暗号資産価格データベース


2020年07月12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
00:00:00991915992404991582991750202.54623224992021
00:05:0099175099199899154899170780.26908889991775
00:10:00991714992031991442991990127.70644983991686
00:15:0099202999245299187199236993.14074412992217
00:20:00992336992699992147992500120.43365404992390
00:25:0099250699265999225099253283.57114998992467
00:30:00992516992742991790991795163.41709425992190
00:35:0099184099200099166399189591.84603985991811
00:40:0099193799212699181099202352.35305342991969
00:45:0099204399232499191699230151.90579175992148
00:50:0099229699232499191299216071.25144089992117
00:55:0099214299223699189799203382.05872582992093
01:00:00992069992828991465992816260.17068601992152
01:05:00992765994437992765994272443.14431328993737
01:10:00994229994941993445994035337.87580362994135
01:15:00994027994240993083993470148.84598285993605
01:20:00993491993954993257993323125.77679577993607
01:25:0099330499384399315099355199.61474041993493
01:30:00993566993872990284991193483.65846102991955
01:35:00991177991427990044990237286.53700894990917
01:40:00990262991582990226990991295.37452308990897
01:45:00990960991217990409991046146.00499068990800
01:50:0099098899108799069399086257.03735387990884
01:55:0099081999111799064799111790.52928011990899
02:00:00991078991689990845991188146.04336539991376
02:05:00991248991724991100991216104.33864807991360
02:10:0099118899127499075699075789.88807618990992
02:15:00990757991228990479990619133.30116993990933
02:20:00990594991152990088991034219.12425339990610
02:25:00991034991884990973991732143.68461019991493
02:30:00991724992290991446992131109.56878799991816
02:35:00992131992437991359992340201.31443009991980
02:40:0099233799237699202199214644.08569410992219
02:45:0099214699240999191399230065.72104802992133
02:50:00992300992393991488991716134.43539884991815
02:55:00991715992141991487991921131.12128753991877
03:00:0099192999204099144899154654.31255206991698
03:05:0099150799177399101899135194.61440794991306
03:10:0099133299146399078899130985.03341418991085
03:15:0099126799166099108099161465.30585206991379
03:20:0099159099171399133999159454.92970571991567
03:25:0099159599192099128099171675.54498632991672
03:30:0099175499225999169499217156.88971205992010
03:35:0099217299283999203599281985.46770622992465
03:40:0099279199297099246999250181.25087411992727
03:45:0099246399283399197099217079.54101548992295
03:50:0099215599229599199499219031.03677354992137
03:55:0099219199244399196699216030.98254778992182
04:00:009921029921619921029921610.09000000992128
04:05:00-
04:10:0099187299187399132599133225.74856533991624
04:15:0099145799183199132299180149.05902552991575
04:20:0099182299184599158599162725.52043569991706
04:25:0099162899188599159599182312.83793823991774
04:30:0099181599183899154499160628.01406613991665
04:35:0099157799163299116499125469.26837556991331
04:40:00991256991621990892991573129.20653644991230
04:45:0099161399166099090299090277.87339968991348
04:50:00990928991464990562990797147.68647682990954
04:55:0099079799104899040099052886.18425794990722
05:00:00990573990830990011990449176.13217311990314
05:05:0099042599062699016899052158.39574413990380
05:10:0099048699079499030999049555.84987794990530
05:15:0099049699086399035099083738.93055157990573
05:20:0099081499118299066999099191.88109443990926
05:25:0099092399117599068199109578.37647907990889
05:30:0099107799111499065199075473.48002772990892
05:35:0099072799093599062999093030.91075221990781
05:40:0099088599127799078799085961.26748295991032
05:45:0099086099129599081499113450.95036243991082
05:50:0099117799129099087499125335.79945521991074
05:55:0099126399150499123799147834.11099969991369
06:00:0099147899155099127699134635.32824189991403
06:05:0099133399134599094999098650.26920703991109
06:10:0099100499102599077799087158.05480640990860
06:15:0099084199100599066699092833.91233799990827
06:20:0099092099092999065499087339.17591365990817
06:25:0099081299152599077699141385.95264189991258
06:30:0099141099171799128299169940.98227749991515
06:35:0099170999176299149399168744.10140721991615
06:40:0099168199191099168099185127.67955631991790
06:45:0099186399213099183999194252.94690551991991
06:50:00991932992032991438991819136.74390650991717
06:55:0099181999201199164399178593.14773101991855
07:00:0099178599205999167699195361.36967316991893
07:05:0099198599218499170599191563.25633659991941
07:10:00991859992812991754992721101.37075739992268
07:15:00992721992997992317992663139.68917569992569
07:20:00992649994320992646994312259.88008968993571
07:25:00994304994446991436992542337.95601392992829
07:30:0099250299271799218199260487.73076860992483
07:35:00992632993132992383993041104.83511501992770
07:40:0099309399362599288599323274.49251420993224
07:45:0099323599383599319899356551.11098272993551
07:50:0099363299379799331299362440.40419874993491
07:55:0099365099374899312499331553.60070611993369
08:00:0099329699362199295799361577.21233288993230
08:05:0099362599372199334299352556.38527301993518
08:10:00993537994794993472994448196.04579151994179
08:15:00994444995609994416995393251.10483207995078
08:20:00995279996751995206996289297.72600749996060
08:25:00996290997688995284995890487.16008144996283
08:30:00995891996992994924995183323.20378350995998
08:35:00995184995531994885995314131.10001669995280
08:40:00995422996195995337995733122.28909073995799
08:45:00995708995898994912995007161.37829379995241
08:50:00995011995456994600994647105.58427907995046
08:55:0099461599487999447799478463.18573745994659
09:00:00994798995743994339995570395.50838044994901
09:05:00995570996521995527996282162.41930179995922
09:10:00996282996396995696996134177.08682557996084
09:15:00996171998800996171996945604.80683005997432
09:20:00996938997721996913997238221.26253714997261
09:25:00997348997670996846997183183.89408829997300
09:30:00997252998112996594997288284.08653836997360
09:35:00997289997384996244996677116.78269720996765
09:40:00996624996923996218996698152.83467111996617
09:45:00996698996969995894996240129.66715110996394
09:50:00996220996611996006996398131.85542923996353
09:55:0099637099684099626999680888.75174705996585
10:00:00996832997633996787997201249.36775922997216
10:05:00997202997209996335996791139.07743058996791
10:10:0099675199691999615699618189.40096684996534
10:15:00996196996985996153996787133.46435600996602
10:20:00996787996840995983996584138.70241169996391
10:25:00996589997452996470997327136.09893523997051
10:30:009972971001442997230999624839.55312107999130
10:35:009995681000263999347999686364.67061998999781
10:40:00999680999959998859999069259.82818316999355
10:45:00999066999933998073998529303.93813608999021
10:50:00998492998649997690998302197.46519015998198
10:55:00998302998748997969998420237.78894719998340
11:00:00998420999497998000998332324.07100413998849
11:05:00998308999125998279998886147.08385216998790
11:10:00998864999569998864998994162.06075857999256
11:15:0099900699933699862599864694.84111575998938
11:20:00998645998856998300998465172.60814321998589
11:25:00998424999448998108999131233.04060326998746
11:30:009991241000624998493998605533.65742881999448
11:35:00998615999722998613999618166.34516775999266
11:40:009996211000132999356999526189.36572037999747
11:45:0099950099988199932199958996.91404001999607
11:50:009996001000500999421999823236.881482561000060
11:55:0099982310009689997671000804214.997891241000369
12:00:001000798100130010005461000607388.424932131000930
12:05:001000575100101110003221000951159.277457041000680
12:10:001000899100100010000841000706175.538189471000512
12:15:001000723100199710001871001443478.129930451001152
12:20:001001383100174610011051001282153.847757351001381
12:25:001001265100174010011931001429128.946536051001455
12:30:001001418100229110008061000898356.553038481001557
12:35:001000913100106210003601000457151.941489421000789
12:40:0010004751000738999616999927215.988609611000003
12:45:0099992110002729997371000128216.93073974999992
12:50:0010001691000365999400999400115.33874300999896
12:55:00999480999827998934999664206.85568961999365
13:00:0099966410007509996641000398366.273385051000137
13:05:001000400100104410003731001027174.925092601000734
13:10:001001006100113310005431000586134.998529901000836
13:15:00100057210008569999611000283149.309032701000322
13:20:0010002821000408999353999641188.81043654999841
13:25:0099964110000709994221000037151.24762862999742
13:30:0010000701000214999310999423152.40866214999813
13:35:00999370999529998418998814242.76143493998985
13:40:00998814999451998807999289110.10639003999187
13:45:00999322999654998460998505124.30915841999080
13:50:0099850299900099843799888978.26766849998753
13:55:0099888199929399884199924283.52739322999088
14:00:009992641000900999264999723352.77247534999990
14:05:00999712999828998931999000155.85708700999277
14:10:00999007999485998931999336144.78723084999138
14:15:00999348999422998765999263178.49414356999058
14:20:0099927899935499901799920478.72026961999213
14:25:00999208999285998745999133226.54820718998992
14:30:00999097999631998866999161171.37515550999293
14:35:009991981000000999177999686206.17172705999682
14:40:009996961000010999410999675148.27758203999727
14:45:009996441000300999460999903175.22830508999927
14:50:00999889999982999260999347113.88931346999519
14:55:00999375999896999347999892102.24629154999695
15:00:00999892999894999355999563134.63268522999603
15:05:00999572999746999200999319144.65718630999481
15:10:0099934399944799909799921274.79184358999206
15:15:00999204999900999175999685167.67571709999501
15:20:00999682999872999112999176113.43724771999436
15:25:00999152999432998926999093147.45444053999146
15:30:00999089999318998720999116195.83535119999078
15:35:0099912699938499900099905594.09736253999182
15:40:00999030999114998748998996177.85316373998887
15:45:00999035999139998718998775107.05296373998971
15:50:0099876599894899870599876379.20186701998822
15:55:0099878999901099870099891770.94615668998828
16:00:00998949999499998701999424161.73470502999094
16:05:00999420999566999126999290123.80295765999333
16:10:0099929099954099916499938167.38452273999338
16:15:0099942099953099893199900392.61871187999119
16:20:00999003999421998957999042109.68096479999166
16:25:00999049999136998490998605155.25275429998741
16:30:00998625998907998585998738113.79698693998733
16:35:00998731998760998301998424155.79797244998523
16:40:00998423998449997757997883196.86688158998131
16:45:00997877998046997506997839290.24927254997760
16:50:00997861998307997808998276114.53938252998021
16:55:00998275998500998232998443129.32875270998368
17:00:00998414999160998250999042214.55479769998719
17:05:00999042999681998875999544142.05882804999189
17:10:009995441000200999422999868312.81010033999840
17:15:00999821999889999011999228210.55252440999461
17:20:00999228999235998629998768132.08948421998881
17:25:00998794999231998649999136109.35842334999025
17:30:00999157999449998542998650184.56267137999034
17:35:00998642998950998629998723105.00637143998783
17:40:00998732998874998334998463112.56821369998559
17:45:00998473998608998200998212155.42808830998397
17:50:00998227998324997823998116191.35490480998082
17:55:00998146998650998066998637137.50927144998365
18:00:00998584998631997838998257281.53023977998192
18:05:00998251998252997412997586249.08249299997813
18:10:00997582997777996879997272279.76390002997328
18:15:00997227997759996880997624200.91641349997234
18:20:00997624997851997420997478132.46260194997621
18:25:00997458998759997417998290260.46493080998283
18:30:00998279998337997926998069130.92618270998126
18:35:00998054998678997901998559140.85351853998267
18:40:00998550998685997758998268201.32590976998229
18:45:0099826899844699807599834380.59905926998296
18:50:00998354998401997871998173100.91333774998094
18:55:00998173998415997930998287112.75310667998204
19:00:00998272998818998117998258202.82687709998479
19:05:00998258998604998061998203151.78175991998321
19:10:00998205998417997834997917107.96957859998051
19:15:00997925998425997891998373109.14496671998234
19:20:00998372998707998328998441170.12980352998536
19:25:00998462998945998432998939118.77446893998709
19:30:00998910998983998510998730140.86797404998795
19:35:00998737999300998736999161143.27853882998992
19:40:00999175999500998893998970168.65431176999228
19:45:00998965999145998685998998142.56898974998897
19:50:0099894599908099848699861790.63916316998754
19:55:00998576998890998519998719124.64035492998710
20:00:00998726999056998581998937131.35806284998882
20:05:00998913999069998481998685138.65693034998752
20:10:00998634998658998243998284127.50784210998414
20:15:00998307998449997461997959234.45552287997987
20:20:00997960998257997803998181118.28931294998045
20:25:0099815599830899807799824177.85401509998182
20:30:00998222998364997797997886133.43963708998125
20:35:0099788699793799759699769584.70993042997803
20:40:00997755997774997200997389164.66572911997418
20:45:00997399998374997290997427333.89462368997732
20:50:00997400997792997074997744211.36622228997378
20:55:00997763997831997059997059175.19660746997310
21:00:00997082997499996533997210340.01004060996972
21:05:00997201998181997101997791199.87895499997693
21:10:00997811998016997506997572137.73410317997746
21:15:00997527998313997453998243152.39864024997806
21:20:00998271998678998043998115177.16960648998302
21:25:00998082998599998026998538130.17637874998354
21:30:00998525998700998298998504193.30480922998505
21:35:0099848499857199820099824386.33095075998337
21:40:00998224998740998193998646120.75956830998497
21:45:00998617999562998615999231385.42880269999238
21:50:00999198999990999056999273249.58391386999434
21:55:00999268999695999059999479135.76291326999416
22:00:00999500999867998690998720330.21322448999277
22:05:00998734999525998617999351217.63429703999132
22:10:00999372999581999289999531100.74673466999449
22:15:00999516100700099944210050191209.395124621002550
22:20:0010050191006366100272410030381366.147417391004421
22:25:00100310910037009950009965552128.87706867997363
22:30:009965349973589930109959001721.21957531995619
22:35:009959229960139931449934811168.98706301994588
22:40:009934199941679908749916071438.16720460992553
22:45:00991607994891990720993939990.40619693993449
22:50:00993939994664993136994000537.08648777993734
22:55:00993984994507993222993918412.22883329993911
23:00:00993918994064992372992588633.09461321993156
23:05:00992539994530992045993540484.43038796993250
23:10:00993476994358992500993643318.33150605993399
23:15:00993653993928992546992610301.06399658993307
23:20:00992610994221992525994012440.03945993993265
23:25:00993978994950992923994054440.94978195993843
23:30:00994065994492993300993506356.78003680993890
23:35:00993571994567993450994198230.69047589994128
23:40:00994223994531993662993870244.26736627994127
23:45:00993870995060993791994719226.11760343994584
23:50:00994709994882994251994621208.98095569994539
23:55:00994638995280994441994567258.22033816994898
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.