暗号資産価格データベース


2020年08月02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
00:00:00123236312336231231500123334717.850884781232298
00:05:00123336112356311233339123559127.998203391234846
00:10:001235591123907112338491235478121.232054681236529
00:15:00123547712354771232987123354629.143719861234465
00:20:00123305012343001232559123300023.286264411233152
00:25:00123250112329741231146123156210.039605651231975
00:30:00123156212339111230251123391110.440902091231731
00:35:00123391112351101233260123350016.228491871233676
00:40:001233500123500012314101234182205.204006051232728
00:45:00123469112349891233560123356028.006790111234021
00:50:0012340001234000123210512328588.682160121232875
00:55:00123285812350001232858123484815.544172491234013
01:00:00123484812348981232449123386917.345160331233554
01:05:0012337591233759123211312329938.368096701232876
01:10:00123355012356001233260123521727.563825281234414
01:15:00123500012360001232990123353826.639875511234804
01:20:0012335381235999123353812359993.745327981235305
01:25:00123599912380001235613123702118.082336931236837
01:30:00123709012388721236453123850022.974912081237618
01:35:00123850012400001238093123903022.446833231239316
01:40:00123954012400001237897123962017.759713271239010
01:45:00123985012400001235697123771131.676778721238384
01:50:00123722112372211234301123570923.918902111235592
01:55:0012358161236128123450012350809.233341691234939
02:00:00123546612373211235080123522012.230830451235566
02:05:0012351751238198123517512370009.036762151237251
02:10:00123700012407891237000123993717.843797931239627
02:15:00124047812412301238796124044150.411178111240538
02:20:00124117412420001239751124022050.186368421241114
02:25:00124028012444891240263124243174.136404501242988
02:30:001242431124342112382201241198138.227191761240346
02:35:00124163412435621240190124106821.499504491241616
02:40:00124093412454491240934124522349.443221921243967
02:45:00124544912464651241566124348691.462088181244854
02:50:00124348612450701242000124507018.715245421243321
02:55:001245163124516312394081244449152.983608501242573
03:00:00124444912444701240004124132841.289242241241768
03:05:00124143012418451236381123655031.035975851239288
03:10:00123724012380001235500123686613.522634231236718
03:15:00123686912388271234148123528329.123743811236106
03:20:00123443212366371233737123511119.136686231235004
03:25:0012350511236286123424212354935.153701061235293
03:30:0012350001236830123458112345816.424114481235604
03:35:00123476812347681228501123180561.667156851231277
03:40:00123081012345701230737123445253.747869491232442
03:45:00123441012384551234090123793726.404588751236789
03:50:00123829012384571234160123725012.984862131236410
03:55:00123713912389701236760123880911.212494491237911
04:00:0012388091238809123880912388091.091776401238809
04:05:00-
04:10:00124046012425401239699124254035.500053911240865
04:15:00124254012429321240612124091520.048736051241767
04:20:00124091212447101240846124419627.543009371243051
04:25:001244236125000012441961248871123.078875481247385
04:30:001249999125380012451881253800138.964291441249635
04:35:00125400012565391251485125618498.146892551254259
04:40:00125650112578591253640125522656.138661371255575
04:45:00125500012554001247116125168568.542263191251498
04:50:00125168512519251247650124981226.612166061249516
04:55:00124972512518891246000124951047.165500081249100
05:00:00124992412554451249924125418831.311355101253192
05:05:00125402012540201251919125360824.635190371252921
05:10:00125400012540001251156125150218.536654331252446
05:15:00125159512525511240444124712596.628797201245783
05:20:00124809912512871247171125127129.284511951249529
05:25:00125135912555551249768125475261.533281311252325
05:30:00125474912582681254142125628580.689624761256299
05:35:00125600012560001251926125499863.592399971253371
05:40:00125450712572531254000125447231.186149131255416
05:45:00125447212559201251820125482126.860979791253876
05:50:00125489612552531250318125290824.510124781252837
05:55:00125314512564151251525125600028.827638071254321
06:00:00125600012560001254000125480318.959508611255245
06:05:00125500912588881255009125888853.373332751257723
06:10:00125858012588481256210125870030.578792211258110
06:15:00125870012588891251920125472951.859093441256238
06:20:00125441012559911251870125472335.656845481253957
06:25:00125472412555711252000125279925.254438651254050
06:30:00125205012562291251450125542125.832105731253445
06:35:0012550001255389125328012548157.820126681254385
06:40:00125471812565401249380124962338.000865391252413
06:45:00124960812525501248677124874933.650032051250708
06:50:00124900012520001247994124829419.476511191249965
06:55:00124800012500271247654124915619.790732401249172
07:00:00124900112497721246293124662636.658169741248106
07:05:00124682012494201243930124878337.229435731245776
07:10:00124878412516131248784125150030.216140921250615
07:15:00125150112518341247775125043224.269997281250510
07:20:00124955912501651243713124690049.759799351246950
07:25:00124679012493971246001124758215.119551881247971
07:30:00124775712500001246942124813926.887152681249014
07:35:00124801012510011248010125094314.174487001249711
07:40:0012509431250943124783612492006.060442641249631
07:45:00124874012502321248599124983818.639604891249450
07:50:00125020012521011250200125116522.654100771251233
07:55:0012517011252500125116712517599.657437621251847
08:00:00125190412522251249198124950029.056113251250889
08:05:00124919812520001249000125123812.208766281251083
08:10:0012512381252000124950112506957.311548641250390
08:15:00125069512507021248389124838927.031052721249435
08:20:0012483891250633124800312506214.845881701249118
08:25:0012512231251295125000012500006.230518291250254
08:30:00125000012525001250000125167121.173652191251582
08:35:00125167112520861250400125201411.979739551251373
08:40:00125201612526311250868125219621.388296011251921
08:45:00125219612540001250922125400036.563770291253002
08:50:00125400012540361252850125400016.809746671253523
08:55:00125399912554801253000125327136.301484391254359
09:00:00125327112558671252500125550058.169658851254622
09:05:00125549912572201255026125700069.104359151256011
09:10:00125700012575421255588125754262.910846551256739
09:15:00125750212575421253000125450070.683663261255631
09:20:00125450012545001250000125191479.081302341251882
09:25:00125191712543001251780125400027.710123391252910
09:30:00125337812540001249954125104343.863806981251591
09:35:00125153012522921250306125200010.445741781251310
09:40:00125149112519671249293125040049.701616161250294
09:45:00125040012530611248500125226056.136463521250746
09:50:00125226012533701252260125300014.663301941252687
09:55:00125300012540941251687125168727.433082641252469
10:00:00125210812555001251055125487521.934827241253650
10:05:00125487512556841254677125467712.468021181255130
10:10:00125467712552211253248125324820.498585571254341
10:15:00125330112570001253301125615635.562067551256121
10:20:00125623112578591254860125705368.485940491256818
10:25:00125719012577561253890125540544.736210021256352
10:30:00125519712575201253397125706919.445067511255424
10:35:00125749512588601256970125830760.201995441258043
10:40:001258056126444212580561262890145.245662081260814
10:45:001262625126558212620001262000131.011865211263903
10:50:00126200112660001262000126600059.815413441264325
10:55:00126600012675501265000126755069.189581111266457
11:00:00126755012675501263846126646747.636903791265480
11:05:00126610412678801264642126761564.232933431266684
11:10:00126787512693001266764126857750.325661041268223
11:15:00126899012700001267076126822049.666058191268915
11:20:00126800012683101264003126541078.527856791266202
11:25:00126541012670001264036126633627.225820941265437
11:30:00126633612670001264507126499821.945832101265502
11:35:001264998126600012625171265999200.136230001263900
11:40:001265980126824812647311267675108.638922491267081
11:45:00126720012680641265674126588232.255810001266618
11:50:00126588212683671265483126822028.867311341266482
11:55:00126836712690001265883126628819.585976491267508
12:00:00126628312671851261700126237670.348171151264755
12:05:00126237612654831261000126510826.283491301263712
12:10:00126462112646211261639126363134.299982841262955
12:15:00126434212668001264121126607615.085874261265174
12:20:00126586712689571265827126763437.189799491267967
12:25:0012673661267878126607712672019.155115691266859
12:30:00126714512672011265390126620012.409655561266421
12:35:00126620012680171266200126801628.175483571267404
12:40:00126800012695001267742126900033.343871531268788
12:45:00126879712700001266365126899741.281202191268015
12:50:001268997127284912682301271275143.527400401270671
12:55:00127167612750001270407127455982.399394481272272
13:00:00127468612750001271344127312178.642799601272778
13:05:001273799127850012729251278438190.483640491274954
13:10:001278438128666212772711283322188.657841631283145
13:15:001283595128650212806111281839145.159751231283774
13:20:001281839128295312641261269300353.018099431271071
13:25:001269300127270012665031267020152.438171391270835
13:30:00126702012710001266658126839964.354878061269243
13:35:001268398126935012119991215969377.755574721242616
13:40:001213271122020411626471195243584.367405811195403
13:45:001195243120000111736051196996464.336109361185072
13:50:001196999120635011860231197738374.966545531198542
13:55:001197740119935811825001188747206.670204381191288
14:00:001188533119563011830011195630114.941034421189154
14:05:001194867120725211945701206002304.246960391202799
14:10:001206722121499012037511208000360.472157561210445
14:15:001208000121072512018121204473200.382938241204814
14:20:001203554120447311986341200500130.687357471201182
14:25:001200500120143211894101196722116.069821801195980
14:30:00119784012022801196245120223347.682947501199923
14:35:00120200112069991201300120186269.213642031204234
14:40:00120133212035801200000120000147.298977491201541
14:45:00120071812035801199413120358050.829778801201446
14:50:001203579120474711990691199660130.452615741203584
14:55:00119966012012421192000119616682.349003011196476
15:00:00119616711979991191271119799970.717407961195265
15:05:00119753312018561196997120003952.105414051200234
15:10:00120003912019991198681119997988.031392011200043
15:15:00120000012000001196000119710824.090785331197710
15:20:00119705712008991196782119912341.169224511198182
15:25:00119934512018001199345120150160.967637561201081
15:30:00120150112015011198282120100034.806853621200565
15:35:00120074112018581198662119999929.898267931200437
15:40:00119999912000001197500119750023.081203141198344
15:45:00119750011990001195001119784133.906894671197064
15:50:00119783311995681196500119956817.855598461198042
15:55:00119879612002011198047119999919.331969491199479
16:00:00119999912005231196956119747522.578637571198510
16:05:00119818212009801196259120098021.972514371198604
16:10:00120081012045001199997120450039.403015591202552
16:15:00120450012058021202212120521223.490948471204009
16:20:00120521212083761204000120700047.873402441206372
16:25:00120725512095001205619120854431.449979951208010
16:30:00120888212094121205619120726223.755173881207549
16:35:00120726012089291206317120735021.061850381207531
16:40:00120735612074181204415120512422.312444511205525
16:45:00120537212075651204855120680017.908119991206311
16:50:00120680012110781206800120935237.176641471208969
16:55:00120924212092421204337120501021.617174131205947
17:00:00120501112056101202000120300618.896128791203974
17:05:00120250512030641200000120276739.962287961201511
17:10:00120228512055001202000120391815.279890321204583
17:15:00120445212056581202330120332118.522772741203662
17:20:00120365412052571203370120370715.763131871204403
17:25:00120370612041701200744120145823.333608261202355
17:30:00120120012023951201000120162322.441032781201623
17:35:0012016231203593120162112025877.304845611202702
17:40:00120258712036761199444120072337.508353991200752
17:45:00120100012010001199182120000027.163021571200078
17:50:00120000112019281199512120124810.627855781200510
17:55:00120189912025101198000119958421.392822331200293
18:00:00119958412010201198560120020528.343997621199681
18:05:0012006631201352120000012002089.925845931200795
18:10:00120017312010011198686120027910.073815181199427
18:15:00119917711997311194446119626032.532119151196736
18:20:00119625911984381194541119690721.255351191196171
18:25:00119740912010991196000120055419.815028691199134
18:30:0012005211201400119862612010218.980790891200276
18:35:0012011961201200119966412000015.989459761200514
18:40:00120000112005071199000120000113.240462471200084
18:45:00120000112003001198672120030016.640235661199510
18:50:00120030012020001200300120153614.806369991201202
18:55:0012015831201687119995112007966.654245131200783
19:00:00120082512022001198800120006817.010206331200316
19:05:00119915812000001197407119759812.291570391198670
19:10:0011976041198181119705111980979.197749981197397
19:15:0011981771198862119725611986237.786747201198104
19:20:0011987171198856119764411979092.762243701198019
19:25:00119846811984681194566119499919.402713881196412
19:30:00119473711962831194051119431425.639512841195166
19:35:00119450011957771193792119447914.200732101194748
19:40:00119447911944791190500119221938.821705061192262
19:45:001191470119643011837501194590107.964414151189354
19:50:00119459111980001194591119600133.239326761196259
19:55:00119600011972841194835119537921.709137791196149
20:00:00119577011983591195736119800011.882734181197404
20:05:00119800011999001195694119799615.985277911197501
20:10:0011979961197996119505011961397.121100471196555
20:15:00119613911961391188629119150046.212058451191579
20:20:001191001119100111770701184352134.484809821182333
20:25:00118408011851231182200118336968.976411111183893
20:30:001183703118637611812981182536129.324539691184050
20:35:001182536118259211604431167878211.286828741172710
20:40:001167520117419011648941173500127.419021541170076
20:45:00117332511755331160263117076398.469603741168874
20:50:001170763118178611707631179993270.263560361178814
20:55:00117941311809101176895117993255.324645691179097
21:00:001180185118385711725101182683101.095639131179081
21:05:001182897118552411815021184000168.267280741184267
21:10:00118400011877801180533118571547.465352401184653
21:15:00118567111861501177940118101182.738047831180947
21:20:00118085011833031180850118205333.861243921182215
21:25:00118157811815781176671117769861.510072051178783
21:30:00117725211810511173634117424161.480346531178560
21:35:00117424111771761170452117227458.124581841173670
21:40:00117227411773871169302117633087.920008781173205
21:45:00117633111783901174994117567224.180044531176610
21:50:00117567111777421172756117714045.617376521175542
21:55:001176608117660811664371169001107.152243841171362
22:00:00116935111745961167259117287371.637154171171712
22:05:00117261111759981172240117501439.411626561174367
22:10:00117501811759991173210117510846.324132271174595
22:15:00117507411783931174922117829752.952635141176830
22:20:00117800111797351177942117922622.411379581178879
22:25:00117973511798711174790117717048.863466701176665
22:30:00117738511798881177103117850024.621318201178649
22:35:00117800111815741175652118157451.343533411179236
22:40:00118167411824501179613118000129.116547411181137
22:45:00118000211818001180002118180011.904123361181414
22:50:00118180011819991179776118100022.289266971181088
22:55:00118042411819141178750118014630.228669371180037
23:00:00118002911800291175824117718049.871344551177635
23:05:00117747311782651175220117661621.597992301176403
23:10:00117687011795301176611117953013.292286961177759
23:15:00117953011812041178160117816014.922797891179906
23:20:00117816011794631177555117904914.570781101177951
23:25:00117889111832361178890118300024.202085591180840
23:30:00118304511850001181614118480026.250194591183820
23:35:00118499211855551182723118555516.751788191183819
23:40:00118506711888111184250118797270.613706171186806
23:45:00118800011888431186327118753822.142554751187774
23:50:00118749411881681185150118601422.289736001186562
23:55:00118600111864521181290118401043.981296521184237
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.