暗号資産価格データベース


2020年07月13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
00:00:00994562994628993053993461378.79150336993938
00:05:00993459994300993334993794125.38022990993928
00:10:00993831993835992314993313158.51802677993199
00:15:00993281993822992713993520206.04873712993298
00:20:00993498993625993011993011103.83249281993310
00:25:00993072993358992374992872152.68074914992894
00:30:00992831993251992493992853185.03640654992848
00:35:00992911994107992727993907170.00280034993616
00:40:00993847993898993375993588108.73345927993631
00:45:00993666993695993058993515112.44514273993427
00:50:0099355399418199338399397099.80101915993846
00:55:00993939994324992814992983252.71407705993444
01:00:00992886994022991909993786520.47515619993005
01:05:00993780993827992949992964124.03526726993448
01:10:00992949993713991968993271340.33663577992757
01:15:00993270993462992495993357123.50346734993004
01:20:0099329599346999287299317059.53577518993144
01:25:00993120993432992396993005188.78194468992919
01:30:00993028993643992812993428191.26412407993292
01:35:0099342799378299279999375093.03858921993303
01:40:0099376199379799341799362878.60666458993635
01:45:00993665994035993340993598130.29323058993702
01:50:00993593994251992785992882165.80853694993544
01:55:0099291099338599283699310181.22904056993124
02:00:00993099993101992017992848234.85693746992547
02:05:0099287899290899220099231866.28890559992487
02:10:00992318992357991510992101142.69803297991892
02:15:0099205899229399185199201152.60850626992069
02:20:00992020992448991500991500133.06260767992084
02:25:00991596992060991327991629117.39236687991644
02:30:00991627991627991000991267226.07852287991214
02:35:00991189991448990977991236104.01382863991132
02:40:0099118399134799097799125174.10889422991119
02:45:00991251991829991039991695124.30799428991390
02:50:0099165699214699158599204075.71242937991889
02:55:0099197999203599144599146491.78789230991760
03:00:00991469991553990977991324186.94833523991259
03:05:00991287992410991190992105153.73831338991859
03:10:0099214499232299182099211147.72702556992029
03:15:0099212799236299194299235647.55822231992155
03:20:0099230799237199176599201187.31586304992006
03:25:00992058992076991000991301134.32400491991409
03:30:0099130499165499100099124697.37129060991263
03:35:0099128899143599107099127522.77591995991243
03:40:0099129899136899105099115038.50481959991182
03:45:0099115099168399108399161698.35133145991437
03:50:0099163699179399149099175836.04627738991636
03:55:0099177199228999168099211053.18568098992050
04:00:009921239921239920349920340.45000000992078
04:05:00-
04:10:00991495991528991000991209123.90485919991206
04:15:00991065992532990000991279630.40292244990886
04:20:00991301991500990698991006202.67931704991104
04:25:00990964990964990232990495130.18468592990618
04:30:009904909904999856699883931093.22798374987746
04:35:00988452988613987005988230314.50021556987957
04:40:00988284990853987942990752360.70456908989675
04:45:00990752990918990334990657140.72478514990599
04:50:00990657993430990521992236498.52666079991943
04:55:00992236992809991442991961345.61429758992138
05:00:00991963991963989804991835360.71159373991205
05:05:00991823992848991274991967276.78591602992116
05:10:00991953992732991881992641114.57816529992420
05:15:00992640993000992484992648111.37641779992808
05:20:00992697992943992034992049120.57500256992346
05:25:00992049992950992005992746119.38288258992591
05:30:00992746993222992039992250142.75000317992579
05:35:0099226099256099200399218771.90663740992255
05:40:0099218299300599200399294182.29309414992507
05:45:0099294199330499278499321380.96742416993024
05:50:00993245993500993073993372129.11702468993311
05:55:0099340599352499325999352496.12502432993385
06:00:0099352499365099299599303976.91009396993327
06:05:0099309799314799269199294758.09716961992935
06:10:0099297799307499274599288646.63425243992875
06:15:0099284899317799280099300640.42658383992992
06:20:00993007993030992577992864119.64067385992849
06:25:0099281899324799277399324559.60939134993021
06:30:00993244994498993212994100195.43797547994079
06:35:0099408199445099400099425651.32418538994216
06:40:00994253997500994193995748633.29147275995969
06:45:00995782996989995722996525306.02641044996377
06:50:00996624997550996449997045250.30624191997080
06:55:00997035998052996687996729324.16933739997388
07:00:00996755999499996755998662719.94045845998473
07:05:00998662999000997932998593283.43715295998464
07:10:0099859210037009981621001768796.352375451000752
07:15:0010017681002863998433998698863.367576051000282
07:20:00998734999382997353998889429.44275923998661
07:25:009988911001047998058998595409.19022097999283
07:30:00998611999728998353998427341.19171419999116
07:35:00998437999069998279998930155.17852333998739
07:40:00998927999105998223998458119.31387217998567
07:45:00998477998665997245997694256.15090535997838
07:50:00997633998677997624998266165.97152378998173
07:55:00998266999290997864999290212.12312135998609
08:00:00999290999787997366998029319.43109573998461
08:05:00998029998345997100997455222.28262650997769
08:10:00997505997672996712996850185.32050472997244
08:15:00996850997479996850996919144.75131944997162
08:20:00996912997868996505997604263.16964720997277
08:25:00997662998069997609997779151.09513861997878
08:30:00997790998371997393997874253.00196635997950
08:35:00997875998893997778998796189.89103254998374
08:40:00998733998733997785998052136.17793408998217
08:45:00998052999096997663998717246.10492225998321
08:50:00998717999482998555998762403.68258294999120
08:55:009987551000399998694999941307.89598033999707
09:00:00100004610016749987549989731044.002065401000606
09:05:009989261000620998378998630546.39023723999508
09:10:00998706999631998339998941317.53053763998822
09:15:00998941999320998318998624182.14596033998898
09:20:00998611999314997775999046237.66243619998446
09:25:00999051999354997564998291336.00913282998467
09:30:00998301998464997780998030171.38322443998066
09:35:00998030998696997323997768238.14355973998011
09:40:00997710998003997188997865239.11142832997648
09:45:00997868998574997530997833301.29504494998091
09:50:00997837998840997569997929205.96716322998095
09:55:00997960998104996247996922431.32731404997003
10:00:00996922997600996653997364275.55935030997252
10:05:00997362997938996555997604276.68571007997249
10:10:0099761699788899719299729488.57252841997553
10:15:00997264997976996969997964119.98560988997365
10:20:00997910998115997500997605101.95722586997813
10:25:0099757799767799708399761581.94355081997380
10:30:00997615998400997496998331197.41230677998007
10:35:00998331998771997807998468160.40153060998330
10:40:00998513999670998359999242464.86606966999206
10:45:00999191999411998502999020205.86302136998939
10:50:00998987999131998116998398164.08961927998553
10:55:00998379998748997200997712283.91295214997912
11:00:00997724998272997619998164178.71619232998026
11:05:00998167998345997162997405183.04426250997817
11:10:00997430997704996964997327197.33436392997374
11:15:00997405997805997286997754120.87445740997573
11:20:0099774799807899756899787590.16155891997858
11:25:00997878998675997654998296173.90868424998158
11:30:00998330998754997991998178112.76356477998445
11:35:00998162998181997656997821114.70337772997882
11:40:0099778899792099750099770998.79739312997675
11:45:00997703997866997462997533117.81193879997652
11:50:00997543998535997428998178178.57439312998015
11:55:00998211998461997942998064101.38792386998187
12:00:00998055998583997790998189240.55180033998147
12:05:0099819099837399804099814589.12390852998177
12:10:0099814799820899791599800677.56640051998067
12:15:00998002998085997732998043133.11348699997925
12:20:00998070998363997881998079132.28624572998127
12:25:00998069998476997794997794161.94566758998142
12:30:00997796997994997619997619101.41052337997823
12:35:00997628997858997431997500117.18490940997613
12:40:00997500997565997093997435151.72519625997344
12:45:00997460997745997184997253188.48471279997451
12:50:0099718499755899709399747167.08318675997354
12:55:00997473997587997248997400139.01775138997413
13:00:00997396998070997321997884214.59522729997806
13:05:0099787899816599785499800391.07599097997998
13:10:00998007998505997930998073170.11427246998206
13:15:00998053998477997919998035122.99023639998203
13:20:00998047998072997314997581171.30573116997631
13:25:00997569997950997411997483111.50652955997698
13:30:0099747399778999737599760076.57716428997626
13:35:00997589997755997204997608194.42092023997441
13:40:00997689997830997000997014181.42038262997400
13:45:00997086997728996857997337215.76374878997285
13:50:00997337997646996700997218322.68014942997343
13:55:00997214997411997043997151185.52428084997273
14:00:00997132998591997097998144445.57816506997998
14:05:00998144998698998115998386160.64131603998419
14:10:00998418998719998267998650140.18476050998481
14:15:00998643998999998604998651146.90474978998799
14:20:00998678999460998674999000217.87475065999088
14:25:00999027999190998572998743125.09467373998821
14:30:00998786999251998429998719247.85532224998848
14:35:00998721998963998552998865134.68795404998739
14:40:00998861998893998532998848108.67241759998696
14:45:00998857999363998805999332163.15420697999048
14:50:00999336999998999121999872211.72139792999555
14:55:009998711000397999665999979291.92476862999904
15:00:001000037100156210000001000856483.201552461000792
15:05:001000881100092310000501000066289.337636421000511
15:10:0010000711000564999824999920174.511428921000160
15:15:009998881000059999200999249180.41473052999588
15:20:00999248999439998640999165182.63725035999111
15:25:00999148999261998723999062147.36711639999027
15:30:00999039999554998346998581287.74956564998855
15:35:00998603999212998300999023259.24871386998805
15:40:00999023999219998357998423110.60372469998726
15:45:00998473998600996222997035627.20172347997562
15:50:00997035997779996500997651375.07799000997160
15:55:00997655997818997340997372117.30264371997560
16:00:00997457998592997070998253294.41684420997911
16:05:00998285998633997895998114199.31736557998272
16:10:00998114998317997634997673130.93532951998018
16:15:00997670998777997485998588257.19954920998222
16:20:00998588999900998313999370484.82426548999245
16:25:00999370999456998946999322125.65337008999192
16:30:009993171000180999211999836273.55500366999816
16:35:00999837100006599950099961491.03876191999778
16:40:00999594999817998929999721243.00661885999289
16:45:00999744999873998627998960253.19914617999114
16:50:00998960999329998792999064133.78508020999123
16:55:00999036999910998759999812235.37272115999363
17:00:0099981210010009989711000789430.015287271000140
17:05:001000790100099110004301000603226.654456151000726
17:10:001000649100095710004901000590143.471697211000766
17:15:001000590100139010005621000789254.658864391001031
17:20:001000788100250010007651001592400.760877631001699
17:25:001001623100193610008161001188417.487995621001323
17:30:001001201100185010008981001358227.936338571001326
17:35:001001358100182910010411001755157.561335601001421
17:40:001001808100190710002561000306249.355567931001228
17:45:001000306100150010002681001422226.965357191000843
17:50:001001388100196910012011001577139.571907611001586
17:55:001001577100200010014611001896169.359750781001775
18:00:001001893100245010016511001788316.183829891002066
18:05:001001768100223010012131001800262.173979471001761
18:10:001001801100236010014941001549180.060637631001930
18:15:001001557100203810012821001696155.512496301001584
18:20:001001700100211710013531001692139.213621161001770
18:25:001001695100194310013221001807134.741938481001616
18:30:001001818100250010017511001900301.821774371002226
18:35:001001853100227110017641002122109.024754001002043
18:40:001002111100213510014561001791151.599496051001768
18:45:001001791100229410016971002034112.168533751002025
18:50:001002039100241210019761002265110.890962721002178
18:55:001002301100243710019111002407170.108475491002221
19:00:001002406100450010018381001938974.107998791003313
19:05:001001855100197410000821000868523.607208581000726
19:10:001000874100121110005031001155225.027218631000877
19:15:001001159100130810001861000866272.115380391000858
19:20:001000866100107610004141001070157.097971611000813
19:25:001001028100110010005461000953148.461974601000799
19:30:001000953100123110006081001164162.424771791000990
19:35:001001164100163810008811001634129.803462381001306
19:40:001001601100242210011711002216273.318538041001811
19:45:001002185100288410019831002702209.746238211002515
19:50:001002702100288710021091002264160.258845351002478
19:55:001002262100300010020601002988239.276352421002597
20:00:001002971100435610028891004027433.636107501003645
20:05:001004027100499910024431003338622.954428191003805
20:10:001003343100388010030681003562269.018825411003489
20:15:001003562100415610029091003356331.372904641003543
20:20:001003299100371610027001002983211.615944961003186
20:25:001002971100358310028181003254235.595084321003218
20:30:001003254100339010026981003142199.868109201003041
20:35:001003159100397510030001003665194.824970941003579
20:40:001003681100409910032851004050188.404045171003669
20:45:001004037100547210040201004641379.953034981004718
20:50:001004634100580010040391004874479.609423111004850
20:55:001004882100528410044291005104207.297217271004931
21:00:0010051141007982100105010033111930.909432531004280
21:05:001003308100348010021051002545500.213976721002714
21:10:001002530100397910024611003114367.388665271003229
21:15:001003115100347510024151003168303.986907341002864
21:20:001003191100393610030891003251199.392066111003513
21:25:001003251100325110027151003027184.768140891002966
21:30:001002986100552810027921004690473.253566811004038
21:35:001004630100579810042581005121425.118722211005006
21:40:001005100100666610049221005830457.705488891005981
21:45:001005868100695010058161006604358.332551021006528
21:50:001006604100685110053121006087352.096744811006057
21:55:001006087100626810056101005907200.825832001005941
22:00:001005828100667510029141004894685.722849001004801
22:05:001004900100503810038441004139308.513154121004344
22:10:001004121100495910038331004187282.288232711004341
22:15:001004187100528510041091004959251.745447961004813
22:20:001004933100507310042001004748161.098501341004655
22:25:001004754100613110045641005836291.785894861005312
22:30:001005868100685010057361005839415.542357231006171
22:35:001005870100594510040191004626424.152081861004714
22:40:001004626100566510043281005100294.090366851005180
22:45:001005113100550010045851005298198.507819401005020
22:50:001005213100630610051931005973207.744942491005892
22:55:001005973100736610056851005871426.355284571006460
23:00:001005871100622110045321005030411.746485931005316
23:05:001005049100618610047301006186267.170412531005429
23:10:001006186100695110060231006433382.157228171006427
23:15:001006443100654810054331005523268.612447541005880
23:20:001005508100636010054001006360207.930366401005877
23:25:001006360100728310060411006928349.349265951006835
23:30:001006886100741010062551006880289.763936961006829
23:35:001006854100691610061051006266191.285847441006551
23:40:001006260100679010060231006028166.478121301006396
23:45:001006061100640210056881005911190.631563901006108
23:50:001005953100646910048401005379406.561940471005624
23:55:001005366100563610042701004643274.758251681005151
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.