暗号資産価格データベース


2020年08月04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
00:00:00120123712044681201237120443217.849460861203104
00:05:00120419512085001204195120799839.696724511206532
00:10:00120726812087711206690120690127.929074271208099
00:15:00120690112077901206000120754318.345879671206934
00:20:00120754412097001205423120572034.346615671207937
00:25:00120572112075001205500120700015.574949991206557
00:30:00120778112106161207426120950058.037457051209521
00:35:00120950112100001204810120651438.904247251206927
00:40:00120668812083911205860120839116.525837291207583
00:45:00120875012100001208286120950012.719574141209495
00:50:00120949912100001206926120768320.616862791208768
00:55:00120780412096101207071120961018.394779021208431
01:00:00120969812137001209100121339068.651383471210858
01:05:00121370012153321212500121370436.561613451214029
01:10:00121384112145131212500121341316.266294401213545
01:15:00121350012194401213500121944055.247517091217520
01:20:00121900012195381216570121907343.608268271218412
01:25:00121856312185631215399121539939.263551691216714
01:30:00121600112186141214417121494040.652145291216461
01:35:00121452112149361212255121306026.106171981213363
01:40:0012130131214159121230712127266.054858621213264
01:45:00121210212127021210430121172822.136554401211488
01:50:00121216212131301211210121121013.493081961212526
01:55:00121111112111111203904120705850.058568951207351
02:00:00120705812095291205285120891118.550850181207385
02:05:00120884712097191207100120891811.161680481208186
02:10:00120915012110101207740121086016.283396921209473
02:15:0012107541211000120947512103236.109110001210441
02:20:0012103411211659120854912090927.194877411210177
02:25:0012090961211000120906512100485.286708021210481
02:30:0012100001210964120932612103293.919639971210268
02:35:00121051012137511209419121236316.878475431212262
02:40:0012130571214902121241812124187.910579471213738
02:45:0012129561212983121200012129831.842188031212645
02:50:00121298312130001210730121255314.728110511212147
02:55:0012118511213208121154612131777.404773031212260
03:00:00121345512141731212299121229910.166871731213627
03:05:0012122991212521121125012115932.210873101211967
03:10:0012112571211257120938512100578.966053731210114
03:15:0012100571210674121005712103445.192096571210241
03:20:0012104201211260120966412101013.643967851210522
03:25:0012099121209912120875012096102.675514291209231
03:30:0012099121210650120946412106502.068950361209926
03:35:0012101691210169120772012088379.837610121208436
03:40:0012082621210650120820412101287.009199731209553
03:45:00121013212115311209300121051010.823336471210449
03:50:0012105101210564120997812100003.033047141210288
03:55:0012095001211682120927812106739.227090871210745
04:00:00-
04:05:00-
04:10:0012094101209568120705712072007.390022541208245
04:15:00120720112083661206000120700012.667330971207594
04:20:00120700012070181204814120594219.443756131205714
04:25:0012067851207120120529412066124.718930531206523
04:30:0012062891206952120623812069520.470000001206328
04:35:0012062881207566120586112066668.174137891206300
04:40:0012065001206500120463812056919.096154131205379
04:45:00120599012085571205990120855711.697244671207667
04:50:00120791312101001207298120890510.620345531209201
04:55:00120890512107701208905120951110.296056631210155
05:00:00121059512113911209462120960813.358599781210026
05:05:0012096081210000120902012092905.268916211209514
05:10:0012100661210533120931912104575.372097651210350
05:15:0012105331210623120875012087506.487725641209681
05:20:0012087501208783120784012084483.230557041208500
05:25:0012085001208500120706112072602.330230261207692
05:30:00120700112070011204340120533717.288180631205609
05:35:0012056041206591120532212056958.071890911206159
05:40:0012061781206282120450012049506.027075291205279
05:45:0012055021206692120550212066605.162884361206519
05:50:0012066611206661120509012054226.553155491206462
05:55:0012054221207000120542212070005.730294001206399
06:00:0012065461208500120654612071907.517322311207689
06:05:00120800612109301206955120695528.014978531209687
06:10:0012069551207270120341312036319.995696071205236
06:15:0012036621206078120366212059665.656300501205155
06:20:0012059661206250120520512055462.445880411205903
06:25:00120587312058731199493120400047.756627301201557
06:30:00120347212065571203472120455214.106864921205463
06:35:00120452212049971198918119891825.427929301201126
06:40:00119891812019701195655119800085.180331481198783
06:45:00119757612014621196170119965835.359696231199019
06:50:00119929212017851199160120000022.360766811200130
06:55:001199225120080711856501190311103.748459331191985
07:00:00119031111950651188418119465753.757646601192250
07:05:00119433111955781192700119497018.689500851193840
07:10:00119469011982141193620119502033.261051091196024
07:15:0011950201196666119463911951787.038371681195800
07:20:00119517812001011195178119964231.675849171198098
07:25:00119961712002701197012119899815.818143631198584
07:30:00119875811987581191820119515932.888128121195364
07:35:00119495211966571192980119473015.879118951194361
07:40:0011947301196000119439711943977.935896001195115
07:45:00119448211944831189535119118172.981137191191511
07:50:00119118111916511189000119127515.797384961190447
07:55:00119126611919861187750119151818.733564751189758
08:00:00119112411934001189090119200017.528013201191256
08:05:00119199711931741189191119067914.318504781190712
08:10:00119002111914491184400118695243.739377091186853
08:15:00118738511904991186331118994130.252807391188731
08:20:00118935911906111188772118966611.236856371189493
08:25:00118966611936171189495119361719.109814341191504
08:30:00119279911941611192064119281214.792477951193301
08:35:0011930711194000119289811933973.829886491193500
08:40:0011940001194880119313411938627.692355641194005
08:45:0011931341194890119285711930106.018052491193465
08:50:0011932791195000119285711944904.368498001193873
08:55:00119449111944911192124119212410.012653431192951
09:00:00119217511966001192175119660019.703398661194647
09:05:00119660011975941195736119734617.837558771196546
09:10:0011973461197847119636911972139.803377751197116
09:15:00119790212041661197902120246344.216179331200782
09:20:00120222212066571201107120665628.148685291204147
09:25:00120665512079491204388120650336.318587421206212
09:30:00120650012100971205750120617155.712682101207968
09:35:00120659912078561206000120644813.587750551206751
09:40:00120644812080001205231120700024.215221021206391
09:45:00120699912108871206999121062031.541540701209023
09:50:00121036712120001206883120866956.708728501210033
09:55:00120818712081871205758120730217.809173801206713
10:00:00120738012080001204265120579114.279562121205728
10:05:00120579112072641204733120529712.952391211206063
10:10:0012048421205738120420112045008.558641231204872
10:15:00120512012077151204665120709710.664924901206574
10:20:0012070971207481120610312062093.904352001206600
10:25:0012062091206209120491112052008.153198741205586
10:30:00120520012060001204465120502611.491183021205236
10:35:0012050001208500120500012084987.825665611206812
10:40:00120849712086191207167120820055.686908771208195
10:45:00120820012083231206000120662931.326239361207605
10:50:00120735112075441204201120484241.753647671205243
10:55:00120539012061501204300120430010.783547201205574
11:00:00120430012057231204300120453517.129826081204757
11:05:00120453512059531203128120595327.152856771204565
11:10:00120595312074361205825120586011.164684251206459
11:15:00120565712066261205329120550319.478153461205563
11:20:0012055261207085120548912064498.605017211206418
11:25:0012067731207800120677312078009.232043751207304
11:30:00120779912078001206503120651016.091110371207194
11:35:00120651012065101201456120317350.879445551204555
11:40:00120289612031731201230120185521.377404661202071
11:45:00120199712025861199300119989643.895561811200753
11:50:00120018112014811199861120081412.433348161200563
11:55:00120124112020001198470119999234.756567521199990
12:00:00120013012016981198900120038113.687458911200184
12:05:00120035212004901198836120028010.244646531199636
12:10:00120028012014541199773120077410.047148291200869
12:15:00120081612030501200500120243510.730692061201821
12:20:00120224912027971201072120107217.839347671202218
12:25:00120095112009511197306119785629.684852811197851
12:30:00119787011987131196255119705544.803055611197464
12:35:00119705511984651194670119749957.340619291196900
12:40:00119733011985071196450119735713.720303871197412
12:45:00119738712000001197382119903514.549264011199088
12:50:00119853011991111196338119738347.294893431197799
12:55:00119738511990111196101119864313.894777001197532
13:00:00119816612014131197420119948477.021075191199099
13:05:00119948312013861199483120000747.556538721199885
13:10:00120000612014141199370119937016.581387161200194
13:15:00120029012027721199479120243214.966792621201692
13:20:0012024331202433120016612001667.746419131201105
13:25:00120016612001661197580119915017.201568911198765
13:30:0011987891198789119606011967005.963138331197075
13:35:00119675511973061195001119730625.894870941196040
13:40:00119730611982481194000119824817.162699341196053
13:45:00119773312008771197443119927916.881456631199691
13:50:00119928212020001199282120198513.673905411201039
13:55:00120174112025001201423120231911.477883491202035
14:00:00120196812019681200833120083313.209924921201537
14:05:00120050112034751199551120300028.198481451202034
14:10:00120300012030001200401120161413.779188111201504
14:15:00120167912016791199581120000015.535879081200666
14:20:00119945411996101197592119874820.105129971198491
14:25:00119815111997101198076119838912.595737501198929
14:30:0011978391199258119759211992585.299406841198682
14:35:00119980912012501198337119900017.703611101199774
14:40:00119900011990001197306119730712.263098371197889
14:45:00119730611989781197306119818810.532798301198118
14:50:00119818811995361197300119830110.233991991198029
14:55:0011987061200018119870611998604.591750001199516
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00119700011970391195555119674138.627377591196532
15:25:00119658211983761196000119700020.211456461196975
15:30:00119700411980911196661119715843.138626941197155
15:35:00119700011971541195500119600541.719062531195984
15:40:00119607011973151196006119601227.905874491196438
15:45:0011960631197226119606311972263.374107701196881
15:50:00119703211980001196700119670123.625925801197217
15:55:00119678111982001195500119623345.457013371197144
16:00:00119562311966201194732119662060.399120411195516
16:05:00119668411986891196260119808221.168323011197387
16:10:0011980011198750119770011981315.911758851198164
16:15:00119813111981311197225119731622.772290451197310
16:20:00119731611973161195736119574126.257805351196762
16:25:00119574111986591195741119865932.065601741197284
16:30:00119865912001311198118119974031.728392751199150
16:35:0011999891199989119835311985287.404804001199346
16:40:00119852812000001198528119988514.802683721199604
16:45:0011998851199885119805311980536.755792001198734
16:50:0011980531198957119718411980917.659749211198276
16:55:0011980911198638119763811986386.382614851198237
17:00:00119863811986381196500119729210.888308801197170
17:05:00119685411972911196501119712410.222029261196951
17:10:00119680011983101195993119801511.892763771197137
17:15:00119801512003471198015120034718.901445701199713
17:20:0012003431200347119846812001557.113000001200023
17:25:00120015512010001199875120099917.212833701200550
17:30:0012003551200776119997012007053.506574601200314
17:35:00120077612007761199116120001711.270176511199964
17:40:00120000012001771198739119915511.744570521199503
17:45:0011991551199155119758911979148.383519481198215
17:50:00119780011978311196621119697640.608770611197108
17:55:00119689911969381194100119450044.861960401195791
18:00:00119468911960001194000119500218.703837031194939
18:05:00119500011952201193307119427517.780246661194274
18:10:00119396011945001193000119374519.451043431193484
18:15:00119382411960001193525119550113.599559831194820
18:20:0011955011195916119450111946875.495186371195070
18:25:00119556011960001194300119600020.830282431195368
18:30:0011960001196000119546211955006.803702001195829
18:35:0011955001195500119380011938007.881725011194499
18:40:00119380011943801192500119421039.294673681193443
18:45:00119421011943401193019119305310.488896241193531
18:50:0011938861195090119388611950907.585453211194546
18:55:0011948741195400119475511954003.490806001195071
19:00:00119540011972361194000119700018.226831361195675
19:05:00119700011974771196700119747713.424310611197270
19:10:00119777711979871196250119708316.049718211197234
19:15:00119730411973041192010119333020.971483901194817
19:20:00119333011981981191469119728743.582860411193529
19:25:00119714211990001197142119814723.548241361198213
19:30:00119815212009001196434119836741.723690671199413
19:35:00119836711990071197665119900714.411589991198798
19:40:00119900011999301196786119679724.213709811198602
19:45:00119696111983001195280119572312.528042531196189
19:50:00119608611961681192403119508423.246484931194325
19:55:00119445911952241192440119355819.244283311193728
20:00:001193197119522211870001194170104.498953071190905
20:05:00119515811978231195128119651131.109774531196476
20:10:00119636811980001195830119770624.067939001197176
20:15:00119770611989001196878119750436.820270431197727
20:20:00119796711980061194713119482025.079658521195709
20:25:00119544811954481193000119400024.367735461194040
20:30:00119400011940001192360119400012.498638321193417
20:35:00119400011940001190000119000040.610325431191332
20:40:00119036011915481189542119154819.776936081190605
20:45:00119154811915481185999118678569.334689311188221
20:50:001187282118907811768451179150149.618559441182493
20:55:00117911811840001177849118335962.857480791182182
21:00:00118331911887571180041118617070.761325691184834
21:05:00118633511873351184540118503118.983563091185862
21:10:00118550111874491182500118404786.867459131183486
21:15:00118338411867821182200118678231.294480781183773
21:20:00118688911868901181820118326919.529919291183566
21:25:00118329111844761180201118188633.580602651182272
21:30:0011811521183180118067211822169.222275601182046
21:35:00118297311853831182119118337225.113855831183784
21:40:00118400011851811181444118351524.884290491183829
21:45:00118351511869961183515118699623.077350471185712
21:50:00118650011870001184440118534117.931810191185476
21:55:00118616811866951184500118619311.093682531185725
22:00:00118619311872701184690118499723.348335811185818
22:05:00118499711851901182001118200124.775782951183716
22:10:00118241811833061179523118109051.508790471180756
22:15:001180874118087411720001177094125.226750401176853
22:20:00117714611821051176197118204243.129230211180098
22:25:00118210511827551177000117946050.026026921179346
22:30:00118025711823101177552118231022.035368341180590
22:35:00118232011834181181600118187216.855547881182360
22:40:00118160011826281178833118053024.584559781180409
22:45:00118053011826281180128118183235.112110971181417
22:50:00118195311845561181085118455617.612294251183368
22:55:00118430011848151182801118310013.274536341183874
23:00:00118350011860781183500118444012.682189281184890
23:05:00118466111853261182801118470515.845195781184248
23:10:00118400011852931183464118494111.168715611184374
23:15:0011849411185137118323011836218.127600311184232
23:20:00118371011840761180921118092122.222672161181957
23:25:00118149611833551181479118235620.280441431182180
23:30:0011823551183932118235511836009.430875001183439
23:35:0011840001185200118373211848579.636402141184758
23:40:00118435711855001183917118518216.900566521184887
23:45:00118518211860181183472118360020.896774971184695
23:50:0011840001184046118300011835005.785017181183645
23:55:00118404511899941184045118976022.602741861187759
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.