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
00:00:0094450094630094450094600023.66054906945590
00:05:0094611894670194358094495520.80418460945903
00:10:0094522694590094394394520023.16149807944793
00:15:0094550994578694272094446016.87245420943835
00:20:0094440594699094373594699015.46831476944938
00:25:0094699094720094466194500053.02171489945286
00:30:009450579455849440029445284.83572700944780
00:35:0094452894452894094194213815.13510951942032
00:40:0094214194400094187294281619.04191942943111
00:45:0094254594282693892094000031.27077570940456
00:50:0094000094062093636094034155.78267192938851
00:55:0094001394384294000194113828.76002679941588
01:00:0094068694068693550093744362.50416781938130
01:05:0093760093949093551093878640.51250659937264
01:10:0093906194100093840094001052.54874435940025
01:15:009400109400109380009382245.11578268938642
01:20:0093890094000093384493479665.31264979937699
01:25:0093494593636193050093308763.40854342933357
01:30:0093381293492093115793248242.17144046933068
01:35:0093250593250592856093187571.04574292930475
01:40:0093200093325092695092764946.94630800929593
01:45:0092750093042092501193020460.87472002927574
01:50:0093006693297192890093077530.00020272931008
01:55:0093084093230092972493025020.06556650931199
02:00:0093025093050092793693026729.42406673929063
02:05:0093000793200092950093200031.98829680930378
02:10:0093224293224292988893123718.05200852930971
02:15:0093111193122592572592742241.44070309928502
02:20:0092759492789092212892546586.83885046925085
02:25:0092501292582092253092324865.35048751924693
02:30:0092295692343591866092087587.36349268920862
02:35:00921428923756906000911875167.19941981914013
02:40:0091187491601591107591410181.33479772913509
02:45:00914274914575905634906340135.69772685909948
02:50:00906340908742900500908082160.26989641904162
02:55:00908845923266907403916944103.24211839915821
03:00:00916664928419916041922588112.63966931923123
03:05:0092258892317191840092068679.92451748920928
03:10:0092079092407092079092401224.31125253922256
03:15:0092422992423092073892136129.53769666922275
03:20:0092138492221392015192100116.72156676921316
03:25:0092100193012192100192997828.28458731925654
03:30:0092962592967692601292794232.57911788927999
03:35:0092849093200092849093077951.79974384930292
03:40:0093121993561093121993453864.39055632933336
03:45:0093536293549093097993304034.70502955932779
03:50:0093326593328292596992900047.32415101929480
03:55:0092900093008092701692985019.20643258928940
04:00:00-
04:05:00-
04:10:0093307093441093094893271326.23690584933069
04:15:00932713941397932713939790101.54744277937812
04:20:0094100094481094099994475065.56054306942797
04:25:0094452095000094387494999071.74889438947337
04:30:0094999095039794500094609862.28380658948617
04:35:0094637495050094600594788340.34355319949197
04:40:0094873094882394413094576052.41127830946332
04:45:0094669894893094500094889528.53966340947367
04:50:0094889594958194706094769820.57469239948236
04:55:0094860394969894860394911311.78834000949387
05:00:0094890195200094756095053257.15556498950080
05:05:0095069995185894496094541141.14017289947985
05:10:0094601794693693944194220033.93075865943239
05:15:0094220094720294220094673029.42658933944965
05:20:0094673094713194194694247420.43577578944000
05:25:0094329494400093634993889763.85087504940257
05:30:0093903993950093068093402643.17895585935996
05:35:0093482993789093403793732224.92548327935869
05:40:0093746894405493714694173155.82769953941104
05:45:0094150094361093779994025125.30103786941262
05:50:009400089431189400009431189.89518956941646
05:55:0094327694679494280794599933.54361379944743
06:00:0094599494599494015094228032.55554795942345
06:05:0094261894350094141594161517.27721713942530
06:10:0094152694234193962294030614.31614932941020
06:15:009410809440009410809440006.05491476942384
06:20:0094400194821094400194821019.09580777946334
06:25:0094821194852094655094723511.91105936947567
06:30:0094753994782794466694782719.35503658946048
06:35:009479289479289449339454399.46762509946412
06:40:009454399468189454399460005.60819078946031
06:45:0094600094607194076094163648.22447761943143
06:50:0094221394307194097094140012.62688055942098
06:55:0094140094140093777094005557.66766962939432
07:00:0093970694083993477893596141.69592429937187
07:05:0093651693918493597393825619.87898359937941
07:10:0093873093910093598593643018.02645116937513
07:15:0093638193643093069993069961.80166322933477
07:20:0093069993188092632192800063.68841933929410
07:25:0092801093428492801093374950.23229271931609
07:30:0093383493395393000093349154.71554201932130
07:35:0093350093746593349093512731.65706759935456
07:40:0093485093500093113993203522.82132903932918
07:45:0093135193385093123193340323.75144366932023
07:50:0093340393450093250093448433.49600141933532
07:55:0093448493961593448493924044.76265601937751
08:00:0093907694150093589093651931.50436336938712
08:05:0093653593734393427093596931.80141837935769
08:10:0093603493603593112093241833.07920510933289
08:15:0093241893268293000093251931.17253186931411
08:20:0093191193250892861492974659.12012622930146
08:25:0092950093179292611993077558.99521657928606
08:30:0093112993152592899693012952.18731466930259
08:35:0092984193038492700092909747.56553899928725
08:40:0092929693112992852093051717.71692672930027
08:45:0093054793054792700292700231.73694282928477
08:50:0092700292847092267092506385.55476650925021
08:55:0092516492900092292092674949.30368328925696
09:00:0092650493129992541892805753.19481474929005
09:05:0092852493181492852493181440.46044782930332
09:10:0093192493450093150093289128.37367095932757
09:15:0093302893421193177093248222.12281490933263
09:20:0093248293280492879593120233.26471677930594
09:25:0093131193600093131193550039.73604546933562
09:30:0093550093700093450093608716.63332577935944
09:35:0093635493699493450093581124.08722525935438
09:40:0093575593900093560293832734.16872918937278
09:45:0093832193832193609793756721.43365145937130
09:50:009374949375039360979369975.72765220936749
09:55:0093672593672593350093486324.68459209934864
10:00:009355049373709353369372139.36334248936605
10:05:009369739376769366189369628.88155477937402
10:10:0093696293702893592193702811.15284533936672
10:15:0093665193929093665193900022.59565887938579
10:20:0093936194100093790293889829.65976131939396
10:25:0093889893900093485593600140.79703622936991
10:30:0093599893706893500093589688.64666976936373
10:35:0093589693602793101593316661.32876774933888
10:40:0093306093472593258093258026.29664099933884
10:45:0093258093456093181093211049.43483370932714
10:50:0093250093300093114093227016.36642543932170
10:55:0093227093270393011093030130.52698401931190
11:00:0093010693434092900093350077.77095050931786
11:05:0093349993559093282693436790.59656647934511
11:10:009349109350009330309339868.39767305934126
11:15:0093393193550093393193478213.95360829934756
11:20:0093481593563093481593535043.77117352935379
11:25:0093535093676193427593676139.13554109935272
11:30:0093644793823593640093800039.29494080937076
11:35:0093811093896793657093749132.28834455937594
11:40:0093748393800093513593513525.51435578936745
11:45:0093513593629293450093587342.62409266935757
11:50:0093583693730593583693710916.29796516936621
11:55:0093701593785993680293720018.44052897937200
12:00:00-
12:05:0093779593800093614093800026.79524456937414
12:10:0093801093883093402393489929.71746332936660
12:15:0093433293526093094993407853.56302101933189
12:20:0093417993588093263993353939.77982668933869
12:25:0093340893383893164293345440.30598792932856
12:30:0093379093502093309093499514.15961792934161
12:35:009350009355619340509350359.27590865934903
12:40:0093503593532793100093129391.50439798933266
12:45:0093129393311993100093114137.63078803931871
12:50:0093115693280993000093250041.07170897931457
12:55:0093249993250093000093137997.30636014931227
13:00:0093078093320093066093320033.70159335931922
13:05:0093280693500093256493450012.76343617933913
13:10:0093450093646493450093609624.16246181935499
13:15:0093599693708593570693705034.67891959936264
13:20:0093673293746493600193621424.46603879936936
13:25:0093605093654893554593600030.07597528936083
13:30:0093629893700193601193640826.68639859936681
13:35:0093650893800093599893746216.28738230936930
13:40:0093800093963093775793871857.92903149938401
13:45:0093915793928093785093840237.97276962938876
13:50:0093839194227093839194200068.51850166940111
13:55:0094200094364094178594274251.33079415942602
14:00:0094274294293494002094100037.74959374941161
14:05:0094098994257294073694100030.09893550941608
14:10:0094100094225194019094135119.50919495941342
14:15:0094120094350094001294309540.80041416941609
14:20:0094309594596194300094578841.27946762944693
14:25:00945776947125944512947060122.61776513946140
14:30:0094606194846194606194704844.32398872947279
14:35:0094728194846394500294500362.86572932947592
14:40:0094500294700094308094384257.94630934945500
14:45:0094375094534394243094301134.55086147943706
14:50:0094300094446994277394339714.55149608943846
14:55:0094371694550094253094550022.44325641944177
15:00:0094528094577294080094190047.32962793943233
15:05:0094167994260094036994107020.16150110941291
15:10:0094107094188494026094152311.28118000940978
15:15:0094150094225893868393978320.48282371940550
15:20:009392669404849391079403946.88806580939787
15:25:0094039494152593972094059711.01827803940362
15:30:0094108894321994059794318016.37623051942672
15:35:0094318094350094260194292923.84551108943294
15:40:009430009435009426019435002.86953175943017
15:45:009433009438009426019426408.67975687943236
15:50:0094260194308094152194152117.39928229942309
15:55:0094152194180094001394020215.21727495940889
16:00:0094070094209094070094152512.36283180941404
16:05:009415009422309414729418864.64843847941897
16:10:0094188594261994129294129912.14489427942085
16:15:0094130094140694000094021922.87303976940741
16:20:0094021094050093554293741658.34709683937766
16:25:0093773693913693737993737953.90567707938309
16:30:0093737993873693622393797925.46821909937614
16:35:0093797993955293725593901753.33932259937976
16:40:009390179390179378669384489.47461374938564
16:45:009382919397219381849389638.66798139939214
16:50:009390109397389386929397386.41344385939325
16:55:009397749405909396119405907.36879656940101
17:00:0094072694274494072694236120.98115269941910
17:05:0094231594271494150094167916.93065297942158
17:10:0094179794332694169094246924.67608907942787
17:15:0094300594400094270194300015.27259627943490
17:20:0094276094318594131094131025.43241121941852
17:25:0094149594160093892493951025.76628385940036
17:30:009395159414329394879414216.64316360940002
17:35:0094141094200093967693974712.11704200940801
17:40:0093996194199993996194166529.50578571940923
17:45:0094146094279594123094279513.15879756941978
17:50:009425189433009416159418839.05979839942550
17:55:0094180894333094180894333010.12423338942469
18:00:0094333094585694250094401280.85766880944246
18:05:0094410094534894400094534816.47571433944414
18:10:0094534894534894369894369811.98598478944530
18:15:0094369894451094350094431942.53984988944059
18:20:0094432494450494331894331840.64694026943887
18:25:0094341894341894150094150051.57344778942314
18:30:0094160494260694073094073027.58931430941659
18:35:0094073594213694073094145916.09214552941128
18:40:0094152094472094152094450021.79042108943489
18:45:0094450094450094350194405412.33387016944011
18:50:0094447894701994447894700042.61055786945697
18:55:0094700094916994567994805853.16145326947502
19:00:0094816995000094690194916380.06724285949426
19:05:0094912694953994557094948839.90911531947593
19:10:0094891494977994800294976927.86914018949064
19:15:0094955095000094944594992853.37812833949946
19:20:0094981495000094766394820832.19562931948642
19:25:0094805294805294660094763822.78483474947234
19:30:0094801194946194749194811725.42734828948521
19:35:0094841494859994654994711312.23606864947257
19:40:0094711394712194526094679821.31258318946308
19:45:0094676194785794570194785717.66874970946778
19:50:0094750094967194716494967110.00415833948736
19:55:0094921995435194904695435059.13743405951378
20:00:0095379095450095195495252039.49979147952944
20:05:0095252095448995195595400136.71702139953779
20:10:0095400195469095180995180955.76714076953150
20:15:0095180995378695180995322426.08311528953104
20:20:0095314295469095278095469034.68414755953854
20:25:0095480896000095480895936182.87973579957976
20:30:0096007096186095659096186084.91258811959367
20:35:00961860965564960570965000108.22221823962577
20:40:00965383972000964706968500203.09804899968601
20:45:00968593969191963500966000187.89862602966275
20:50:00965782966001954321958985186.97463358959069
20:55:00958985962290955158962289114.53289919957414
21:00:0096229096397195917096277690.58265987961914
21:05:0096319996601896120096352387.36091506963974
21:10:0096323796391395903296015065.65946379960832
21:15:0096065696066295667095785539.28640841957904
21:20:0095785595985095513995595953.78988613956874
21:25:0095596895771195200095389973.97897093955075
21:30:00953899955679945001948500125.63258828949505
21:35:0094804295006094700094919383.29154209948785
21:40:0094941994941994574394703240.58143375947165
21:45:0094672195070094672194710066.72313539949255
21:50:0094710194957794599494904446.08319252947423
21:55:0094900795069794720195050044.66072754949615
22:00:0095050095500095048095486346.91053402952568
22:05:0095465495465495096495105642.05468739952266
22:10:0095102095350195102095300117.67337160952327
22:15:0095227395350194874894931226.85313536951282
22:20:0094906694918194576094755243.35211917947260
22:25:0094755294879694400094598752.55891713946046
22:30:00945331946361940001943302120.41448004942489
22:35:0094295494422594123794335736.43902924942899
22:40:0094335794689394320694450040.64306869945250
22:45:0094457594684894457594569622.52980260945830
22:50:0094617994707094358994414241.07931247945063
22:55:0094414294414294175094330020.78901836942973
23:00:00943408943900937720939039108.75853374941039
23:05:00939000940000935840938629107.66410107937867
23:10:0093813694066093624193966540.66448354939031
23:15:0093963894178393963894140740.94274133940892
23:20:0094127494127493882493955423.88137790939938
23:25:0094012594171993958994070313.81829570940734
23:30:0094100094144493850093930523.52417360940288
23:35:0093930294012693624193664524.22843307938315
23:40:0093664593970293664593937718.07810971938101
23:45:0093906894488893826294384371.66101440942700
23:50:0094442494700094409694697539.00280979945249
23:55:0094697594780094591094613125.65018067946882
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.