暗号資産価格データベース


2020年07月28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
00:00:001095087109579910850501087883131.290254901088887
00:05:00108760610906401086100108983654.065489941088163
00:10:00108950010909481088000108997622.018614191089522
00:15:00109000010904611086500108650026.167457971088604
00:20:00108649710885971086497108759718.694634521087753
00:25:00108720010899101086540108862925.628858371088457
00:30:00108819810905001087242109029312.233133681089034
00:35:00109000010902931088241108924820.692265351089301
00:40:00108977910904661088010109033420.274421711089215
00:45:0010900001090500108897010897349.908097501089780
00:50:00108958410897341086859108828915.511435431087877
00:55:00108829010889831084611108640140.212215371086181
01:00:00108618310890501086017108904914.818627831087546
01:05:00108904810903001088460108959520.209965661089850
01:10:00109000010919671089969109167517.663353381090865
01:15:00109167510949001090737109418239.891732821093108
01:20:00109418110975001093580109621159.395526001095725
01:25:00109631210980001093802109666448.447003701096469
01:30:00109743210985501095151109855045.751490851097657
01:35:001098550110190010972301100336341.718389781099951
01:40:00110033611020001099003110035451.601875871100216
01:45:00110077011065001097976110650080.964608141102774
01:50:001106800112177011068001121769236.812617561113993
01:55:001121500113000011188881127976220.409338511125307
02:00:001127453114900011274531144551287.614874041140553
02:05:001144296114575611209001130697222.398830131131740
02:10:00113049311345711129005113206091.544018721132130
02:15:001132068114055011320681135095121.503421431137149
02:20:00113543111420001132580113834480.847593571137780
02:25:00113834511411841135000113858958.461758031137997
02:30:00113734111407951136688113710455.985412651138681
02:35:00113700011380221132450113501760.642524531135621
02:40:00113538411375001135383113710015.762196331136603
02:45:00113750011400001135744114000041.961917441138412
02:50:00113999911416061138097113956144.461690651140269
02:55:00113956111442201138401114410861.016428551142067
03:00:00114410711457501139485114322788.670578431143541
03:05:00114328211433031139951114100032.511861601141907
03:10:00114106311449981140011114036245.504207071143005
03:15:00114077511438991139029113999933.976115821141467
03:20:00113953311412881138205113967925.096060601139627
03:25:00113911111404441132110113505258.333185381135850
03:30:00113523211403401135232113910037.429117491138883
03:35:0011391071140540113848811390316.703526911139524
03:40:00113900111398991138000113884313.655912201138890
03:45:00113903111415001139031114109711.718479731140524
03:50:00114150011417521140100114019211.636825651141041
03:55:0011401921141756114019211412159.472051901141192
04:00:00-
04:05:00-
04:10:00113774011403801137610113878018.607620001138038
04:15:00113866511386691135678113732328.461765271136973
04:20:00113722911375851136000113681019.068842621136767
04:25:00113675711376081134752113675027.818872591136550
04:30:00113675011371961133000113300027.977204291134778
04:35:00113300011340001130434113304940.377355461132456
04:40:0011330491134577113267011328279.928378911133541
04:45:00113371011338341130879113274417.732373841132229
04:50:0011325811133000113168011316907.804373871132292
04:55:00113165111370481131651113650513.126467691134817
05:00:00113699911412151136300114000041.665760201138788
05:05:00113968911400001137720113772021.375688301138804
05:10:00113817311389821136950113865015.008586581137862
05:15:00113888411400001138691113956717.412429061139481
05:20:00113995811410011137838113800025.615298861139536
05:25:0011382691140893113826911408938.132278831139978
05:30:0011406491140649113927011400238.023250001140065
05:35:00114008111412291140000114088811.574021271140514
05:40:00114151411427521141000114203518.311108021141870
05:45:00114198411419851140281114097212.163633041141097
05:50:00114120411429501140351114206510.582184981141719
05:55:00114161911450001141370114466360.935840921144084
06:00:00114499811450001143751114398369.778945751144214
06:05:00114387711450001143877114399918.412748081144275
06:10:00114400011440001140351114065854.937300271142569
06:15:00114065811423401140000114100026.268535171141285
06:20:00114100011421601141000114199917.755333001141651
06:25:0011413021142943114130211423707.590453041142193
06:30:00114266811428931139650113965020.597365191141021
06:35:00113965011435821139650114290522.350081361141759
06:40:00114290511449021142905114307015.828255691144034
06:45:001143073114990011430731147183116.223154501147191
06:50:001147075115998011464531158730193.127571121152478
06:55:001159980116993011577301167991236.786386071164105
07:00:001167991117444911642511174449163.010955621169452
07:05:001174449118340011714101181431165.560531781176731
07:10:001181854119200011810221185379255.788528281187867
07:15:001185379119700011852801191755187.986423481193240
07:20:001191367119750011668191176319205.858856041186317
07:25:001176371118075111713321177471109.567812951177141
07:30:001176829117747811722531174848143.635544551175169
07:35:00117499611763401172201117385493.386791171174226
07:40:00117385411771901173000117719068.913233941175244
07:45:001177190118276011749501181630127.809405161180192
07:50:00118167611820191177490118107975.593916071180147
07:55:00118100011825361180100118020947.000332331181441
08:00:00118020911811661174210117575377.092311001177281
08:05:00117624011787801175017117800037.884841111176925
08:10:00117800111799331176050117647087.446488911177234
08:15:001176554117764411365491141912333.326360961160221
08:20:001142832116488011411001154545238.103983891151404
08:25:00115360811570831151380115708373.643820361153369
08:30:001154754116178811540001160290110.604785791157610
08:35:001159515116731211587881163607102.928925731162743
08:40:00116312011637351159637116000057.010182611161437
08:45:00116006611624141156111116188635.258175701159653
08:50:00116188611620001157842115873731.784007191160119
08:55:00115831111619651155888116179282.611691871160084
09:00:001161899117592011615181175046176.602145011170680
09:05:001175046117999011721911179083122.880793651176849
09:10:001179026118000011738991175703104.359345261176488
09:15:00117597811800001173611118000049.593081241176255
09:20:001180000118400011782281181441129.528677671182239
09:25:00118144111831241178816118141087.581623861181401
09:30:00118118711816081173210117412986.852555151177396
09:35:00117478911765411174248117654141.394261241175311
09:40:00117652111778711174484117555040.185917361176467
09:45:00117555011785431174705117662938.410960891176789
09:50:00117600011766281172191117300030.120696921174427
09:55:00117300111756821173000117427524.785935521174670
10:00:00117409811810001173993118100071.841465671178616
10:05:00118069611818201176530117746263.655896771179070
10:10:00117786911787981176000117610238.269560871177383
10:15:00117671411800021176378117900027.988362991178212
10:20:00117877511792521175000117796935.392637481176880
10:25:001177811117796911709501175023115.103901291173487
10:30:00117500011773811174525117645335.567942701175956
10:35:00117615111765001173952117599834.546278071175249
10:40:00117592111765101173457117360836.013351151174948
10:45:00117360811744551172620117347717.441015781173555
10:50:00117326711766661172611117618221.203954031174945
10:55:00117599911793721175180117891132.756068231177807
11:00:00117891111790161176752117796623.815432981177654
11:05:00117770911777841173000117426234.468181131175106
11:10:001173958117395811635901169601105.582345981169138
11:15:00117000011721601168364117129085.368227741170923
11:20:00117093811709381167900116840722.026724961169136
11:25:00116906711702851166940116807036.619661151168490
11:30:00116800011681831163430116563060.127608831165694
11:35:00116546611699121164799116991251.310358561166762
11:40:00116899611712161167021117099533.477296011169439
11:45:00117083811710101167994116898515.920608291169642
11:50:00116874011687401165000116705126.905177071166528
11:55:00116772911680501160013116001385.750551511161994
12:00:00116001311620411155008115900994.523573181158589
12:05:00115923011601791150111115170489.935940081154780
12:10:00115170511551401150000115263973.436651781152058
12:15:00115263911552591149759115030593.300539881152359
12:20:00114968311550001149611115500059.142366481152228
12:25:00115439111562311152660115520139.643547571154210
12:30:00115467111552011147550114991472.182936371151577
12:35:00114991411533831148316115119252.472783721150225
12:40:00115103411528581149030115185333.978919991151067
12:45:00115145111534901150210115217255.587181151152611
12:50:00115217211561201151622115600071.531373861155212
12:55:00115599911578731155942115743791.453537461156667
13:00:001157500116393511574671163935110.343425921161354
13:05:00116324111644991163000116400019.307171451163886
13:10:00116400011641771162116116358334.483610911163187
13:15:00116357411635741161710116171011.807460501162678
13:20:00116196511649891161881116486812.569848511162992
13:25:00116486811648681161081116146841.895429031162781
13:30:00116100011614671156801115862529.857944311158868
13:35:00115853011621901158309116000080.386010901159856
13:40:00116000011610861158391115989916.104451891159615
13:45:00115993811623941159938116169715.293584631161421
13:50:00116121411637521161214116375220.811459581162985
13:55:00116334511661001162384116600045.656326291163764
14:00:00116576311657631162385116250027.027087331163207
14:05:0011625001164509116250011639989.430416951163548
14:10:00116399911645091161437116200023.660115671163516
14:15:00116200011630481160712116227312.726927481161918
14:20:00116139611613961158899115968861.505861151160009
14:25:00115937911608501156335115633528.498146051157528
14:30:00115633411580251154579115791331.166547711156171
14:35:00115850011591491156500115914952.657865811158255
14:40:00115910511591051150862115212257.734664781153577
14:45:00115250011545091150862115285571.290757601152349
14:50:00115285511530901152000115300024.628899711152578
14:55:001152872115300011475431150935135.523613611150285
15:00:00114980911564181148767115641835.396024851152586
15:05:00115647011567631154000115457120.189817641155024
15:10:00115400111550731149460115080829.700279091152258
15:15:00115073311587391146320115803391.891116151151851
15:20:00115800811628621153083115308377.688962411157932
15:25:00115379711548691151780115436027.886231351153841
15:30:00115435511550001148250115437855.361311921152089
15:35:00115418311568701152410115500524.077741031154680
15:40:00115500611574101155006115635329.322041111156251
15:45:00115642911575501154735115700014.630406681156579
15:50:00115717011582901156120115700020.785823391157451
15:55:00115716911572671153707115657621.681252071155841
16:00:00115589511612571154488116125730.901821721157784
16:05:00116125711623421158955115902620.472334541159936
16:10:00115889911602631157780115879325.032224151159249
16:15:00115914911605801158742115883634.143441991159859
16:20:00115894111599881156150115696416.730472121157186
16:25:00115669511577261155616115757416.688568781156600
16:30:00115757411577651151339115328442.377630091154731
16:35:00115263211532101151002115186624.570867121152247
16:40:00115220711527551149737115275542.633446881150942
16:45:00115275511534251152175115242711.647245801152735
16:50:00115230011524741149055114905543.248269701150328
16:55:00114972511524001147880115135132.888543601149705
17:00:00115229611540001151344115380538.690618371153172
17:05:001153505115350511414901145070123.719720741146572
17:10:001145070114507011384671143643102.172658211141754
17:15:001143643114521811393911144228136.571599721141874
17:20:00114419311457681142766114405423.973310241144347
17:25:00114350011456481142470114283380.180314901144061
17:30:00114248411444201141446114350724.732409171142841
17:35:00114424011450001142769114426113.167332941144009
17:40:0011437661143766114100011415399.778149091142251
17:45:00114153911436151138000113899957.642167421140495
17:50:001138583113870011298931132698132.204137371132817
17:55:001132933113491711314611131461134.023029041133254
18:00:00113212811378701131480113686854.402883741134885
18:05:00113686911401051135797114000031.069033121138676
18:10:00114000011405861138100114058632.073723681139235
18:15:00114081611410601136190113619030.903547571138716
18:20:00113602211376901135040113627642.795722701136261
18:25:00113632711366031130000113620090.990463311133208
18:30:00113576511382901133530113767129.834090971135723
18:35:00113771111392691137507113882041.323973821138464
18:40:00113873511390291136772113748315.176670241137488
18:45:00113762911389431131089113526281.538399981135361
18:50:00113580211358331133643113409030.817361801134693
18:55:00113409011361311134090113534330.215109421135097
19:00:00113497011349701129978113100386.353622941131540
19:05:001130545113100311233161125955125.045774041126026
19:10:001125959112666111170001120220180.857857811121512
19:15:001120219112289411120001121908112.128549201117287
19:20:001121908112891511213381126338193.204886841126659
19:25:00112699911291391125873112700074.761684521127123
19:30:00112700011320001126001113050039.279437091129237
19:35:00113089911358891130899113350062.108365591133386
19:40:00113350011355551131699113555540.026842391133413
19:45:00113550011393811133681113771243.851104741136110
19:50:00113859811387571136460113750139.441319201137718
19:55:00113750111398581136070113931539.194048761137721
20:00:00113950011437881137709114278454.872361661139872
20:05:001143701114822011421691147830337.575647321145761
20:10:00114793611479361145000114563060.834123891146030
20:15:00114564611472041144690114560038.636198811146025
20:20:001145444115400011452011154000103.814757771150144
20:25:001152439116000011524391155675163.917532791156161
20:30:00115528911568111152062115449849.926630221154330
20:35:00115449911550801151267115427161.663022591153905
20:40:00115377111617361153751116073993.610229431159148
20:45:001160250116214211528121157295120.906285731158248
20:50:00115626311589211155000115500230.659623681157031
20:55:00115507111597301155000115871250.442064081157342
21:00:00115870911645001157688116382398.409176701160726
21:05:00116382311661601160252116025298.974540281163885
21:10:00116000011636501157120115885861.089239691160353
21:15:00115853511588581154220115561836.460342751156380
21:20:00115510611575501152650115480237.701432661155381
21:25:00115535311575001151840115618046.683422611154833
21:30:00115591111560201150800115206546.439863081152510
21:35:00115132811527281148990115000046.106939591150792
21:40:00114993611528141149020115051748.265690411150771
21:45:00115050011537221148155115372232.971059011150731
21:50:00115380111551761152370115517625.098407151153710
21:55:00115532711576701155000115700039.207835311156347
22:00:00115700011605961157000116025327.880624611158881
22:05:00116050011611491156907115742343.087609141158888
22:10:00115719311586011153789115434068.572556631155832
22:15:00115448211563401153390115587025.526389751155109
22:20:00115606911570101153907115432031.018309071155962
22:25:00115552711555271152000115316717.974908361153221
22:30:00115314711547491152322115421729.116991201153514
22:35:00115421711542171151280115138428.289193271152851
22:40:00115114911524611148563114936434.749098891150435
22:45:00114936411547651149364115374438.906436061152189
22:50:00115355311567881151878115630137.924845221155074
22:55:00115572111571741154454115531122.792594341155943
23:00:00115523811559001152430115350016.519269251153628
23:05:00115360011604401153600115973167.204088971158697
23:10:001160000116559011568631165500114.273996211161076
23:15:00116559011698781162704116835296.767477731164831
23:20:001169001117050011673201170500119.296710151169461
23:25:001170500117290011617331164870142.355947141168176
23:30:001165439117029511652001169198104.056821551168570
23:35:001169618117178311689191170103101.988709811170453
23:40:001170041117010311631051165900172.602085341165858
23:45:00116589811703161164570116992255.225994361167387
23:50:00117006611710391168340116944043.419145171169800
23:55:00116944011715401167980117154049.813017101169827
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.