818975721058970
19:50:00105831410589431057261105837925.714420121058215
19:55:00105825010609021057596106010233.218280891059402
20:00:00106010210614851058712105912848.953448061060145
20:05:00105912810609811058531105933132.709533111059589
20:10:00105894010594931058000105800119.122409681058978
20:15:00105833110583311056150105650044.069035121057175
20:20:00105689110579551055369105795531.309750901056466
20:25:00105787510580001055630105600011.546524131057393
20:30:00105600010568051055000105650017.845005891055764
20:35:00105650010566971056000105600015.177282291056234
20:40:00105600010574841055999105680610.273460921056673
20:45:00105680510582981056699105800024.202637451057621
20:50:00105800010582981056435105680513.448470301057229
20:55:00105643510575601055800105745315.390978481056467
21:00:00105705010582491057050105754615.294766301057776
21:05:00105754710584351057546105825111.558369821058072
21:10:00105843510585001057546105754611.260883001058235
21:15:00105754610575461056013105652315.823725791056660
21:20:00105651310573181056413105658319.621792111056555
21:25:00105642010565361051310105303268.147481621053706
21:30:001053413105350010429121047555146.269072571048114
21:35:001047954104850010417891047208237.377900451045569
21:40:00104709910489761046413104897627.605844661047362
21:45:00104839910490001046533104717012.940405971047556
21:50:00104700010478931044101104410113.334052311045776
21:55:00104499810462481044101104609119.341573771045472
22:00:00104624810471991045000104697217.619587091046435
22:05:00104697210482481046972104824817.520659821047521
22:10:00104775110500001047750104950224.168549451049647
22:15:00104997810513701048500104870628.251773731049915
22:20:0010487061048877104806010483775.876617871048373
22:25:00104823110492861048010104914410.961399271048675
22:30:0010487731049286104800010489319.096937541048849
22:35:0010488811049286104731610477417.190662501048047
22:40:00104770710477071046500104698013.813282981046967
22:45:00104698010477801046070104722621.002320161046731
22:50:00104756010478881046280104788810.847583481046982
22:55:0010478881048524104750010481316.195195011047937
23:00:0010475891048819104713010485708.250806241047842
23:05:0010486111050000104822710496887.613697601049162
23:10:00104956910500001049000104907018.982430011049763
23:15:0010490711050000104907110499203.420850321049793
23:20:00104992010501571049920105015718.978075631050002
23:25:0010502581051788105019210509949.670088051050908
23:30:0010505941050961105000010500006.966416431050270
23:35:00105000010512701049645105050011.059659321050156
23:40:00105052310510071050000105100711.293840541050252
23:45:0010510071051806105100710517177.098201471051268
23:50:0010512711052000105127110519698.558545001051862
23:55:00105171510561511051715105400070.004577871054430
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.