暗号資産価格データベース


2020年05月01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
00:00:0094450094630094450094611821.84632448945562
00:03:009461169461189457249460104.18947411945986
00:06:0094611194670194468694468614.35187442946310
00:09:0094478594522694358094470112.50142137944489
00:12:0094434194590094394394520014.73713735944939
00:15:009455099457869427209436029.09669865943860
00:18:009437059444609430009444048.25575555943840
00:21:0094383794579294373594549712.23937966944665
00:24:0094563494720094563394719912.50652171946790
00:27:0094699094699094466194500043.26412828944912
00:30:009450579455849440029443364.45159500944803
00:33:009443369446929430009430002.12869496943766
00:36:009430009436299409419413608.39625659942041
00:39:0094127994400094104194377613.20594720942557
00:42:0094380594380594210094281610.83026218943029
00:45:0094254594282693892093925321.46567392940587
00:48:0093939194112093780093803032.59940668939234
00:51:0093884094062093636094062028.54769532938685
00:54:0094062094384293934194384226.45181639941251
00:57:009429919437229409369411386.74888210941875
01:00:0094068694068693728893737135.23552145938767
01:03:0093736993847593550093656938.46939434937027
01:06:0093656993901093617093901024.68404848937367
01:09:0093949094100093803694008432.50108184939887
01:12:0094019994099093840094001024.67537264940003
01:15:009400109400109380849388342.86328259938987
01:18:0093880394000093800093928011.86556874939239
01:21:0093895493895693566393639036.93171234938392
01:24:0093639093658993050093618773.19511208933719
01:27:009363619363619330879330878.98130014934716
01:30:0093381293492093115793351135.41399741933089
01:33:0093352493352493050093091913.62201321932144
01:36:0093092593187592856093010447.72342217930283
01:39:0093011793325092944293031032.79266464931235
01:42:0093031093031092695092764930.61139395928412
01:45:0092750092900092501192782743.39007606926814
01:48:0092783093263092783093230028.44224020930258
01:51:0093230093297192890093055017.21160648930664
01:54:009309419319999307409319997.98000038931203
01:57:0093129993230092972493025013.91656612931185
02:00:0093025093025092793692851918.24636656928719
02:03:0092899693050092871293000714.27470017929708
02:06:0093000793101092950093039322.70413849930130
02:09:0093106093224292988893076721.14246679931024
02:12:009307699321139307679312373.09670004931621
02:15:0093111193122592572592685427.88257599929163
02:18:0092627592789092461292461336.55505441926251
02:21:0092461292695692212892649145.95955490924543
02:24:0092645092645092371092448562.89462752925102
02:27:0092486392582092253092324820.33822824924274
02:30:0092295692301391866092155070.24966124920616
02:33:0092155092375692039092285330.05682169922074
02:36:00922788923285909090909413115.33380014914504
02:39:0090987591601590600091450178.20126345911938
02:42:0091440691460091107591410142.05616369912985
02:45:0091427491457590563491111099.19957469910351
02:48:0091107591107590100190358193.14488853905705
02:51:0090338990715090050090348857.04270741903781
02:54:0090348891298690185491137565.90863630906781
02:57:0091108192326691100391694483.91393472917036
03:00:0091666492841991604192515679.52962817923093
03:03:0092453192487591874092017051.20264278922501
03:06:0092001592317191840092034947.85873987920752
03:09:0092034992221891993692107420.31109809921258
03:12:0092149792407092125392401217.97333041922512
03:15:0092422992423092085992202919.34634704922655
03:18:0092202992235892073892201312.63974962921560
03:21:0092210392221392050092101311.83803450921426
03:24:009207269215079201519213923.86893226920861
03:27:0092136093012192136092997826.85078731925878
03:30:0092962592967692734992819820.26107288928246
03:33:0092801492900092601292870817.69445000927948
03:36:0092900093149092855893053939.47983969930286
03:39:0093048293411993048293411931.67858507932257
03:42:0093430793561093234093453839.65547040933879
03:45:0093536293549093097993287429.76836198932664
03:48:009328859342609326449326447.54845366933214
03:51:0093302993302992596992848835.44992726929271
03:54:0092856093018092839792839717.65943976929302
03:57:0092839792985092701692985010.80943048928711
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:0093307093441093094893271326.23690584933069
04:15:0093271394099493271394073282.94409222937190
04:18:0094028394227093979094227042.33531976941083
04:21:0094227094481094227094340934.90595384943477
04:24:0094314094616194314094604033.35355519945018
04:27:0094610295000094589194999045.31795920948520
04:30:0094999095039794676094843044.79055025949414
04:33:0094814294964894500094907530.40945834947277
04:36:0094922295050094791394910825.48366118949768
04:39:0094870094882394650094701913.97048152947625
04:42:0094701994754094413094576040.38448678945973
04:45:0094669894754094500094705615.26085534946381
04:48:0094752994953994752994953918.93006593948624
04:51:0094958194958194706094860313.55643452948006
04:54:009483339496989475609496988.39600000949065
04:57:009496459496489489409491134.75934000949474
05:00:0094890195050094756095050030.80734516949199
05:03:0095050095200094830694896539.16427565950719
05:06:0094882695002794750094750412.96202261948249
05:09:0094776294776294496094602923.34259445946138
05:12:0094550094550293944194220025.95025865942356
05:15:0094220094600094220094578121.49124395944420
05:18:009454209472029454209467308.26784538946454
05:21:0094701694713194194694194617.23878578944176
05:24:0094194694400094116094134225.57177189942648
05:27:0094133794133793634993889741.14359315938935
05:30:0093903993950093680693836215.11530969938181
05:33:0093869893872693068093595534.47601871934854
05:36:0093597993789093429593630614.07893397935955
05:39:0093612094229493579194216034.87813920939393
05:42:0094216094405494173194173125.38373708942712
05:45:0094150094361094104094130614.82002210942418
05:48:0094060594150093779994150014.66209610939979
05:51:009411909426009411899424843.77220116941850
05:54:0094246394674394246394353523.62430794944155
05:57:0094392094679494392094599911.86121391945618
06:00:0094599494599494200094200015.56232694943018
06:03:0094150094360594015094159622.24484801941793
06:06:009415969435009414159431649.47910413942748
06:09:009434349434649396229400367.56217602941168
06:12:009400239423419400239403069.30045930941390
06:15:009410809429549410809429544.58364152941952
06:18:009429549446889429549446662.86892323944009
06:21:0094465594695294465594654612.15615770945939
06:24:0094705794830494655094723513.46965432947429
06:27:009472359485209472359472353.98340512948236
06:30:0094753994753994466694600010.23780658945646
06:33:0094624094792894600094753310.74822998946672
06:36:009475339475799453509453506.59889577946306
06:39:009453459463439449339461972.66667934945597
06:42:009460189468189458929460004.17924078946113
06:45:009460009460719459499459815.09246948946000
06:48:0094598194599394076094295146.49309097942786
06:51:009429629430719409709409705.07579771942321
06:54:0094105094166393777093860343.01136663939592
06:57:0093844094122093802394005518.84630299939520
07:00:0093970694083993750193833314.84229623939207
07:03:0093750193797293477893797134.38382356936270
07:06:009379989391849370639388749.93456372938493
07:09:009384639389619375119382218.78333152938219
07:12:0093822193910093598593643011.65734401937221
07:15:0093638193643093073693313448.23981299933803
07:18:0093330193364193030093106728.09944421931464
07:21:009311699318809306059306059.69948400931324
07:24:0093050493144192632193144159.04829251928953
07:27:0093144193428493110793374930.63534155932692
07:30:0093383493395393000093160339.66988808931871
07:33:0093200093481893200093481820.24918403933118
07:36:0093490093746593450093599222.89053653935783
07:39:0093599293621293248793248712.36249305934321
07:42:0093249893391393113993203514.02183694932331
07:45:0093135193266593123193266511.85598001931650
07:48:0093197693385093142293366013.30826365932499
07:51:0093366093446593250093407731.15060237933529
07:54:0093382093900093378593826819.74929895936533
07:57:0093826993961593732093924025.94595610938540
08:00:0093907694150093771193981020.88036411939479
08:03:0093912093912093496093496015.09705925936736
08:06:0093500093698093427093669119.85966428935512
08:09:0093664593734393328393330818.31887953935241
08:12:0093320593371093112093241822.22901966932772
08:15:009324189326829300009300008.87199750930984
08:18:0093010093253093000193168423.22252936931594
08:21:0093150093168492861492997255.29409156930122
08:24:0093055093072792611992763619.32821792927952
08:27:0092763693179292650093077542.57103831929002
08:30:0093112993152592899693129034.47829200929978
08:33:0093142193142192863092919028.60329263930113
08:36:0092919092960492700092862124.26043016928270
08:39:0092862193072092852093072019.40238670929402
08:42:0092994693112992950093051710.72537888930415
08:45:0093054793054792752092769021.06486193928926
08:48:0092752092847092700292786614.54573103927657
08:51:0092786692786692344192400061.44444865925352
08:54:0092427892582392267092334832.53646405923774
08:57:0092400092900092400092674937.00388694926173
09:00:0092650493129992541892751037.27252585929005
09:03:0092705192973392702292919519.68179873929048
09:06:0092920993169092879593086631.61489866930335
09:09:0093062093250093062093250012.47027065931585
09:12:0093250093450093177093289120.98943962933059
09:15:0093302893421193177093320213.11614490933234
09:18:0093338993363493080493149521.58790635932198
09:21:0093120293143492879593002214.97858496929874
09:24:0093021293400093000093394024.99770550932145
09:27:0093400093600093312093550020.44323542934495
09:30:009355009364009345009364007.75414680935457
09:33:0093639893700093581393635513.69293638936395
09:36:0093553393630693450093630615.26187666935027
09:39:0093603093752293559793751424.14177560936471
09:42:0093751693900093730093832714.03854476938242
09:45:0093832193832193609793631814.59825616937095
09:48:009363299376769363299374977.36031068937224
09:51:009374979374979360979369975.16473601936672
09:54:0093699193699793372693387718.63604131934959
09:57:009341019355359335009348636.08655158934586
10:00:009355049361569353369361563.01850383935788
10:03:009361569373709361569373386.82541865936985
10:06:009373559376769373019374304.94652428937421
10:09:0093740993765593592193616510.04897000936899
10:12:009360869370289360869370284.55832582936757
10:15:0093665193929093665193900017.59740203938464
10:18:009392809398529378219394558.35687684939254
10:21:0093947694100093790293790222.89924132939436
10:24:009381259392199380749390006.66024236938732
10:27:0093900093900093485593600137.53869385936853
10:30:0093599893704593500093600861.55984836936241
10:33:0093607693706893381093381048.90126080936084
10:36:0093381093479793263093275425.26745243933487
10:39:0093300093450093101593446221.47260003932977
10:42:0093446193472593258093258019.07091687933767
10:45:0093258093456093200093281618.73943720933259
10:48:0093293393344893114093114035.24093911932317
10:51:009311429330009311409327647.68419782932098
10:54:0093277693277693050093111025.12122042931523
10:57:009312219316399301109303019.54244859930936
11:00:0093010693260092900093179644.19798977930488
11:03:0093200093446493200093351756.93764647933619
11:06:0093418093559093414893478361.89949847934761
11:09:009347839352319343619348987.21547981934780
11:12:009348989348989330309339866.51457550933902
11:15:009339319350009339319347928.75662209934560
11:18:009347939356309347829351817.70470720935097
11:21:0093504493561393504393541330.24394343935389
11:24:0093541393573093427593565041.77339617935196
11:27:009352089367619350469367618.38165401935835
11:30:0093644793800593640093800535.36262308936985
11:33:0093796393896793734593782210.37730614938213
11:36:0093782293845793676193701513.78177921937646
11:39:0093701593800093564193564128.42037190937196
11:42:009356419365619351359351359.15556080935812
11:45:0093513593571093450093450015.04287765935476
11:48:0093450093650093450093599030.36093939935941
11:51:0093604393726193595993695312.14351925936651
11:54:009369649373209368029371784.79213559936985
11:57:0093693793785993692693720015.02311491937260
12:00:00-
12:03:009377959377959361409361408.72806281937624
12:06:009361409373269361409365996.91260681936617
12:09:0093659993883093659893810018.17227564937993
12:12:0093820093820093402393489922.69976262936125
12:15:0093433293433293094993250033.98247105932827
12:18:0093231093526093231093358526.49606996933621
12:21:0093409993523093310793523025.71953000933840
12:24:0093523093588093259093319424.17119150933546
12:27:0093270793383893164293345423.27957310932722
12:30:009337909337909330909333533.55338786933429
12:33:0093342593502093315493405012.14673738934433
12:36:009340519355619340509355003.47351026934804
12:39:0093534993535193300093300052.04475682933727
12:42:0093300093532793100093129343.72153223932895
12:45:0093129393256693129393180321.72173542931890
12:48:0093163893311993100093250020.40421261931941
12:51:0093249093250093000093250028.39354858931029
12:54:0093250093250093099893099923.69367836931855
12:57:0093100093250093000093137981.79568217931171
13:00:0093078093230893078093209111.93875279931725
13:03:0093200093350093066093350026.25568646932222
13:06:009335009350009335009345637.16859378934288
13:09:0093470093591993421293517713.25428203934926
13:12:0093589893646493566693609612.01017627936044
13:15:0093599693708593570693662424.47886134936153
13:18:0093661393746393616993743413.39812139936708
13:21:0093746193746493600193600118.56661964936966
13:24:0093628193689293563093628223.65208580935993
13:27:009365009365009355459360009.12524549936389
13:30:0093629893700193608393638220.56538847936752
13:33:009365889366889359989363768.89601012936424
13:36:009363749370009360099370002.66956819936433
13:39:0093700093900093700093886652.67526324937931
13:42:0093900093963093811993871816.09658236939126
13:45:0093915793928093843793900010.91350951938867
13:48:0093899993950093785093946939.35318692938950
13:51:0093955594080693928694050039.49917125939927
13:54:0094081794300094000094220031.74851616941816
13:57:0094220094364094200094274236.30768159942682
14:00:0094274294293494002094150030.68443241941178
14:03:0094150094150094049994149913.65497771941192
14:06:0094145394257294124094124010.65399154941909
14:09:0094124094201894019094094321.15094666941311
14:12:0094125694225194094394135111.21337587941598
14:15:0094120094311094001294252132.88183516941299
14:18:0094311094366094225094350012.55693665943086
14:21:0094350094589994350094524031.77632405944761
14:24:0094524094700094451794451760.63144728946233
14:27:0094513194712594451294706066.85110377946006
14:30:0094606194846194606194709035.35238598947380
14:33:0094710594802794648494735923.81772542947379
14:36:0094754294846394691494692239.22785943947879
14:39:0094692194700094500294573739.85283795946045
14:42:0094573794618094308094384226.88521860944908
14:45:0094375094534394326894418816.93752097944346
14:48:0094418094482694243094389020.22696470943157
14:51:009439609441799435249440006.05252485943895
14:54:0094400094446994253094399615.53734275943614
14:57:0094399894550094399894550012.79126069944735
15:00:0094528094577294250094250031.08878504944009
15:03:0094225194280194036994060020.96174287941554
15:06:0094070194260094050094092113.59740322941424
15:09:009410379415009402609407014.59445600940978
15:12:009406919418849406919415238.52992190941057
15:15:0094150094225894034694046110.39700157941382
15:18:0094034694063693868393995213.05066648939622
15:21:009399529402429395699402363.31322146940040
15:24:009399899404849397209400004.10000000940054
15:27:009400009415259400009405977.52827803940532
15:30:009410889420089405979420083.01731487941594
15:33:0094164894328694164894301316.69861201942951
15:36:0094330094350094330094350015.59409604943356
15:39:009434999435009426019426016.80695042943166
15:42:009426019435009426019435000.97430000943080
15:45:009433009438009429589435055.03339781943382
15:48:009436099436479420239430749.55592071942795
15:51:009430749430749416009416008.65250835942260
15:54:009416309419909405979409979.37361663941422
15:57:009407119410599400139402028.68087061940596
16:00:0094070094209094070094116310.70193180941443
16:03:009410099420009410019418203.48909862941518
16:06:009418809422309414729419092.81823985941927
16:09:009418869425809416169425803.86593362942056
16:12:009425809426199412929412998.28096065942099
16:15:009413009414069409509409503.18742119941202
16:18:0094095094136693900093936430.97302160940353
16:21:0093901093902793554293653440.97331381937293
16:24:0093673593913693670493832639.44527167938374
16:27:0093852993867093737993737920.54678539937846
16:30:0093737993873693622393835314.19835909937259
16:33:0093871893872193766193832626.44285000938015
16:36:0093832693851293725593726019.38540259937677
16:39:0093726093955293725993786623.32703515938316
16:42:009381819389109381819384484.92850859938671
16:45:009382919397219381849394907.20697990939239
16:48:009394909394909389639391402.18070049939112
16:51:009392739394059386929394055.27453792939327
16:54:009394059403909394059401704.92355139940003
16:57:009401979405909400009405902.86445210940195
17:00:0094072694274494072694241010.97181820941872
17:03:0094241094271494150094271414.46394448942064
17:06:0094266994266994150094223310.41430000942114
17:09:009424539428999416799426907.75886298942365
17:12:0094198094332694198094246918.97896907942878
17:15:009430059440009427019434887.01488000943541
17:18:009434829437229425009425218.96851587943395
17:21:0094266094266094160094160016.84398601941937
17:24:0094160594160594043194054013.66379548941305
17:27:0094025094104193892493951019.98011397939780
17:30:009395159404309394879404304.67216360939700
17:33:009404309414329404309413992.57980000940879
17:36:0094139994200093989093996110.75824200940837
17:39:0093985694199993967694170824.30614986940694
17:42:009416979419409411949416655.94963585941713
17:45:009414609420009412519420003.99851095941827
17:48:0094200094330094123094232113.69149890942389
17:51:009423229427889416159419234.10558610942023
17:54:009419029422769418089422232.52174338941981
17:57:009422269433309422119433308.02549000942592
18:00:0094333094500094250094500064.76004061944013
18:03:0094500094585694400094442721.48584239944942
18:06:009440729449359440009449358.58820000944305
18:09:009449359453489447879450005.32194626945163
18:12:009449349449999436989436989.16333865944343
18:15:0094369894451094350094379024.46641105944156
18:18:0094378994450494377794402837.81358883944026
18:21:0094402894402894350094361617.89343026943727
18:24:0094361494361494272494275016.67997987943034
18:27:0094275094275094150094150037.90682791942079
18:30:0094160494260694099094150023.59924023941774
18:33:0094127894142994073094076711.29769407940883
18:36:009407409421369407409413838.40468552941373
18:39:009413829434039413829434035.14098999942270
18:42:0094350094472094293994450017.02927109943811
18:45:009445009445009435019435015.97206012944365
18:48:0094400094500094362194481013.99351004944274
18:51:0094500094700094500094651032.66344094945825
18:54:0094690394711094567994575021.99753052946623
18:57:0094608694916994576894805833.47933966948041
19:00:0094816994993094805894930038.60760787949121
19:03:0094905895000094690194850045.49920011949647
19:06:0094827894890794557094845232.28262008947255
19:09:0094835894948894800294893610.16612863948899
19:12:0094856394977994856394976921.28994165949140
19:15:0094955095000094944594981744.50064523949941
19:18:0094986395000094833094890321.46392345949568
19:21:0094890294899494766394805216.85920573948258
19:24:0094852794852794660094670015.44768387947269
19:27:0094670094801294660094763810.08713410947409
19:30:0094801194946194800094924416.36450723948359
19:33:009492229493969474919478179.92282205948768
19:36:009478179478269465499466438.72988843947213
19:39:0094676894712194526094635318.60998213946303
19:42:009461979470009459669467985.34880026946701
19:45:009467619470059457019470058.20565037946531
19:48:0094673194785794672094719410.17589933947017
19:51:009477489489579477489483784.67804334948528
19:54:0094895795050094874295050020.22506924949650
19:57:0095032095435195001195435043.52567980951946
20:00:0095379095450095195495250126.04434029953169
20:03:0095250195307695195595250817.81507287952468
20:06:0095247595437295247595400128.21789821953938
20:09:0095400095469095278295286134.56204713953874
20:12:0095286195300095180995180925.34459512952332
20:15:0095180995352395180995312611.76416869952648
20:18:0095352395378695278195359715.75825659953487
20:21:0095359795443095278095385023.07793748953615
20:24:0095365395800095363195794145.75798190956016
20:27:0095800096000095750095936147.28865396959111
20:30:0096007096007095659095950041.16423985958073
20:33:0095950096361295927996179092.53049552961689
20:36:0096179096280796057096178942.29996911961761
20:39:0096178996900096162196851092.93538909966894
20:42:00968627972000966250968500127.30276176969268
20:45:00968593969191963500967360150.31688250966222
20:48:0096714296736096300096300049.11068804965986
20:51:00963149963463954321957011147.45482593958735
20:54:0095717396000095560095582659.35035891957647
20:57:0095570996229095515896228983.17340341957663
21:00:0096229096397195917096022656.17449377961555
21:03:0096011796405296011796405244.91020831962710
21:06:0096397196601896120096284669.27466485964191
21:09:0096285796391395903296035352.60983595961246
21:12:0095987396127895935496015020.63383584960495
21:15:0096065696066295667095824426.32433144958121
21:18:0095786095841095513995609538.58403939956399
21:21:0095609595985095585595810623.89430156958045
21:24:0095768895771195554495678413.31982328956517
21:27:0095674095707895200095389964.93276980954867
21:30:0095389995567994565094699470.43216671951346
21:33:0094696994979694500194979674.01963686947643
21:36:0094979695006094703994750036.82479843949270
21:39:0094750094942094692094755943.22827928947940
21:42:0094710094805894574394703225.00068284946686
21:45:0094672195070094672195021654.30289532949344
21:48:0095032895033094625594722214.95833906948577
21:51:0094702294924094599494918437.18288063947189
21:54:0094918495069794808395042019.81769723949520
21:57:0095042095064094720195050031.20524321949529
22:00:0095050095279695048095231126.88025866951600
22:03:0095231295500095114095248133.90691686953373
22:06:0095248195375795140395230120.14104589952377
22:09:0095147495201495096495201415.06917600951405
22:12:0095229595350195199795300110.64119560952860
22:15:009522739535019522739525009.96033210953249
22:18:0095200095200094699094730431.51803140948968
22:21:0094731594805594576094800016.62119590946983
22:24:0094800094856094663594851019.80626083947298
22:27:0094856094879694400094598744.85835143945801
22:30:0094533194636194179694250075.27360843943414
22:33:0094250094367994000194251955.33553799941266
22:36:0094167794405094123794405020.68944116943005
22:39:0094405094689394206094688726.80296925944483
22:42:0094641094679994450094450019.39502114945634
22:45:0094457594684894457594529914.23695001945722
22:48:0094590094707094534594569616.70767576946299
22:51:0094569694608094358994358923.47617726944935
22:54:0094404094471894175094291424.55563578943257
22:57:009425309439899425309433005.42169462943434
23:00:0094340894390093934393995483.29583852941521
23:03:0093995494065093584093660071.29694438938005
23:06:0093603993981093603993937847.93270670938061
23:09:0093937894000093624193888029.91951725938642
23:12:0093877694066093847193966524.64211150939720
23:15:0093963894170093963894037326.44468608940781
23:18:0094037394178394000094029619.87160924940893
23:21:0094000094060093882494012414.47128898939804
23:24:0094055294121793955394121711.79353692940384
23:27:009414759417199402179407036.06129371940838
23:30:0094100094144493850093877119.82638361940524
23:33:009387769401249387769401246.17688999939402
23:36:0094012694012693624193625620.80793307938192
23:39:0093670993879693664593865112.80907401937470
23:42:009385749397029383729393776.21043570939189
23:45:0093906894479593826294464553.39476631942052
23:48:0094464594648094384394513131.45188735944896
23:51:0094497594650194409694649524.19522934945141
23:54:0094650094767594584394647215.48258673946733
23:57:0094665194780094613194613111.78953513947004
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.