暗号資産価格データベース

2020年08月03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
00:00:0011840101184829118401011848293.994808121184639
00:05:00118482911855551183300118480216.708376291184520
00:10:00118500011857881183524118404013.046359581184921
00:15:00118359911840131181580118230013.821754991182334
00:20:00118230011832251181100118232711.787594331181969
00:25:0011817771184612118177711844579.671535731183682
00:30:00118500011853151183000118350016.429706121184020
00:35:0011835001183500118215811823446.775222151182718
00:40:00118234411823441179676118000019.890405241180899
00:45:00118040011835001180290118074339.975883201181737
00:50:00118060011808591177500117998831.263067091179035
00:55:00117998811804021178310117890810.571801011179104
01:00:00117855811826471176273118000047.247058121180007
01:05:00118031811850001179810118360027.647412891183049
01:10:0011835941184000118187911818798.053037351183169
01:15:0011825611183495118109011810904.320974001182472
01:20:00118109011824611179388118229612.710727921181021
01:25:00118281311866601182800118547319.773227641185129
01:30:00118543811877491184070118774915.936645761186029
01:35:00118774911880161184581118690023.309932301186141
01:40:00118693811885801186000118800018.954121781187650
01:45:00118798911895001185390118885030.121901211187217
01:50:0011888501189739118773611892626.533361751188560
01:55:00118926111915701188713119062932.290153251190258
02:00:00119075511916581189173119165816.925686391190441
02:05:00119188511920111187400119022035.462730761189366
02:10:00118985911924591189132119212720.858769811190910
02:15:00119212711938911189052119294037.774046401192060
02:20:00119234511961261191669119531915.375148381194104
02:25:0011953181195718119327211940668.730525561194789
02:30:00119400011955551191894119351738.281549841194179
02:35:0011940071196000119351111954948.241458961194813
02:40:0011960001196000119372011944777.775579041194466
02:45:00119377611976551192693119765527.035532971195704
02:50:00119765511985711196659119803514.282961961197781
02:55:00119804611995011194434119735128.547461111197473
03:00:00119715811978321195460119546010.484607881196468
03:05:00119527011961781194000119499616.362295161194930
03:10:0011955741197469119500311963957.052249201196252
03:15:0011963851196385119400011940008.631720671194967
03:20:00119408411962301194000119544012.446681241194870
03:25:0011960001196000119574711957511.001000001195811
03:30:00119575311980001195753119741612.302394221196937
03:35:00119694211969421191881119426238.171026031194008
03:40:00119345411943421190175119108823.072401371191862
03:45:0011920521193190119125011926557.749409071192383
03:50:00119259111943801191817119343118.303140581193369
03:55:0011942621195221119278211934515.341756311194346
04:00:00-
04:05:00-
04:10:00119488011957821193289119328911.981476571194427
04:15:00119380011943421191400119279915.213453311192470
04:20:00119180111925761190401119189516.284288381191444
04:25:00119189511934171191305119281710.854926951191822
04:30:0011930001193000119110011911001.458167201191991
04:35:00119146311931701184228118751732.391004201188564
04:40:00118616711892991182000118771557.497433571186482
04:45:00118735511890991186410118903813.141369991187655
04:50:0011890381189068118724511878046.746840451187792
04:55:00118730811907391186250119073916.277453631188308
05:00:00119021311909381187835119012119.390871101189537
05:05:00118928211900631186485118748414.539331991188044
05:10:00118779911914541187483118905721.828346551190065
05:15:0011888951189899118790011879009.236731941188853
05:20:00118816711881671182437118532655.191482481184976
05:25:00118481411848141180390118150364.624728851182319
05:30:00118188011841041180960118247015.716609251182566
05:35:00118285011839481179440118165029.561633421181577
05:40:00118095911834031179001118300013.843239591181450
05:45:0011826551183405118036611816137.848888631181395
05:50:00118088211810021177670117833028.973556481178859
05:55:00117873011797901176689117712211.507882831178203
06:00:00117713611820001177000118196926.802459351179210
06:05:00118223811830081179891118121019.303544111181503
06:10:00118102611826521181026118227917.311073001181753
06:15:0011823171183639118231211835739.832820451183043
06:20:00118312011831201180093118152513.602083241181152
06:25:00118168611825881180520118080010.771918781181439
06:30:00118080011826211177915118022020.009547491179756
06:35:001180068118006811679901176250148.230878811172158
06:40:00117625011823841175332118072552.266160961179052
06:45:00118044011842121177474118089255.048337071180326
06:50:00118060111833481179792118170912.370057531181178
06:55:00118191911838161180740118253219.739219301182016
07:00:00118230011851301182296118510628.135357901183914
07:05:00118510611871661184252118621420.653501901185674
07:10:0011863851186500118505011856679.834118181185778
07:15:00118581011867401181742118195417.591931401183941
07:20:00118129011854791181290118395312.735611221183906
07:25:0011844941186420118441311853156.159641341185410
07:30:00118541011854101182139118229231.984900281183391
07:35:00118229211834241180849118084922.830715411182315
07:40:00118150511822751180397118071320.033686131181443
07:45:00118151211817001178573117997722.772901271179902
07:50:00118003211813321179480118111914.432517871180474
07:55:00118111911811191178066117965819.776824201179412
08:00:00117959911804101177194117928023.254364461179180
08:05:00117975411817931179280118079616.030249331180382
08:10:0011799871180295117879311795495.818787911179534
08:15:00117984711802941176800117771219.917817361178248
08:20:00117795811812571177958118117425.262575661179865
08:25:0011809441181139117911711803608.842039191179863
08:30:0011802101181502117937811796188.323147731180524
08:35:00117957611795761174167117730720.583867861177236
08:40:00117730711782381176095117731018.494782281177137
08:45:00117772911777301173750117432025.198031701175585
08:50:001174320117635611690601174277164.573057911173332
08:55:00117420311749201171800117420860.102873411174150
09:00:001174151117492011605001165449134.998480991167334
09:05:00116588611727801163804117250574.473338371168965
09:10:00117278011749201171994117254631.496974391173264
09:15:00117343211767811172815117505673.004283801174885
09:20:00117578611789501175244117741721.744275671176788
09:25:00117775011793861177417117801237.306009891178421
09:30:00117801211818881178012118188833.610757961180240
09:35:00118200011850001180980118215153.924176531182875
09:40:00118199911860021181999118379495.668604461184032
09:45:00118437011858351182738118491524.391295211184185
09:50:00118492011855381184179118543037.139398021184765
09:55:00118512911854641183827118382823.513073991184368
10:00:00118435011883501184350118774046.573411481186333
10:05:00118743011881891185312118545547.257884761186651
10:10:00118595011860651182548118302117.464551831183516
10:15:00118300011837481181951118195112.976671741182702
10:20:00118201511849501182015118423116.974088011183845
10:25:00118459011852801183861118420110.636134771184471
10:30:00118436811850001182424118408413.351213781184039
10:35:00118387411839701182006118267413.866621901182497
10:40:00118342111839601181628118204730.280213451182344
10:45:0011820471182975118174711820734.610635661182212
10:50:0011820681183330118162811828048.915125211182425
10:55:00118284011828401179799118015038.826530461180666
11:00:0011804031182790118040311827386.518346391182221
11:05:00118273811829901181000118135010.576740231181887
11:10:0011817451182577118119611824975.849894691182229
11:15:00118249711873131181280118599943.669836101184586
11:20:00118596911864891184920118492026.426179171185689
11:25:0011848031186101118480311857547.257217501185716
11:30:00118575411860001185000118569426.945561651185269
11:35:00118626611875381185698118721926.568458611186533
11:40:00118700011883801185814118838069.393142411187309
11:45:00118800011883801186707118683343.761594681187900
11:50:00118700311893461186830118694326.508137551187933
11:55:00118645211875221186000118748112.763039921186459
12:00:00118749011880381185698118569816.274578081186751
12:05:00118569811864451185128118601438.644741071185738
12:10:0011861721188107118617211874957.668170361187228
12:15:00118789711878971186000118610028.443950141186326
12:20:00118660711875331185963118680044.031466021186310
12:25:00118664011870001185500118671025.977202991186209
12:30:00118676711875491186545118705025.939283531187038
12:35:00118714811871481182700118365399.854717171185280
12:40:00118335411848241182580118292546.080564711183420
12:45:0011833001183939118253011829475.030200131183257
12:50:00118295311840221179300117991930.858746171181524
12:55:00117984811815811178845118070359.571018761179882
13:00:0011808311182360118074511814869.503609591181394
13:05:0011814861183194118148611831108.960966091182304
13:10:00118315611837801182649118275416.179654521183351
13:15:0011832811183400118267011826708.936217671182729
13:20:0011831101184000118252211834836.949552931183641
13:25:0011828901183599118226611835998.580561501182747
13:30:00118334111849801183340118497018.253044621184143
13:35:00118497511862501184841118569849.499528631185648
13:40:00118580011864801185631118648032.506911541186033
13:45:0011863501186350118441211848837.052892421185450
13:50:00118485711859061184636118526214.734738651185346
13:55:0011852051185721118493011850028.238376181185377
14:00:0011857211186916118493111849346.601781371185821
14:05:00118493411854291184386118438712.139098041184562
14:10:00118446111850541183720118391014.570635161184179
14:15:00118391011839101180730118178647.957669101181998
14:20:00118194411832881181944118271010.008530001182532
14:25:0011832491185258118324911837408.834909091184202
14:30:0011844481185617118444811854215.351578131184866
14:35:0011854211186665118542111858208.884679471185899
14:40:0011858191186351118546711862848.407505981185797
14:45:00118629011869221185906118610118.515962241186372
14:50:00118579311874251185190118652818.792984771186446
14:55:00118695511883001186700118830029.570928551187662
15:00:00118830011890011187900118800025.813925301188580
15:05:00118800011885041188000118826219.546770691188391
15:10:00118819811886821187501118813312.141537881188146
15:15:00118818211882431187309118772026.616848211187902
15:20:0011873931188684118739311882989.597821321188315
15:25:00118838811899991188290118999917.954975641189007
15:30:00118932311938081189249119303845.698709391191828
15:35:00119300011939601190181119203228.660837641192167
15:40:00119204011924691189842119029726.409502151191239
15:45:00119093011926671189971118997138.064825321190856
15:50:00118987111901341186374118815871.917837461187901
15:55:00118826911887311187810118826014.601581031188077
16:00:00118825511894301187782118943053.508837041188365
16:05:0011891021189859118860211898599.556895101189439
16:10:00118985911912901189859119101416.783644071190706
16:15:00119101611919991190445119044511.849979211191124
16:20:00119010011912501189440119048017.217704351190325
16:25:0011904881192000118978511920009.010639041191174
16:30:00119199411920001189555119048316.070978851190278
16:35:00119048211918241189888119120010.778638181191009
16:40:0011911021191992119071711919928.253309251191271
16:45:00119198311919841189440119034720.508297571190072
16:50:00119035011903501188999118900032.827936291189550
16:55:00118930611893071188900118930710.819827131189253
17:00:00118930611902271185924118630341.285045741188047
17:05:00118630211886301186279118863023.983115691187277
17:10:0011885401190090118854011899677.303267971189654
17:15:00119008911920001190089119157216.242399501191234
17:20:00119150011920001190337119140627.695875301191584
17:25:00119088711912341188790118902027.447733201190199
17:30:00118969311908741189230119019115.851270001190143
17:35:00119019011901901186486118693333.027636471188168
17:40:00118692311876441186000118687023.370189781186990
17:45:00118687011870101186000118672315.491715991186611
17:50:00118661311866131185050118505012.544608641185648
17:55:00118505011857621184500118450020.727875821185042
18:00:00118430711863321184307118600012.419105051185628
18:05:00118588811876931185888118766013.015052671186777
18:10:00118766011876601185410118642926.325532791186803
18:15:00118592011863551184568118635310.393645171185279
18:20:00118639311877281182409118365166.890065651184215
18:25:00118400311840031182626118304022.062132691183316
18:30:00118304011840001181558118400034.766853811182302
18:35:00118396911843301183370118386212.613404291183843
18:40:00118337011844661183091118428312.997889941183641
18:45:00118428211843751182076118207661.719792361183299
18:50:00118248711824871180913118222235.851212301181820
18:55:00118228111830631178879117898759.224064381180368
19:00:00117898711811071178987117988933.983146191179722
19:05:00117992011809221178260118070032.388409361179561
19:10:00118075311830461180609118277728.073554361181807
19:15:0011827151183340118131711829475.692824691182155
19:20:0011829471184890118228011848909.168833661184102
19:25:0011846881185000118350011843656.496677001184416
19:30:00118500011870001184300118636914.515411831185990
19:35:00118637511872791185362118581115.241468301186420
19:40:0011860741187030118520711865935.620232001186620
19:45:00118659311876901186593118769011.964065711186834
19:50:00118769011895451187690118954512.698248951188770
19:55:00118960011910001189316119091020.080522981190094
20:00:00119091011909991188906118901512.688373451189873
20:05:00118950011920301189000119067536.575775281190634
20:10:0011904261190426118819411882548.449205731189270
20:15:00118825411888921186334118716911.759751281187613
20:20:00118807011904001187400118999024.962982951188832
20:25:00119049111920001190000119082517.685086941191262
20:30:00119109311918531190474119047420.102479641190758
20:35:0011908561191353118983011913538.529918841190606
20:40:00119110011930171190847119301734.022808191191938
20:45:00119301711938501191842119202533.514292351193057
20:50:00119259911930131191880119230012.304353011192411
20:55:00119290211944001192508119440040.874974121193800
21:00:00119440011945331192275119238436.459384641193347
21:05:00119266911935001192000119277720.511888261192995
21:10:00119300011933661191746119219812.536763361192592
21:15:0011920571192800119089611913689.004517501191876
21:20:00119188411929931191488119230110.428984851192392
21:25:0011923021192928119136911920005.821383101192038
21:30:00119243411934091192288119331218.314530391192873
21:35:00119340811950001193408119430035.791427631194327
21:40:00119430111954001194118119527411.200577641194977
21:45:00119540011954001194000119424311.679844801194556
21:50:00119424311962111194198119512118.795482331195608
21:55:00119518411966661193750119432331.732216721195435
22:00:00119445511959631194423119505514.119766241195435
22:05:00119549511975211195097119698438.339499291196630
22:10:00119727911977661196747119674717.629372991197263
22:15:00119744911980001195716119672116.948565601196912
22:20:0011971371197137119525111959655.655425131196128
22:25:00119609111987731196091119877324.803106321197796
22:30:00119885412010021198664120070478.182502351199976
22:35:00120070912018331198996120000059.874515591200727
22:40:00120038212015001199000120080042.599248381200227
22:45:00120080012022791200003120227940.115243981201296
22:50:00120200012031841201396120318431.992699331202202
22:55:00120318412050041202007120280057.401954151203953
23:00:00120253312038461201099120231628.705222291202079
23:05:00120232912040461201501120313726.863398991202762
23:10:00120386512043041202194120219419.882910431203305
23:15:00120278712056801202650120499923.841245691204849
23:20:00120530212056551204477120500018.084988901204974
23:25:00120500012073501204649120555942.297381861205878
23:30:00120568012092871205680120777044.632607091207904
23:35:00120777012087751202940120475170.286003691205513
23:40:00120458212054441203948120472516.429156731204722
23:45:00120480912055371201060120265731.779414471203188
23:50:00120264712027411200384120060626.145231511201590
23:55:00120060612019301200000120117314.840672561200754
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.