暗号資産価格データベース


2020年07月30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
00:00:001165859117228911656671169919124.219157131169946
00:05:00116893411726991168777117163032.573642091171195
00:10:00117078211744101170000117217246.572159261172954
00:15:00117294911770001172926117504176.903278021175229
00:20:00117552611777471174333117499784.672147401176032
00:25:00117501411765101171913117298359.227524621173437
00:30:00117324811755551173248117436538.555882351174664
00:35:00117436511748431172820117423827.704961951173589
00:40:00117473311748391170585117308015.890833841173180
00:45:00117366711745001172826117337014.859043521173715
00:50:00117300011750001172992117475534.298161771174747
00:55:00117475511747551173639117367112.156277031173706
01:00:00117422411792931173290117909068.365992731176283
01:05:00117878611792931175040117684324.645646431176964
01:10:00117684311799991176843117898434.651972941178523
01:15:00117888711799001174210117637965.305058181177086
01:20:00117638011772921175650117629614.942648641176417
01:25:00117608011773751173500117737521.982820811175786
01:30:0011779021178211117657011781659.985566661177833
01:35:00117850011797781177000117794830.518684281178530
01:40:00117852911790021177777117795324.586300201178872
01:45:00117794511805001177944118044264.447739721179566
01:50:00118044211820371179280118167459.628093761180831
01:55:00118119411823451177210118220045.178746531179985
02:00:00118229011836191180778118196046.326771091182545
02:05:00118166911818251173530117904482.558085201177975
02:10:00117904411815801177220118015034.035048421179904
02:15:00118015011821491178910118076522.169705261180713
02:20:00118070011825241180000118111726.171295401181193
02:25:0011811841181512118000011800002.748056091180656
02:30:00117979911810001177740117926913.902486991179312
02:35:001179269117926911697801174839111.484372791174211
02:40:00117540111782801174880117719139.147046561176810
02:45:00117719211782731175500117714020.901937561176951
02:50:00117692711785001173694117531729.501439741175569
02:55:00117531511765101172760117336413.274526841174767
03:00:00117337711773261171930117509654.389410891175133
03:05:00117483511776501174607117624518.034850851176094
03:10:0011762451177294117521311772449.424330491176537
03:15:00117630911786161176072117799920.048897331177565
03:20:0011774811177481117568011757005.047292861176504
03:25:00117665611766561174890117514210.507291771175663
03:30:0011758941179300117585311790579.483893731177416
03:35:0011782431180130117800011790137.174076171179203
03:40:00117889411800001178330117884025.170105671178881
03:45:00117884011815001178520117979025.841719111179961
03:50:00117998811823001179895118122916.649913051181245
03:55:00118068411820751178347117900819.907828751180323
04:00:0011783471178347117825911782590.687263961178326
04:05:00-
04:10:0011769001178260117609011773839.722775881177227
04:15:00117738211796391176745117812845.175798431178189
04:20:00117814311796201176500117731217.952678311177784
04:25:0011780401179072117782511786009.620609981178650
04:30:0011786001179418117700011770004.753540131178329
04:35:00117662211768631174870117593910.531709621175865
04:40:0011762161177760117621611768246.672240001177038
04:45:0011768241177760117521011777607.245206721176711
04:50:0011773711177843117605511763774.469312411176720
04:55:00117651711784081176000117752213.456743201176844
05:00:00117770311807521177439118075219.530178911179504
05:05:0011810001181075117977911806665.824852831180567
05:10:00118055011830031180100118269114.149624921182098
05:15:0011820231182023118000011800075.506500061180801
05:20:0011805011182000118032111812459.373999991181743
05:25:0011815711181670118070411814223.144633741181474
05:30:0011816061182092118090911809099.723126751181895
05:35:0011807061181546118066111808253.062500131181135
05:40:00118082511812771175000117700433.808755901177692
05:45:00117747211782631174467117653516.481970931176340
05:50:0011765891178390117658911778069.393944921177830
05:55:0011778061178710117690311778373.357400001177621
06:00:00117800411835001177949118131824.340318831180346
06:05:0011816151182356117995211799604.988899741181800
06:10:0011799601180502117983611805024.876656001180182
06:15:00118050211809161176650117886925.720165321178301
06:20:0011788691179468117801011783793.321975671178740
06:25:0011782961179999117767911784435.166835201179019
06:30:00117896311807991178799118050016.264066281180064
06:35:00118050011818761178569118183720.199747261180550
06:40:00118183811820001179960118006915.714837091181049
06:45:00118006811823001180068118230025.827724861181420
06:50:001182001118794511817881187899126.327737241184612
06:55:001187945118998011785001185000118.010865191185751
07:00:00118568411879481181230118587662.792296771184802
07:05:00118599811863901181230118395632.937008601183762
07:10:00118376511850601182240118434724.963774921183825
07:15:00118459111850171182000118319118.791555771183314
07:20:00118283011841041181630118243021.935572051182549
07:25:00118243011840001181890118346720.851372931182577
07:30:00118300111839731180000118220345.111422371181356
07:35:0011827191182776118108011820717.793204111181820
07:40:00118207111843731181421118437318.835122051183273
07:45:00118433911845331183500118350018.835585341183670
07:50:00118350011836111181317118261714.300818301182413
07:55:00118153811832201181068118185111.479031801182069
08:00:00118194511819721175050117644065.071922261178229
08:05:00117699811793431176931117914429.774494021178104
08:10:0011791391179144117765411776548.589086401178461
08:15:00117765411777951166000117009097.568325591171050
08:20:00117020211705261163851116722070.518483761167369
08:25:00116688811707201164001116980972.651147261167623
08:30:00116952411697091166565116888823.218467441168338
08:35:00116800011686451163435116350540.621168691165536
08:40:00116340011685101162160116799247.310766041165958
08:45:001167992116972411663111167991125.735968411167482
08:50:00116772511683081165527116587624.015778861167134
08:55:00116581011675001164255116726727.018174221166344
09:00:001167046116728611555701156556127.004292441159045
09:05:001156820116135011540001160119123.220557801158268
09:10:00116049911632951160119116209728.977705841161754
09:15:00116200011640001160119116359721.610585831162016
09:20:00116367311640011161922116389824.139774031163324
09:25:00116395111650171163353116409026.681792461164211
09:30:00116408911664001162611116550320.649263881164581
09:35:00116600011669931165503116602811.247179311166175
09:40:00116602811680001166000116646842.199405241167134
09:45:00116646811672221165566116656112.366962161166392
09:50:00116656011673771164106116600033.760842391165327
09:55:00116605111697031166051116904651.497272761168535
10:00:00116920011694001167361116913922.948882851168052
10:05:00116909111700001167955116901517.755264941169572
10:10:0011695471169547116837911694996.457071011168872
10:15:00116848411687471166958116757012.115021201167786
10:20:0011670411167741116650011665007.155078001166984
10:25:00116650011671321166000116700014.614107381166580
10:30:00116687911669991164590116585115.032288671165737
10:35:0011652301165308116459111650006.532169911165027
10:40:00116523011669101164670116691022.356329101166299
10:45:00116611611680101165701116743913.744631971166901
10:50:0011675851167620116554611660006.978833191166707
10:55:00116600311660031162537116356817.370858871163642
11:00:00116306711651551163016116456818.227365291164367
11:05:00116456811654691164112116495412.354004721164758
11:10:00116484111676001163461116700035.123134381165202
11:15:0011670001167566116646711669863.446443791167307
11:20:0011668941168000116599811669635.551275141167384
11:25:0011670001167335116589911664919.210337111166302
11:30:0011658021166230116424411643789.626214241164858
11:35:00116437811652321160530116144445.170857981162143
11:40:00116162111625971158628115903680.391583271160535
11:45:00115920911600351156641115881078.831211191158367
11:50:00115881011605671157414116000115.856874721159164
11:55:00116028911604101153840115539146.948600861156397
12:00:00115593711578201154000115706730.226222631156203
12:05:00115781911595001157217115884810.247692461158105
12:10:00115949911608791158965115987814.439446511160023
12:15:00115941911613901159229116130320.913924441160281
12:20:00116100011630001158609116199929.534050191161056
12:25:00116135711626731158947116092460.809527501160418
12:30:00116097611609761159270116021713.593612111159915
12:35:00116031911607591159400116003312.411805501160129
12:40:00116008711603401158419115947218.083951381159696
12:45:00115973711597371157200115797713.604184631158269
12:50:00115797711583061157014115709448.904587141157385
12:55:00115714511579801155980115638121.878353261156966
13:00:001156349115962111531471159019163.191825521155843
13:05:00115867411607831158450116007746.506693171159682
13:10:00116070011617041159833116043138.988128951161212
13:15:00116055511616951160161116132918.652603721160854
13:20:0011613281161939116042811611088.097437631161215
13:25:00116110811622221160710116222213.218046631161430
13:30:0011622221162356116127011617718.344817261161828
13:35:00116177111623561160042116070316.794806591161376
13:40:00116071011613551159560116071017.936259731160569
13:45:00116088411614381159543116025415.422048381160443
13:50:00116051511611401159560116114013.318900001160511
13:55:0011611401161151116030011605006.860064751160888
14:00:0011609631162000116051811620008.193980181161549
14:05:0011619381162440116190411620834.964411251161988
14:10:00116208311620831160000116072618.523244921160564
14:15:0011601611160610115950011595028.867589251160054
14:20:00115950211603131159500115950039.675704021159560
14:25:00115971011606611158791116002125.311138321159745
14:30:00116019411605741159503115950323.822708071159817
14:35:00115950311595031157388115826256.726978391158514
14:40:00115818211586571156000115711119.113757081157129
14:45:00115793011610011157423116100121.120914411159641
14:50:0011608921160892115993011599625.989916111160221
14:55:0011599321160481115912411591245.268442421160187
15:00:001159124115916111519681156229152.054189611155646
15:05:00115600011600001156000116000045.821248971156998
15:10:00115998311626221158996116053586.756332791162065
15:15:00116053511625101160247116230238.037950781161778
15:20:0011620721162294116092711621979.568277371161441
15:25:00116214411630631159026116306371.020770641160989
15:30:001163187116448911597901160605119.960419091162766
15:35:00116026011614511157223115816367.115170081158576
15:40:00115816311595391158142115853939.927261391158971
15:45:00115878611601601158746116016014.295552111159637
15:50:0011601601160964116000011604306.622410851160476
15:55:00116040011608091159850116080911.365083981160444
16:00:00116071411608091159293116080543.072359131159942
16:05:00116050511610001158658115879835.239512801160027
16:10:00115874311589371156313115631934.794895061157515
16:15:00115631911566101155412115541238.334770971155980
16:20:00115516111558311153369115388623.021841761154519
16:25:00115391711566191153886115626819.133206871155448
16:30:00115630411563041151638115163851.564165201153021
16:35:00115223211526991151080115157530.195571291151972
16:40:001151615115200111478001149453174.206457671149650
16:45:00114889011547691147548115260681.594896741151511
16:50:00115259311532201151570115215031.090042901152449
16:55:00115235011533761148780115337630.950181291151209
17:00:00115305811563301153057115420998.977822171155052
17:05:0011541711155395115352611549668.754858121154694
17:10:00115539511568761154259115539615.639075411155285
17:15:00115572011561191153804115385612.851799531154338
17:20:00115382211544861152945115341812.790626241153674
17:25:0011536171154391115215311538514.554008371153613
17:30:0011538801154262115368111542617.296659851154114
17:35:0011542611156338115426111562268.800348681155129
17:40:00115622511569081155960115655113.226736271156345
17:45:0011565511157210115629811565067.929628001156829
17:50:001156299116097211559601159269108.337933231159353
17:55:00115927011613731158733116100147.594502821160415
18:00:00116100111610011158458115845821.189386521159234
18:05:00115845811600431158458115932411.735584431159739
18:10:0011593241160077115845811595906.547274761159268
18:15:0011595901159590115845811584588.875040641158652
18:20:0011584581159025115823711585003.489749981158477
18:25:0011588541158890115700711575008.938598021157728
18:30:00115704111579201157002115770113.652834851157520
18:35:00115774311583301154587115544013.578253051156182
18:40:00115544011556791154056115437022.063004461154685
18:45:0011542011157025115372911562659.952406361155504
18:50:00115555611579231155000115700011.108766621155854
18:55:0011572001157808115668811573685.826725101156984
19:00:0011571321157370115573211570988.871233741156626
19:05:0011570701157135115633511564866.968467541156632
19:10:00115600111564401154840115484022.765999781155718
19:15:00115500111560761152882115550034.225595971154451
19:20:00115550611555061152356115418947.442242331153311
19:25:0011541891154299115329611539949.557650321153810
19:30:00115399411546651153296115442013.621454361154095
19:35:00115442011544201152100115210020.141666251153227
19:40:0011521031152864115210311525126.863032631152565
19:45:00115210111521011150600115100018.992744111151445
19:50:00115100011537791150505115377916.389953561152091
19:55:0011534001154525115293211537008.928986061153699
20:00:00115386411545441153142115319713.815834971153870
20:05:00115368811536881150194115136616.915464691151972
20:10:00115136511519061150000115075437.806005341150765
20:15:00115075411540001149000115400037.991812761151105
20:20:00115400011544681153621115369422.517212601153990
20:25:00115418011545001151637115267810.117407941152922
20:30:00115235711523571150873115096412.311514771151685
20:35:00115100011536011150874115360114.076812101152076
20:40:00115391011541301153320115387114.679272501153882
20:45:00115387211540001152000115225428.459092581153305
20:50:00115317511540001152713115350012.356436681153601
20:55:0011535311153910115272311530894.323587911153252
21:00:00115302311562001153023115618452.720451101154151
21:05:00115618611570711155333115644743.884240711156347
21:10:00115644711589001156447115873724.075087821157358
21:15:00115888711591201156454115800012.499008121157999
21:20:00115800011591511157419115758513.165111191158291
21:25:00115758511579101156696115730912.041597971157300
21:30:0011573091157454115575011560006.173037701156634
21:35:00115568411562741154775115477521.929524081155391
21:40:00115465411555701154455115545712.061811261155154
21:45:00115544411554441153499115350020.412986711154138
21:50:00115355111541841153241115324115.609541851153638
21:55:00115360811544951152360115270017.508245591153331
22:00:00115236011523601146900114761182.775570501149222
22:05:001147561115769611410001156542203.736004701149103
22:10:001157118115833711547971157017116.533966131157099
22:15:00115701511579971156170115726723.056518891157008
22:20:00115759911600361156905115863244.801205131158624
22:25:00115863211590001156390115695023.938716721157952
22:30:00115694711580931156100115672013.357349621156856
22:35:00115672111600001156401115993021.723043701158862
22:40:00115996211621701158943116188768.233035611161295
22:45:00116188711620261160260116150028.448503421161437
22:50:00116179711625001160913116153815.583698571161781
22:55:00116144111614411160000116099312.825960341160504
23:00:00116096111609611157463115758072.666484831158404
23:05:00115758011579171155625115780013.872062511157272
23:10:00115780011580001156156115678913.149910441157350
23:15:00115719111586201156515115862020.659172051158283
23:20:00115862011586201154521115661729.244075131156170
23:25:00115607711569291154798115692916.030653451156162
23:30:00115692911569291154000115452522.042453191155673
23:35:00115433111553651153506115452111.666227151154368
23:40:00115452611558251153151115342421.548628231154540
23:45:0011534721155000115309311538758.527681031153659
23:50:00115380111544691153222115446910.083800001153820
23:55:00115446711544691153474115446911.146106561154017
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.