暗号資産価格データベース


2020年07月31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
00:00:00115430811563981154307115618123.777498531155275
00:05:0011561811156429115528911557219.325752391155953
00:10:0011556931156456115552111562723.786012521155901
00:15:0011562731156499115496211554506.811582491155562
00:20:00115437411561891154094115618911.182971061155070
00:25:0011554741156370115547411563705.974608201155971
00:30:0011563461157690115634611575717.880147001157270
00:35:0011575711158434115719711576047.260768761157847
00:40:0011576191158620115761911583845.685024631158373
00:45:00115841511586201157981115827620.736851991158566
00:50:0011582741158276115700011573863.933221261157551
00:55:00115748711588601157487115886035.131761291158617
01:00:00115882911604101158329116033020.734465491159542
01:05:00116019111603051155274115587726.286532521157356
01:10:00115600811577041155274115575610.696597811156568
01:15:0011557761158366115569111565008.535195521156999
01:20:0011565101156510115442011544204.141452351154964
01:25:0011544851155969115448011555474.236001001155140
01:30:0011550011156091115485811548585.365309701155164
01:35:0011548811157526115488011572913.154419681156286
01:40:0011569621158150115696211575586.442007541157779
01:45:0011578611157872115675211567533.217399991157606
01:50:00115709511600001156856116000010.532086481158742
01:55:0011594101159998115807011587026.513637241158886
02:00:0011588441160000115861311589343.731956911159080
02:05:0011589511159627115895111589541.285999001159292
02:10:00115896011603671157000115724312.565757591159393
02:15:00115707711576721155633115563312.071889791156564
02:20:0011551941156100115500011555983.017004101155321
02:25:0011556271155965115495011559511.693615631155744
02:30:0011561461156146115587611558890.741840001155915
02:35:0011558161156020115534511555410.494366111155743
02:40:0011556541156068115552411555240.627002001155675
02:45:0011555511159330115470011579098.657158031156510
02:50:00115785811603311157617115929911.445848561159197
02:55:0011595121160000115911311593434.933081661159637
03:00:00115999911628001159799116154729.504976091161470
03:05:00116200011630001161072116107210.625710771162472
03:10:00116230211629991160800116258612.059231881161935
03:15:00116258611635001162531116336010.876584571162913
03:20:00116336011646801162210116299916.753691621163724
03:25:00116296811645001162505116300010.026098111163591
03:30:0011632541164500116325411644584.760415571164018
03:35:0011642321164458116254111629084.809901011163232
03:40:0011631411164500116312911640005.297043361163797
03:45:0011636931164039116329311632933.339521661163839
03:50:0011636891164018116269611636496.219710131163209
03:55:00116279611650081162662116428114.399675711164620
04:00:0011642401164240116423911642390.328986001164239
04:05:00-
04:10:00116601011680001166010116700030.541374201166844
04:15:00116700011683181166651116800016.436916531167524
04:20:00116831911695001164800116480237.947042491167564
04:25:0011648021165993116400011648027.327691891165077
04:30:0011652501166000116368011644155.882878111165145
04:35:0011640591164781116285011637796.974184301163775
04:40:0011644671165827116422211655697.834600131164715
04:45:0011655401166000116466311653248.850620971165361
04:50:0011653241166515116532411663774.437403091165848
04:55:00116642411680001166095116640622.748637201167327
05:00:00116714411677931165862116678511.911152221166991
05:05:00116678711694991166602116920023.318874021168173
05:10:00116880911692741166142116726821.049538571167633
05:15:00116820711694401167434116748312.470422381168259
05:20:00116754311698441166883116923014.498321181168624
05:25:00116984411701441167760116819531.771715251169756
05:30:00116900011705601167266116777417.783474801169663
05:35:0011687341170000116873411699335.179747261169428
05:40:00116993311700001168542116900010.592299121169202
05:45:00116919811708431167726117084315.665033131169513
05:50:00117084311710031166854116779814.647736821169439
05:55:00116857711693271167590116809810.243107621168175
06:00:00116796911699341167969116947913.254466851169129
06:05:00116956011706801166985116799949.417897251169292
06:10:00116800011688051161800116600038.655727331165006
06:15:00116600411686701166000116867012.933100081166840
06:20:00116864011688041163700116520124.765777771165905
06:25:00116520211660001162500116433133.298081151163764
06:30:00116453911660001164230116423020.309720861165296
06:35:0011642301164379116323211633739.360010661163797
06:40:00116353911655781162639116264119.054370501163550
06:45:00116264011640011160782116341017.337754401162483
06:50:0011634091164000116221011639898.751365491163117
06:55:00116398911645511161412116287714.220625041163414
07:00:00116311511640851162877116407512.575689771163271
07:05:00116407311640751163333116407510.253954011163893
07:10:00116404211658391162642116561810.946559131164632
07:15:0011659801165980116500011650315.652500001165417
07:20:0011650431165272116395411648065.333047251164644
07:25:00116541611657711163562116541114.452839271164570
07:30:00116491111677691164911116651020.218692001166571
07:35:0011669941167068116400011645488.062785201165523
07:40:0011642301165000116317411643207.507312531164296
07:45:00116462411655491163500116367111.179289871164444
07:50:00116367111679501163648116795012.138180471166251
07:55:00116795211708621166423117086239.733128741169005
08:00:00117086211713271166939116918028.715957121169350
08:05:00116909211708611168916117007717.698710141170251
08:10:00117007811711991168057116909437.898146151170134
08:15:00116909411701351165001116644829.956976511167353
08:20:00116709911680791165725116710028.589280051167020
08:25:0011675811167581116518811657239.169668431166173
08:30:00116572311669701164819116505317.427872751165832
08:35:00116516511670001163819116450016.748530211165412
08:40:0011642241165000116401911646387.620849261164666
08:45:0011646381165380116448311652504.171863411165062
08:50:00116526211652621163131116382910.192328501164090
08:55:00116320011634531162500116279516.961433751162888
09:00:00116268611669121162686116510827.282517691165084
09:05:0011651081165358116277911628392.119358871163959
09:10:00116283911633441160500116134910.619924221161629
09:15:00116140011615751159601116000027.536407631160171
09:20:00116000011617951159107116145016.942563491160191
09:25:00116200011621021160547116089022.803390531161014
09:30:00116120111619681159201115920112.093955181160601
09:35:00115941311594131156832115885041.450693191158473
09:40:0011588801158880115740011584278.721530781158019
09:45:00115868011586931155050115505022.501669101156159
09:50:0011553001157100115530011564168.954170001156716
09:55:00115700011570001154610115651027.209249851155685
10:00:00115664411574181155859115741820.786010691156616
10:05:00115761311587831156436115797374.313417711157963
10:10:00115777811603561157608115780961.161253911159284
10:15:00115780911578091155000115500060.715833911156927
10:20:00115500111556261152151115347934.275733261153742
10:25:00115348011534801150501115221199.021839611152565
10:30:001152224115267011491331150000109.136077611150660
10:35:00115000011519991148365115024646.088698571149888
10:40:00115024411517761149000114949925.309410341150141
10:45:00114949911509681148050115096819.969726901149123
10:50:00115073911532751150026115226560.962975841152163
10:55:00115229511555001152164115376789.814092561154030
11:00:00115330211537671151105115218818.128409591152363
11:05:00115192811521241150000115010320.027734091151331
11:10:00115013411526521150134115260014.832388521151387
11:15:00115260011531781151074115130810.564060741152381
11:20:00115150011534911151308115294911.895435631152088
11:25:00115291911538081152566115338911.632313001153043
11:30:00115338911537961152013115201463.183440941152768
11:35:00115201311527311151319115210025.236378021151792
11:40:00115210011535001150793115124249.353215941151922
11:45:0011508321151793115067711507478.876129861151064
11:50:00115119211529671151190115235311.927739431152159
11:55:00115235311528001150815115164915.641543001151901
12:00:00-
12:05:00115393011546311153641115403025.053890701154074
12:10:0011540001154132115328111534909.335782671153666
12:15:00115332011539181152870115287319.791297501153686
12:20:00115271011530511152390115260311.331115001152778
12:25:00115289311554041152737115457151.946284591153904
12:30:00115451711551201152373115237312.188120701153773
12:35:00115237511525871150000115051252.123904181151298
12:40:00115038511515011150385115150133.005552421150982
12:45:00115150011515011150001115091014.223897611150649
12:50:00115091011513101150444115089024.030548271150688
12:55:00115130811519901149308114968128.919557801150358
13:00:00114981811510191149818115101913.218011901150463
13:05:00115100011527571150579115195439.442142611151427
13:10:00115202211524991150060115006048.069391661151612
13:15:00115047911520001150007115200030.585426121150832
13:20:00115200011525011151505115250125.369577021152182
13:25:00115204211525251151354115250020.747216571152356
13:30:00115214711533501152002115320033.583458961152920
13:35:00115320011535001152747115335369.162342641153309
13:40:00115335311540001153086115383095.315146841153597
13:45:001153830115760611536801156529110.870795391155754
13:50:00115652911570251156529115652922.891432481156579
13:55:00115676111579491156506115709019.552450001156985
14:00:00115749011577051156506115650612.518429001157429
14:05:00115720611575001156541115725011.325540461157349
14:10:00115709011572501156000115681318.141736491156502
14:15:00115682011572191156000115600038.021648791156094
14:20:00115600011575641156000115756412.200604251156659
14:25:00115751911577271156882115750316.499308481157043
14:30:00115757611580001156705115671121.717103261157387
14:35:00115671111572341156000115600046.997834681156762
14:40:00115600011566511155507115617518.054015951156157
14:45:0011561751157996115573511579964.308015411156768
14:50:0011579951157995115744711574474.482842081157592
14:55:0011574471157447115624411574035.801526081157066
15:00:00115709711575001156546115733319.242523321157245
15:05:00115749311580641157275115806119.035487321157775
15:10:00115797611582001157129115820018.298118351157699
15:15:001158010116219211580001161745106.515842691160610
15:20:00116174111644441161697116410428.343118361163249
15:25:00116410211650501162713116343358.191838261164529
15:30:00116343311655911163400116524427.263412141164828
15:35:00116524411652441164000116470726.426724571164739
15:40:0011646001165000116364411636446.819819001164444
15:45:00116355111660121162795116587727.441449421164706
15:50:00116587711677541165877116693548.065883491167013
15:55:00116693311672631165738116638920.286053441166376
16:00:001166964116794811626021163901101.044592221164910
16:05:00116389611639011161939116300718.754536021162640
16:10:00116314411635741162231116279021.248370001162950
16:15:0011621581163006116169711630065.745878481162318
16:20:00116305111653451163039116527640.805707321164833
16:25:00116450611649331163671116450023.987686211164411
16:30:00116450011660001164500116560015.043404301165533
16:35:00116560011658131164650116581311.319727601165146
16:40:00116581311679811165813116758224.374663171166917
16:45:00116758211684411167122116791224.902756781167851
16:50:00116791211681841167420116742013.241339611167763
16:55:00116742011685241166690116713330.305718281167453
17:00:00116713411690961167000116718321.195205401168496
17:05:001166891116689111622501165000101.193162981165501
17:10:00116500011698401165000116950060.489240421168536
17:15:001169506117282811674001172025151.520817061170080
17:20:00117202711734201169721117052149.725560971171890
17:25:00117052211720001168220117200044.010857071169836
17:30:00117137611720001168500116850035.647001921169911
17:35:001168504117099911675001170338113.383493431169480
17:40:00117033211703321169102116979213.130612161169641
17:45:00116979211698901168560116919617.163486721169045
17:50:0011695961170000116877711700007.714108551169393
17:55:00116999911700001164982116731689.311247461167300
18:00:00116731611673161165908116616617.790382701166653
18:05:00116616711698301166166116983037.104803891167408
18:10:00116983011703551169379117002443.174868111169800
18:15:00116980611703481168938117000025.306068731169705
18:20:00116999411703701169650116987137.936291651170111
18:25:00116995711704981168993116931856.506160401169065
18:30:00116900011703001169000117000812.859743231169596
18:35:00117010311701031167030116842418.193924631168411
18:40:00116795211680001166873116743210.776482521167331
18:45:0011674301167430116616011669719.698535581166814
18:50:00116625111671501165740116590512.904558001166700
18:55:0011656611166872116564411668722.095970001166271
19:00:00116637111677541166000116703218.323760621166927
19:05:0011669831169179116698311689037.374138341168359
19:10:00116900011700001168727116914210.664220011169295
19:15:00116914311691751167703116870011.664955731168722
19:20:00116887711688771167865116850037.270456351168555
19:25:0011685001169000116804811680486.153693961168576
19:30:0011678001168001116747411675834.607576011167710
19:35:00116758311703591167583117000042.022332021169745
19:40:00117013311707771168060116946074.270516481170013
19:45:001169460117361911685491172448139.839472391171695
19:50:00117244811732321171277117227333.848084341172343
19:55:00117239611743701171942117300040.231197701173344
20:00:00117300511730051171277117239617.831477291171813
20:05:0011723961173040117175611729686.942101781172434
20:10:00117271711733601171327117297113.117354341172466
20:15:00117271111729691171277117147741.935520131171419
20:20:00117147711720761171231117123112.756631461171636
20:25:00117123111731531171231117315325.653189221172439
20:30:00117315311738071171807117226325.562188091172901
20:35:00117267911740861172150117232828.925728341172727
20:40:00117232811735001172328117317437.103569851172631
20:45:00117316411747721173164117474238.070070861173996
20:50:00117474011777771174285117777766.154684051175877
20:55:00117777711799901177012117897984.451848341178464
21:00:00117897911797851175637117800062.574859631177734
21:05:00117745811780001175837117727533.687207801176970
21:10:00117700011770001175000117680065.997585511175976
21:15:00117680011786501176800117803545.664894041177978
21:20:00117741111785951176936117718617.543011191177791
21:25:00117718611800001176661117911740.000921151178245
21:30:00117912111800501178527118005069.484579941179775
21:35:00118005011805001178528118030050.767445631179448
21:40:00117973411830001179616118150048.161575661181731
21:45:00118172511821001180559118210018.031225571181489
21:50:00118193211823361177624118004650.810943111179661
21:55:00118037411832661180239118290039.176708241182050
22:00:00118326611840001179550118169761.893638821181991
22:05:001181697118169711766071176607139.331723491178779
22:10:00117660711794381176607117919942.641374431178640
22:15:00117899911808911178675118000027.981174451180047
22:20:00117996311816981179963118169745.550588741181179
22:25:00118165411816971175801117653853.804544691177801
22:30:00117658311782081175000117820850.828894931176667
22:35:00117798311781081175670117669657.311253491176892
22:40:00117655711769921173500117432333.645702441175094
22:45:00117432311767841173500117618924.578526481175168
22:50:00117619011784201174550117774721.859169121176680
22:55:00117835611801841177456117955336.990109801179416
23:00:00117946911803021178367118030231.731761351179439
23:05:00118030211810501179660118059622.503312991180668
23:10:00118053711815001180037118113237.501732341180845
23:15:00118113211816981180274118124237.031051341181489
23:20:00118146911816981180190118114851.265094191181424
23:25:00118114811823501180543118059032.094017461181709
23:30:00118067711845001180001118444439.359609411182734
23:35:00118444411850171184184118501750.228993661184918
23:40:00118501711856001185000118500069.134559171185085
23:45:00118500011859991184535118589837.448120561185113
23:50:00118599911875501185999118692740.410910151186903
23:55:001187549118980011859661189800149.082407481187375
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.