暗号資産価格データベース

2020年07月09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
00:00:001019673102071710188081019158486.661502521019895
00:05:001019223102085610189611020378345.598249721020097
00:10:001020482102091810195831019867297.015181141020207
00:15:001019925102080310198141019920230.699011051020325
00:20:001019919102006210191791019316212.837257441019707
00:25:001019326101972710190001019191237.513130331019335
00:30:001019150101989010188611018879185.160764191019353
00:35:001018886101924810180001018154306.214100951018610
00:40:001018190101876710175001017749405.733051921018161
00:45:001017750101786710152671016900642.714360411016558
00:50:001016774101832510166011017957384.817794651017394
00:55:001017888101837410168001017160276.397204411017587
01:00:001017178101847210156211015854489.616740231017090
01:05:001015866101639910133401014301756.703136801015121
01:10:001014327101590110138131015766509.041862801014884
01:15:001015766101617310150341016053254.748222211015667
01:20:001016053101738610159901017336345.986720721016818
01:25:001017327101798010170001017170328.742076421017391
01:30:001017165101840910170001017797307.390404151017759
01:35:001017797101805210168341017154329.166227451017427
01:40:001017156101715810162701016945271.724190271016720
01:45:001016960101786810167531017205256.050653291017342
01:50:001017153101731910166671016762109.431839231016957
01:55:001016757101747210161881016466163.791648621016768
02:00:001016466101730510157891017272252.432082741016627
02:05:001017274101728910154701016149268.567232251016215
02:10:001016149101669910159041016149109.884376731016353
02:15:001016151101679310158971016166109.089190561016385
02:20:001016232101633710151401015932230.109809121015715
02:25:001015896101628710155871016146118.087558111015996
02:30:001016146101763410160551017174319.470029201017047
02:35:001017174101765710166071017239154.868780861017137
02:40:001017245101775710168461017230147.317547751017298
02:45:00101723010178001017181101766787.283391551017475
02:50:001017680101773310162891016560169.768118541017015
02:55:00101659410173311016551101732974.539553471017001
03:00:001017329101746110158951015921170.601467611016610
03:05:001015923101625510153371015710184.189807611015805
03:10:00101570710160121015402101589372.707972871015759
03:15:00101587810159091015664101584536.123130061015799
03:20:00101586910159401015366101563275.908006571015628
03:25:001015648101704510155651017045208.467855301016454
03:30:001017028101787610169971017254247.265098981017392
03:35:001017233101755310161891016431142.944354691016685
03:40:001016424101677010155001015805136.679616491016104
03:45:00101574610161891015729101595379.497679391015928
03:50:00101590810161841015729101601445.457529591015937
03:55:001016014101628710155061016132114.384483701015834
04:00:0010161321016132101613110161310.110000001016132
04:05:00-
04:10:00101666410174431016410101744359.280555231016886
04:15:00101737010178761017184101751879.599654381017530
04:20:001017518101804610173341017732126.398898431017534
04:25:001017707101837610173641017865147.039320531017904
04:30:001017867101860710176551017972196.214132961018152
04:35:001017934101911610178011018638145.810915851018525
04:40:001018638101941910182081018248180.056942411018761
04:45:001018250101853910179441018048148.930404621018219
04:50:001018048101813410173401017562149.544821271017621
04:55:00101756210180451017335101745781.420454971017712
05:00:001017446101837810169451017120277.364820161017559
05:05:001017116101877510170151018421272.757233141018074
05:10:001018481101877610180691018548151.615558441018442
05:15:001018508101895410178481018085203.138828451018333
05:20:001018129101864610176211018295157.517661601018051
05:25:001018232101839910173131018267188.274936031017893
05:30:001018272101851510172431017313232.391833691017907
05:35:001017313101791510170241017759283.854093521017497
05:40:00101777810180861017658101785870.587173511017863
05:45:001017818101791010170741017580170.091065741017517
05:50:001017596101796910165291016947360.707855841017351
05:55:001016947101831710166091018091265.737373091017447
06:00:001018114101828610176011017874107.442782671017891
06:05:00101786910182191017688101772781.995162351017971
06:10:001017727101792110171171017223117.165665961017521
06:15:001017220101752710170001017452100.775851321017280
06:20:00101744710175531017123101744568.137792151017357
06:25:00101746710175801017069101752495.259378231017314
06:30:001017510101833610174551018224100.389964891017939
06:35:001018225101848010181051018332106.807249221018296
06:40:001018357101836910178841017938119.486275121018059
06:45:001017964101804610175971018000125.553570641017921
06:50:001017993101842010178801018277123.340356371018196
06:55:001018235101858310178921018014146.979057271018197
07:00:00101805410180781017674101793694.052010451017842
07:05:001017926101888310178471018471214.453414611018375
07:10:001018471101909210184211018692165.084550901018785
07:15:001018700101947010186421019440167.508701541019205
07:20:001019388102051210192331019838388.509803811019856
07:25:001019838102015310195081019622146.914279961019835
07:30:001019622102248310195161021743376.821641801021238
07:35:001021684102223810206011021657344.300967661021358
07:40:001021620102301810214861022081354.125156961022295
07:45:001022144102256310212961021812241.753577011021952
07:50:001021813102252910216551021775130.241234661022027
07:55:001021763102187710208411021153195.885184411021341
08:00:001021127102118910202401021063202.919566061020757
08:05:001021006102100610190011019667317.265338841019746
08:10:001019628102036810195251020230150.749110891019955
08:15:001020229102030410189311019083175.028805381019482
08:20:001019059101941910186241018812129.536668551019024
08:25:001018811101921310180001018593325.608225241018609
08:30:001018668101869110178251018189195.668731511018154
08:35:001018126101910010181261018749194.692461861018659
08:40:001018700101872410178181018304179.701895481018182
08:45:001018303101988410182571019814263.191191251019270
08:50:001019814101987110186311019491213.945185741019350
08:55:001019492101949210186661019279148.670075041019120
09:00:001019279102030110183761019551402.415634261019434
09:05:001019542101969110165821017219452.443649311018007
09:10:001017202101722610162371017000309.819000641016804
09:15:001016975101719910165231016802144.678729851016862
09:20:001016806101682510158001016567237.630721231016366
09:25:001016567101665410150131015868500.938699761015618
09:30:001015877101683410153431016405350.976244521016208
09:35:001016405101683710161291016714114.056512171016535
09:40:001016759101739410162151016322225.343487211016699
09:45:001016322101641710156711016260179.304211261016101
09:50:001016301101666610159281016155123.093143741016317
09:55:001016151101668610154151016614185.911537571015984
10:00:001016571101663010150501015619270.454017901015764
10:05:001015684101595310150701015910192.589270771015538
10:10:001015902101592510137831014371559.007389921014763
10:15:001014366101560310139011015559337.011465381014827
10:20:001015549101658110152661016157183.684879401015944
10:25:001016120101660610156501016092151.278233091016087
10:30:001016100101628610156871016081134.172862171016026
10:35:001016137101647110159551016158142.471137671016300
10:40:00101619510165471015913101651295.842376431016216
10:45:001016493101665410160961016448129.712538681016402
10:50:001016448101644910150511015530384.557987821015562
10:55:001015554101580410148121014929266.344688081015269
11:00:001014885101556110136001015013626.106474121014481
11:05:001014988101586810149061015451205.288550591015405
11:10:001015453101576910148511015007134.541180581015386
11:15:001014975101620010148621016121172.359995621015763
11:20:001016153101615310154011015965128.344358581015785
11:25:001015965101623510149731015471161.410033381015523
11:30:001015527101557210143551014974189.698101721014959
11:35:001014951101514810143211014406194.181826681014544
11:40:001014396101471110132671013579496.810369301014004
11:45:001013579101405610120001013985545.447815561013040
11:50:001013984101429210131561013646267.578754111013699
11:55:001013624101420010132371013974211.639629901013779
12:00:001013974101397410125381013034247.335188911013075
12:05:001013014101364710125661013604149.728421261013035
12:10:001013601101411610131701014017121.331182291013686
12:15:00101401710142401013761101413199.017571671014010
12:20:001014100101410010130131013412164.576175291013477
12:25:001013417101371010121701012300157.497996721012918
12:30:001012300101241810113841012112365.239344911011952
12:35:001012112101247610117321011911231.290324891012016
12:40:001011943101249610117901012442123.776903591012221
12:45:001012433101294210122551012741115.893763091012608
12:50:001012761101296610116971012385150.147976271012215
12:55:001012385101249910114281011428158.879190491011962
13:00:001011431101165610106001010846383.566909501011079
13:05:001010782101208310106381011997217.432670091011438
13:10:001012002101247110116921012181281.986340991012078
13:15:001012211101441010121401013912441.779097881013338
13:20:001013844101391210130751013218225.772896751013454
13:25:001013210101355410129091012943124.248789321013251
13:30:001013021101374210127761013400152.633165071013325
13:35:001013370101400610131121013133147.974936881013501
13:40:001013146101319410125251012727162.601824521012877
13:45:001012680101300910123251012710148.243398561012651
13:50:001012720101274510116761012174154.804801361012092
13:55:001012145101225110114421011951229.050856581011837
14:00:001011963101226410102601012082470.635409611011274
14:05:001012092101229610115321012136210.662369851011884
14:10:001012109101257210117091012136237.052239041012198
14:15:001012123101261510117721012334235.292715341012221
14:20:001012378101310010119851012720249.971245411012510
14:25:001012748101326410123851012667203.174715671012905
14:30:001012748101298110120401012249172.491487991012440
14:35:001012249101256510116461012212166.953827871012070
14:40:001012184101219410113551011571256.911464701011668
14:45:001011570101177510111871011743148.397743471011488
14:50:001011743101207110111551011340257.157959981011588
14:55:001011351101144010106931011029284.628387991011052
15:00:001010994101205010099811012006479.304004241010842
15:05:001012005101269410117131011951431.445910541012200
15:10:001011954101206410115931011821178.637875501011792
15:15:001011818101190010111001011431154.133610291011442
15:20:001011401101154010111671011301104.415381751011351
15:25:00101134710118891011190101174598.450756331011592
15:30:001011772101177210112691011400108.271168081011467
15:35:001011396101271910113111012518230.156519701012081
15:40:001012581101439910123411013922510.028458441013623
15:45:001013882101408910132741013501240.710135101013703
15:50:001013459101381310132331013548158.763941991013620
15:55:001013574101375010133761013472127.406702341013596
16:00:001013472101352810129831013155179.112611831013219
16:05:001013234101331010127311013258145.939334991013036
16:10:00101325810134031013089101325076.458591711013261
16:15:001013222101350410126841012782139.695182251013155
16:20:001012765101298210125081012893161.245179941012701
16:25:001012899101312010124641012480155.914104291012789
16:30:001012505101281610124001012566167.159652571012559
16:35:001012567101328410124101013196201.668438801012853
16:40:001013161101409910130121013107316.081513381013520
16:45:001013148101351610130151013174123.865829961013262
16:50:001013175101352410127361012843117.448840531013123
16:55:001012840101322910126481012867154.090257701012928
17:00:001012848101305310123091012654195.899535701012558
17:05:00101264310128071012398101278577.154596021012625
17:10:00101275910131221012654101288497.130579521012936
17:15:001012867101310010121181012403280.528565331012424
17:20:001012411101254710120081012312179.233101751012272
17:25:001012312101236810120021012046125.000792931012184
17:30:001012012101228010118301012050143.891862411012073
17:35:001012021101242010120211012180117.379627101012246
17:40:001012170101263210121321012537117.339451151012363
17:45:001012537101280010123321012567129.510360331012545
17:50:001012567101264210120571012200100.378354721012335
17:55:001012180101256210117611012469129.453795111012226
18:00:001012467101254310117491012070207.865510791012097
18:05:001012070101224910117821012138129.895777841012040
18:10:001012148101228710117101012208166.495093131011962
18:15:001012185101218610113501011533178.900803811011686
18:20:001011526101166410113191011420195.573649751011473
18:25:001011421101156510110061011422222.843042081011286
18:30:001011407101189410112401011855159.832494791011611
18:35:001011836101194510115291011817104.223098241011748
18:40:001011817101213010114851012069141.432961231011782
18:45:001012069101280010119651012682238.568324211012516
18:50:001012671101316710126321012769198.929473271012904
18:55:001012700101283610119521011978142.389106851012416
19:00:001011998101200810103881011204413.226914981011267
19:05:001011225101129810100001010848415.340006611010734
19:10:001010848101103610103061010600369.309642871010700
19:15:001010587101142510104161010862234.773313781011058
19:20:001010862101193010107151011788204.869933121011353
19:25:001011817101266610117581012439219.990968131012335
19:30:001012438101253610100581010058366.798711301011514
19:35:001010058101085410089091010743626.926063761009908
19:40:001010745101145210102521011357261.328650341010828
19:45:001011357101163610106011011057225.606509601011132
19:50:001011069101129810106601011250126.018974451011025
19:55:001011226101125010104711010570117.270412571010845
20:00:001010570101067710093961010251381.689269831010102
20:05:001010274101228110101871012038357.896983791011062
20:10:001012025101225710113561011917240.027737051011865
20:15:001011931101253810117991011941192.996095771012175
20:20:001011947101233510115321011835212.746674291011876
20:25:001011799101215710115701012053105.440833801011895
20:30:001012053101316310119931013067207.291237181012697
20:35:001013067101306710122691012571268.487455301012679
20:40:001012571101382210125611013165223.427355681013220
20:45:001013168101415410128011013776364.506783941013489
20:50:001013776101379510133001013394157.360958631013484
20:55:001013394101426310132281014116221.261649401013762
21:00:001014130101480010135141014636443.275863541014199
21:05:001014679101517710142311014849418.240478311014802
21:10:001014865101492110136941013800219.570673671014213
21:15:001013877101463910138001014281171.643723121014238
21:20:001014239101490010140481014654184.649045521014565
21:25:001014642101529110146421015255230.166218041014973
21:30:001015177101566110148461015448304.297083331015193
21:35:001015446101544610142501014771233.407539491014794
21:40:001014772101496410143371014729124.848313571014667
21:45:001014731101490010144181014829152.283431801014716
21:50:001014859101554910146841015374217.519950541015181
21:55:001015374101677810153481015784561.272649411016123
22:00:001015784101630010144681014546369.952721331015434
22:05:001014529101461910131241013906416.078476451013903
22:10:001013906101415510128001012930271.423468311013378
22:15:001012894101385510123911013210380.240197171013079
22:20:001013210101323510125271012881223.581653451012849
22:25:001012880101386410127901013362197.700104561013409
22:30:001013304101417610132051013757253.299380931013743
22:35:001013760101389010121311012164243.430473831012827
22:40:001012162101263110120001012000318.565337871012214
22:45:001012000101241510107421011322604.811263161011707
22:50:001011324101185610103501011719408.402464941011226
22:55:001011719101223910114711012166198.683895071011944
23:00:001012166101222810115001011971253.312355971011733
23:05:001011967101237910115001011503276.014111661011728
23:10:001011503101177810100221010191672.146490711010787
23:15:001010235101049910090611009089497.633657421009763
23:20:0010091401009196100543210080121097.146899631007608
23:25:001008001101002310072041009869527.136545691008640
23:30:001009855101046110091861009615449.066772641009819
23:35:001009589101136510093501009640453.007315281010339
23:40:001009646100978510080671008222454.681274401008953
23:45:001008167100951010060001007200819.476067901007650
23:50:001007305100789910055151006265572.246727271006809
23:55:0010063171006356100185010034591741.414147171003675
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.