暗号資産価格データベース

2020年06月25日
bitFlyer:BTC_FX/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
00:00:00100000110014779974621001182742.60660310999961
00:05:001001117100232110006001000600445.423909951001476
00:10:0010006001001167999329999650287.346554551000306
00:15:00999650999900998034999653451.37354155999277
00:20:0099967610009449995001000847273.574474501000261
00:25:00100070010027059993781002064318.682329141000463
00:30:001001415100266910010001001014354.988548191001759
00:35:0010010021001599999419999767273.174035801000657
00:40:00999600999805995000996066615.79126052997038
00:45:00996066996993994000995215699.96654846995750
00:50:00995276995965990100991354808.16553937992762
00:55:00991354993800990708993124523.16825950992368
01:00:00992938998000991083996069640.68581614994282
01:05:00996069996900993610993875409.72877513995437
01:10:00993812995200993441994667276.63880323994317
01:15:00994667997486994440996901382.65208728996199
01:20:00997031998130995685995929467.48069201996675
01:25:00995949997530995609996848243.03888532996330
01:30:00996913998448995432996649384.17721407996788
01:35:00996649999600995916996960859.72051224997787
01:40:00996960998879996775998543312.30182651997912
01:45:00998500999543997730998151315.65077835998671
01:50:00998020998700997281997800242.81846945997859
01:55:00997800999100997623998367153.23757692998387
02:00:00998383999498998198999305213.73687197998897
02:05:00999201999616998900999300180.78140485999331
02:10:009992991000327999194999279177.92071580999710
02:15:0099927810003879984001000183221.44287486999412
02:20:0010001831000283998906998989142.97352662999383
02:25:009989821001675998396998575313.319299441000134
02:30:00998576998576996829997227335.79940588997622
02:35:00997228997632996049997291230.48355152996872
02:40:00997342997900997117997642100.95546767997468
02:45:00997641997987996254997286173.79373941997001
02:50:00997286997673996583996727111.00966919997120
02:55:00996665998998996150998998157.37335429997627
03:00:00998905999513997520998300192.22102477998565
03:05:009983361000338998227999248192.81380445999328
03:10:009992481000896999201999981229.086699271000037
03:15:0099992210011119993001000916220.508354621000285
03:20:00100093610013229999001000733124.162811101000592
03:25:001000733100187210004111001181200.521839661001155
03:30:001001129100222210001291001901185.495034741001353
03:35:001001987100282510017701002023201.912946001002340
03:40:001001975100234710010691001217129.610052871001569
03:45:00100120710018491000820100180092.074901281001327
03:50:00100179910019521000524100080775.018304291001025
03:55:001000807100117799983599992088.108731491000563
04:00:009999201000699999827100069925.410825521000270
04:05:00-
04:10:00100128710029001001224100270675.920311751001810
04:15:001002765100393910020101002900198.153903801003036
04:20:00100289610035731002371100240181.111777301002943
04:25:001002470100300810014571001889172.849175501002104
04:30:001001855100195910010311001254114.214809651001486
04:35:001001259100143910003071000558148.609279201000726
04:40:00100065410013419996781001143157.968801031000520
04:45:001001151100227010011501001534135.793879841001815
04:50:00100147810015119989071000344315.442012891000094
04:55:0010003441000846999792999792113.070111361000419
05:00:009997861000737998521999300310.94118655999569
05:05:0099922110012009991151000877184.118520611000246
05:10:001000885100223110006391002230103.878464111001368
05:15:00100213610024711001600100165685.976641841002027
05:20:001001638100199710013201001787116.553814631001671
05:25:00100179810021181001083100122891.441837901001576
05:30:00100125910022491001187100205481.625839021001735
05:35:00100207310029071001979100261168.819700211002523
05:40:00100256010026271001860100220069.658653671002140
05:45:00100214410030941001975100297193.575725721002635
05:50:001002971100310810011391001151182.305671281001991
05:55:001001169100127910000121000530191.222306251000676
06:00:00100052110010181000289100078283.200590431000731
06:05:001000834100132010003961000489144.584915481000952
06:10:0010004891000791996865997567366.35850165998779
06:15:00997567997980995575996771347.34818048996819
06:20:00996771998046993573994913482.22334208995842
06:25:00994901997097994848997097228.94893691996086
06:30:00997000997008995254995500178.88585107996182
06:35:00995401998016995278997118214.45515283997000
06:40:00997172998247997065997823185.60248639997666
06:45:00997864998200997500997993159.51238251997852
06:50:00998021998929996689998778236.06672815997735
06:55:00998779999123998193998425157.12501203998617
07:00:009984161000426998185999196236.93581328999565
07:05:00999200999828999200999475102.72551229999577
07:10:0099952410003319987441000108220.41562089999551
07:15:00100005410009009999771000410169.260125821000410
07:20:00100041010012009999621000600144.154186701000541
07:25:0010005301000969999577999578139.149458851000351
07:30:00999656999796998354998488173.77382408999165
07:35:00998488998954998107998905153.16187292998504
07:40:00998870999445998205999341121.19045382998741
07:45:0099940999981699934399963567.36733849999532
07:50:0099963710006009995931000061135.637791401000179
07:55:001000068100164510000051001585204.095810731000950
08:00:001001577100199510012001001440237.617404541001680
08:05:001001494100189010010451001780122.341102461001415
08:10:001001866100350010017451002787265.387649721002846
08:15:001002787100384110026531003002182.483639451003217
08:20:001003075100347410026271002757143.946978871003025
08:25:001002751100414710022071003172312.638545091003483
08:30:00100329010038991003231100350379.419821471003564
08:35:001003431100350410025421002614117.868611061002920
08:40:00100270910035001002600100320395.940057201003140
08:45:00100323010034669991271000410416.730232921000993
08:50:00100041910007319998121000554143.391739771000269
08:55:001000604100399199922910019271158.241761071001811
09:00:0010019271002036999657999948523.189248471000676
09:05:0099992810018039999191000435293.948726781000790
09:10:00100043510018889990021000346542.796012901000145
09:15:00100039710004509993901000042301.47019151999872
09:20:00100004010011059999501000845216.697800191000626
09:25:001000842100189410007411001879156.987929961001445
09:30:001001870100207210001631000392179.046622711001085
09:35:0010003921000759998801998801339.15127946999838
09:40:00998801999202998669998750306.93444647998869
09:45:009988611000458995500999270978.74647091998468
09:50:00999290999921998500998623297.49532998999162
09:55:00998617998802997559998597262.75839139998246
10:00:009986161000005998348999896201.52643536999231
10:05:0099982910008879997291000404172.083802731000359
10:10:001000383100069810000821000085114.039217041000406
10:15:00100008510005739997641000488148.211501831000222
10:20:001000413100196110003371001751286.317199921001291
10:25:001001756100273410016701002129236.314312421002153
10:30:001002142100264010013601001764208.504566401001880
10:35:001001764100197210006961000748195.537473651001177
10:40:001000746100079710000001000122140.079284401000311
10:45:0010001221000421999563999870101.399246861000039
10:50:0099987310004449998271000074127.354467791000174
10:55:0010001131000762999000999339188.060143121000048
11:00:00999339999933999238999551165.84939150999620
11:05:009995031000186999278999702143.21057083999753
11:10:009997611000128998965998993180.74455851999487
11:15:00998993999991998772999923143.45207818999437
11:20:00999956999990998700998700142.82803217999301
11:25:00998713998913995401995868764.72321900996877
11:30:00995908996684995000996092326.76945967995614
11:35:00995695997499995573997180235.74287407996407
11:40:00997298997745996680997060169.61100684997240
11:45:00997060998390996921998000168.43305356997659
11:50:0099791399830699736499743094.23401605997803
11:55:00997400998258997102997612140.34148394997615
12:00:00997612998186995000995621205.71664205996641
12:05:00995621996228988750990300723.90651303992791
12:10:00990700992000983285986537559.13647646988346
12:15:00987082987199980850983567435.09358356984122
12:20:00983567984152980000981000447.07482999982031
12:25:00981000982791980000981200443.81862328981752
12:30:009810009815559710009737511387.29238007975080
12:35:009737519773399666669768561644.82854320973806
12:40:009769639832049762079820001113.21934635978915
12:45:00982000983249977876978935804.39217236980139
12:50:00978897983857978300983600590.26605298980822
12:55:00983531983532981226982053370.49325121982294
13:00:00982053984491980878982980770.42726569982787
13:05:00982895987361982895987256638.68834126985310
13:10:00987256989000985486986175681.84456045987367
13:15:00986135986945985022985540346.14113658985853
13:20:00985554985600981983982968730.01916768983357
13:25:00982916985644982658985511405.51528422984140
13:30:00985466986863984500986445354.17763547985608
13:35:00986452986866985073985765207.90600947985794
13:40:00985732986180984800985442177.03028274985469
13:45:00985501986353984215984292295.98348114985307
13:50:00984450984450983093983529213.05751122983623
13:55:00983529984249982679982765171.69969474983467
14:00:00982765983441981421982748352.00487773982546
14:05:00982674984118982300984017115.72947426983060
14:10:00984017985000983459984505137.43498127984437
14:15:00984505985575984350985355157.98069123985031
14:20:00985498985500984597985100117.65014435985114
14:25:00985023987628984521987311151.86989471985930
14:30:00987076989722987008988800271.17371969988339
14:35:00988800991146988327989913301.77497667989878
14:40:00989913992878989333991896228.37166686990996
14:45:00991896992750990867991050205.20024508991794
14:50:00991050991499990502991325201.77838578991036
14:55:00991247991381990191990604137.34191492990833
15:00:00990604992750990599991993252.37129343991934
15:05:00991989992750990801991660236.40362792991844
15:10:0099188099239499150399155596.52603288991960
15:15:00991553991555989300990205229.68618526990498
15:20:00990031990392988837989044135.52833540989811
15:25:00988837990661988719990661124.26609803989856
15:30:00990400991777990350991525144.52294103991068
15:35:0099147499162099105999157867.99294448991299
15:40:0099157899175099096399100042.16112367991327
15:45:00991000992232991000992029102.84600492991710
15:50:00992026992771992016992514120.12164574992391
15:55:00992502992817991549991945165.76447951992165
16:00:00991945995000991822991928438.40735844993306
16:05:00991928992652990800990883203.91409457991555
16:10:00990883991073989090989260218.56375520990149
16:15:00989461989900988566988566188.96352269989333
16:20:00988858988858986996988354187.26464062987841
16:25:00988354988926987930987930101.26578172988478
16:30:00987930989980987500989838185.07116158988562
16:35:00989744991543989391990839151.60470242990672
16:40:0099084099199499070099098796.28992107991238
16:45:00990987992000990856991387105.84036089991460
16:50:0099124199143498946298978096.34350987990461
16:55:0098978099081598960599033198.66969901990130
17:00:00990449997482990237995995644.94552520994856
17:05:00995995999600995608998045443.41890440998221
17:10:009979081001700997901999999415.49595026999570
17:15:0099999910024499998001002200317.764231331001598
17:20:001002162100400010019621002179367.503267991002707
17:25:001002179100416910020001003335221.342719861003475
17:30:001003135100600010025971003476366.491946961004201
17:35:001003367100499310030361003914230.786018481003935
17:40:001003764100788810033161006699313.946754151005685
17:45:001006763100923010056261006431380.615306561007468
17:50:001006710100690010040571005088317.377298021005338
17:55:001005050100542710035261004993198.421916701004425
18:00:001004993100649210041951004578232.179962111005473
18:05:001004670100579210038961004012164.016463871004825
18:10:001004069100476110035161003523127.183238541004180
18:15:001003616100478010032701003817147.704200751003935
18:20:001003811100400010025001003634141.220186661003342
18:25:001003690100398210023771002848107.977046831002981
18:30:001002848100300010014611002413218.175112091002318
18:35:001002432100328510022921002824148.099859511002802
18:40:001002824100333310016471001771139.186226781002347
18:45:001001892100300010016371002714187.634359821002426
18:50:001002714100357310023201003368122.701867721002938
18:55:00100337510043439990041000100577.781083881001797
19:00:00100007710008269986001000806479.64796399999721
19:05:0010008061002000999245999433281.216330361000527
19:10:0099929710012009987901000816192.41368200999936
19:15:001000791100178510006321000688208.606455761001231
19:20:001000678100187110002551000964195.480866021000985
19:25:001000964100132510000001000100119.345758941000588
19:30:001000101100276710000001002554335.806869941001610
19:35:001002553100276410012661002357194.969601111002107
19:40:001002357100293610010561002000155.656461021001975
19:45:001002000100249510007841000924135.841329561001589
19:50:001000900100120010005001000971175.531279751000862
19:55:00100099110019221000921100151796.784708451001456
20:00:00100157110021469994421000172242.533859171000649
20:05:00100019810006279998881000624130.744585341000243
20:10:00100060810010821000527100100195.664739231000886
20:15:001001001100184610007781001602173.643331431001277
20:20:001001599100175210011041001237114.727923871001425
20:25:00100123810020831001149100191495.140712941001810
20:30:001001932100301010015571002618200.756945251002560
20:35:001002618100388810025631003394414.197658591003147
20:40:001003394100357610023141002813284.874516871002922
20:45:001002813100350010020911002210251.951012131002737
20:50:001002212100277510010911001435262.081458571001966
20:55:001001509100160310001651000304287.451040401000817
21:00:0010003041001650997628998747846.88391440999735
21:05:00998777998994995543995653791.23094357997216
21:10:00995570997501995410997305512.20989032996629
21:15:00997295997304992300993454986.36963295994871
21:20:00993442994834992372993963689.89172640993878
21:25:00993963995354992450992468638.55569667993831
21:30:00992519994999991544994382607.83960104993594
21:35:00994441997169994411994968580.44246412995769
21:40:00994890995406993487994469325.73013089994442
21:45:00994386995881994300994908319.66939914995223
21:50:00994901995093992774992823381.04716658993735
21:55:00992843994028992548992603270.16633415993301
22:00:00992573993197990621992801465.46806564992030
22:05:00992801995539992612994894410.49705694994464
22:10:00994856998721994856997860610.82279705997252
22:15:00997860998440996807997981306.31650156997601
22:20:00997980998277996733997539420.95575208997712
22:25:00997552997817996624996938160.81880336997243
22:30:00996905997558995101995442399.29035681996106
22:35:00995400996652994843995942273.26338419995764
22:40:00995942996045993000993196374.33230849994126
22:45:00993159995218992585992802334.97746306993852
22:50:00992729993997992082992868387.29935232992973
22:55:00992915993604991092992955380.28968003992425
23:00:00992869996703992447996284609.47572703994912
23:05:00996293997946995080995927422.17301049996297
23:10:00995965998104995810997148369.86433442997338
23:15:00997104998409996399997233307.09483052997409
23:20:009972331000400996341999818544.31906579998750
23:25:0099981810020009992881000541581.621695981000497
23:30:0010005411001689998727998904442.252384701000023
23:35:0099896110007169983081000475332.46306795999633
23:40:0010004891000756998174999608383.59287598999337
23:45:009996481000131998350999677320.91906799999310
23:50:009996831000450999073999608194.40266860999775
23:55:009996001000040998934999400274.23838424999519
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.