暗号資産価格データベース


2020年05月15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
00:00:00103879110390201036900103707012.143918951037712
00:03:00103707010380281035372103735727.903462491036563
00:06:00103799810386981036748103710426.074398741037653
00:09:00103750010375001034294103548523.704355631035643
00:12:00103566210367021035485103650018.886749621035869
00:15:00103671410410961036714104026319.999096701038997
00:18:00104008410416101040084104070015.197224011040662
00:21:00104069910408511038914103891432.544785851040314
00:24:0010385001039913103834310394113.090690641039182
00:27:00103952710412161039527104050042.317598831040546
00:30:00104006010420501040060104087038.377448261041412
00:33:00104126310414441040376104074011.229185191040776
00:36:0010412431041243103820310384476.958933931039413
00:39:0010385001039108103800010390538.038598491038168
00:42:0010385871039780103800110395489.506076381038542
00:45:0010394891040678103947810406597.008199571040086
00:48:00104074010445001040659104364627.338165151043220
00:51:0010436471044500104324710438975.699827861043605
00:54:00104389710442661041406104200020.479716991042744
00:57:00104200010438991041816104277614.431530411042819
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00104150010415001038880103988125.759962021041066
04:33:00103988010415871039880104029614.399132971040632
04:36:0010410021042339104050310422443.659086681041228
04:39:0010421111042500104023010421967.845669001041707
04:42:0010421951042776104002710400839.811784981041277
04:45:0010405091041700104050910414402.847669981041416
04:48:0010414281042014104100510417553.110280391041427
04:51:0010417631041763103964210404347.434989751040350
04:54:00104045310405171038523103937612.774647961039607
04:57:00103935810393581036000103655813.686010711037536
05:00:00103629410375311035083103638010.594549491035940
05:03:0010372141037226103651610365161.081299991037039
05:06:0010363191036319103388010345178.811880101035004
05:09:0010347681036500103423910352264.978028211035656
05:12:0010355361036645103500010355006.079447911035720
05:15:0010355531036021103550010355712.759609851035557
05:18:0010355711038000103557110371116.798500051037633
05:21:00103710310455631037068104512642.277516781042309
05:24:001045588105529810440261052705150.199980121050757
05:27:00105179910535011048661105339141.724609801051149
05:30:001052985105888710461201046120112.338790201054350
05:33:001047100104943310300901035367168.220990301039892
05:36:00103538810384941028799103750279.202995301033913
05:39:00103723310389711034886103550042.247927041036642
05:42:00103549010370001034500103530614.175431601035889
05:45:00103615610370001030229103248053.672101141033931
05:48:00103244010348131032139103319614.687309901033313
05:51:00103318010365301032071103502821.608501791035158
05:54:00103503110375021035000103636516.592761041036494
05:57:0010364701036798103499910361005.630547501035299
06:00:00103564110363001031530103274424.439686291033746
06:03:00103274410357301032640103423723.056194411034142
06:06:0010342331037100103423310366017.599273701036040
06:09:0010366011036601103453010355625.645000001035376
06:12:0010355631036183103543310356819.100260511035883
06:15:0010350801037500103508010367708.689782461036603
06:18:0010368131036813103450310350806.884932511035289
06:21:0010350801035175103427810351751.610000001034603
06:24:0010345001036495103450010358776.210040001035431
06:27:0010365001036777103587710360010.911900001036451
06:30:00103640310440001036205104247130.577416241041072
06:33:00104247110465001042471104472023.889587501044112
06:36:00104472410460201042000104454020.914330751043663
06:39:0010445401044540104128410412858.968833591042416
06:42:0010413651043442104136510434424.559030041042519
06:45:00104349910450241043499104499828.693916661044276
06:48:00104455510450001044008104450610.186134831044643
06:51:00104499810474401044898104633419.411631201046591
06:54:00104629610481421045744104765215.120576011047445
06:57:00104800010482971045822104794223.025140481047362
07:00:00104780910517901047149105109649.184166271049840
07:03:00105109610514421044000104764857.668199851047854
07:06:00104791010489701045857104891210.941181091047197
07:09:00104899010505001048912104949914.608997571049796
07:12:00104946410494641046500104732212.606423691047675
07:15:00104732110500001047321104905913.264260171048944
07:18:00104934710522011049347105126730.191911811051021
07:21:00105057910511781049500105022010.740640091050330
07:24:0010500001050000104800010485009.649813041049562
07:27:00104802410481121041730104398745.199770651045126
07:30:00104429610487681044296104709126.159654111046959
07:33:00104709210476051045630104657511.352863111046633
07:36:00104673110469401044730104521323.787891221045479
07:39:00104571210488701045712104828815.971053071047077
07:42:0010488451048870104651310470067.522462641047745
07:45:0010472211048933104722110475005.814899981047960
07:48:0010473001047556104549210468108.277652761046689
07:51:0010467071048000104670710480003.671343761047274
07:54:0010480001048823104712310471856.116225641048004
07:57:0010471791047503104550010458226.420794501046448
08:00:0010458111046326104428510455305.990897131045150
08:03:0010455301045946104444610457026.638149851045280
08:06:0010458201047999104582010475029.959497701046515
08:09:0010475011049698104727510496037.381874271048459
08:12:0010488831048883104800010480005.557064681048336
08:15:0010478201049500104760110485009.483169641048415
08:18:00104881910506891048819105068919.555699301050050
08:21:00105068910506891048501104899012.695087691049425
08:24:00104943210523851049432105126327.395236061050822
08:27:0010519231052000105110110513485.461106361051652
08:30:001051727105518310511311055183100.090038781053870
08:33:00105550010555551053290105503531.982107821054566
08:36:00105555310555541051500105150049.154023071053626
08:39:00105150910533471051509105176223.263926971052453
08:42:00105176110517621050140105053336.059461341051308
08:45:00105053310530001049420105299224.022629401050819
08:48:00105230310541661051957105259420.206436491052659
08:51:00105204010524241049836105083416.636854371050420
08:54:00105083310512371049430105066532.745848271050400
08:57:00105000310510001048836105100015.530635641049476
09:00:00105121510560661050989105480240.267574301053691
09:03:00105500010552521051620105176018.585189611054195
09:06:00105150010519371048861105010286.392510741050507
09:09:00105064410513071049753105100016.886315841050436
09:12:00105100010516171048163104876341.058012131049427
09:15:00104870410499711047270104846237.905393181048368
09:18:00104800110480011044797104527142.587212031045529
09:21:0010452821047946104499010478708.992408321046336
09:24:00104781910485001047302104742914.007064341047868
09:27:0010472901047755104650010465004.850059921047361
09:30:0010466141047955104621410479555.455523221046979
09:33:00104795510498201047955104980014.777518161049222
09:36:00104978910508071049463104990014.701102201050101
09:39:00104946410524651048618105210116.178790691050648
09:42:00105246510533331051101105110129.483359061052281
09:45:00105140310520471050000105146317.734363661050895
09:48:00105085210514431049500104950117.186932001050392
09:51:0010495001050806104900010502066.739841371050029
09:54:00105000110500011048571104895715.560189831049766
09:57:00104857110492951047101104914719.673266651048475
10:00:00104914610491461047000104754540.981089201048497
10:03:0010472991047956104650010479569.600688921047338
10:06:00104822910482651045758104655715.087634821046634
10:09:0010466521047956104571010457108.907399981047104
10:12:00104586010463101044757104603211.472110131045377
10:15:00104602210465001044286104650048.404983521045574
10:18:00104650010469631045810104687914.449558701046434
10:21:00104687910483501046000104812917.787389351046945
10:24:00104812910489321047398104800011.326195981048126
10:27:0010481781048182104750010475008.789972191048060
10:30:0010475001047766104568710456876.687145261046737
10:33:00104600010464481044690104505914.513498451045281
10:36:0010449531045666104439010456665.545232011044799
10:39:0010456691047000104500010466059.949564021046404
10:42:00104660510480001046605104800017.871612171047247
10:45:0010480001048000104712610472007.370478921047402
10:48:0010468761047199104649910465004.146294081046705
10:51:00104649910476071044279104427939.488866981046209
10:54:00104427910450981042540104349928.931928521043905
10:57:0010434981044621104349810441164.822828171044174
11:00:00104449910454941038000103842762.662574791040572
11:03:00103839310390831036790103899924.455712871038032
11:06:00103891710404551037556103850025.402296681038978
11:09:00103876110391201036188103804024.223604971037994
11:12:00103864910400001038255103969717.394312281039009
11:15:00103900110390011030506103050689.120597051034045
11:18:00103050610354701030300103374183.491242661033389
11:21:00103399310353661033000103350019.768193571034025
11:24:00103351210344871032085103448720.449617891033195
11:27:00103450010346821032350103401920.122248461033337
11:30:001034019103401910143211015315189.553704901024224
11:33:00101530510163369987081010548341.798149861005186
11:36:001011000101400010075211011591113.869476681011401
11:39:00101105710139001009997101390044.713187101012225
11:42:001013900102499910139001022297114.302056621019765
11:45:00102189910249971021170102200082.210255491022866
11:48:00102182110237781018236102076961.116686641020762
11:51:00102082110240931018047102367048.219664101021282
11:54:00102367010236701019240101987447.038244431021300
11:57:00101957910210001018383101910642.200981811019566
12:00:0010190291019659101901910196590.533509991019040
12:03:00102100010210601018582102000130.864926911020471
12:06:00102000110220001019063102099330.891797331021133
12:09:00102099510230001018670102199744.882691021021130
12:12:00102224310245001021503102378726.310440251023212
12:15:00102378710260051023000102466737.204744831024667
12:18:00102442210250501023000102300113.538468701024133
12:21:00102300010247101022775102360914.944730371023729
12:24:00102301310237341018000101953037.136594471020885
12:27:00101953010197801015483101948957.316697591018283
12:30:00101850610192301016293101923076.926892691017936
12:33:00101922910195681017780101791623.443434851018763
12:36:00101822210200011018222101955724.143433031019662
12:39:00101900110191731016501101684136.306181341017617
12:42:00101684510207801016843102078024.530476751018556
12:45:00102078010215001018670101900013.275532551019592
12:48:0010190001019443101716710183827.498673111018264
12:51:00101802010185911016956101791810.716480091017647
12:54:00101752510176741015905101731526.546226751016606
12:57:00101731510175151015000101511222.108515451016359
13:00:00101600010162311013260101500030.601681151014921
13:03:00101559910164901014399101500018.119543341015593
13:06:00101440210161441013101101554537.751741741014754
13:09:00101564710160001012899101417532.788408901014306
13:12:00101371710151601013437101455514.862726501014249
13:15:00101455510172581013710101667425.127977271015173
13:18:0010166891017709101633410174323.528465801016979
13:21:0010175551018501101737910173969.159688851017982
13:24:00101739610190001017396101860025.622457641018513
13:27:00101872010187201015480101576719.080000971017239
13:30:00101574510166271014717101518712.530966271015551
13:33:00101518710163011014490101623115.130026251015469
13:36:0010160001017699101600010162716.339048861016699
13:39:0010162301017150101458010149699.544765801015866
13:42:0010145801016000101352010154807.092582191014659
13:45:00101548010171801015480101665012.018943051016343
13:48:0010170001017816101654410173419.172221521016953
13:51:00101734110175691014232101489616.970457101015719
13:54:00101500010160061014244101593911.422898121014975
13:57:00101524910152491010500101171034.518542201012905
14:00:00101186810153401010346101401831.776926591012804
14:03:0010147001014934101334110149235.967806231014177
14:06:0010145731014573101208310128007.783677561012853
14:09:00101280010129991009793101061431.727759951010853
14:12:00101061410128891010073101068526.761155721011589
14:15:00101077510125581010000101000024.089857021011252
14:18:00100976110113321006668100827347.130878221008672
14:21:00100736710088001004340100653562.794188031007002
14:24:00100631010087741006072100751053.667720051007384
14:27:00100751010108041007510101071828.141905581009432
14:30:00101110110127531008679101219134.511299181011111
14:33:00101250010142201011694101380231.674724451013556
14:36:0010135281013550101287910133504.421111821013275
14:39:0010134891015500101348910155007.157307241014804
14:42:0010155001015850101472910157245.262578681015285
14:45:00101541010183501015250101835021.392087281017162
14:48:0010173231018227101701410182276.667875291017732
14:51:00101822710200501018000102001944.064822571019456
14:54:00102002310206551017311101918041.789667481019624
14:57:00101880110193321017454101933210.265304251018511
15:00:00101894210217081017646102137629.595131001019698
15:03:00102137610237821020699102258019.813822231022166
15:06:00102258010230101021500102150015.789692501022183
15:09:00102150010228431020398102275532.842080201022175
15:12:00102275510229441021525102260220.842336651022315
15:15:00102224310226131018172101999544.483256271020955
15:18:00101999510221791019838102205931.592651691021032
15:21:00102157510223081020880102230717.840696331021357
15:24:00102244110225201020500102215645.444372281021969
15:27:00102201310246241021500102420033.542109621023455
15:30:00102439610250001022870102347768.282134481024271
15:33:00102326010242051023000102322010.599596831023468
15:36:00102330410234201022000102200029.564529071023146
15:39:0010220061023000102189810230006.384730001022196
15:42:0010230001023001102300010230003.291000001023000
15:45:0010230001023745102210010221798.065497251023332
15:48:00102243110232201021564102322014.987958061022360
15:51:0010232191023219102221410222252.691513841022815
15:54:00102199910225941021564102200316.860359961021913
15:57:00102208510242321022085102400011.807620251023664
16:00:00102403310280001023637102800029.885282631026048
16:03:00102800010299221027810102940018.812705931028659
16:06:00102945010315761029450103050021.566437601030481
16:09:00103057710331041029187103299434.559210481031320
16:12:00103300010330001030666103163216.588589081032208
16:15:00103150010334451031328103315821.579481161032739
16:18:00103225010328391031000103140020.754735811031861
16:21:00103140010314001029996103036410.483854031030704
16:24:00103040510310831028130102957813.473250731029416
16:27:00102939010315271029259103000417.080618471030625
16:30:0010300041032500103000410318479.528132541031065
16:33:0010324831032941103130410313047.616177501032279
16:36:00103138710363631031386103538331.798420081034309
16:39:00103540010383641035383103756231.324646201037150
16:42:00103708210378591036011103700011.326137841036799
16:45:00103700010370001035000103683219.445972361035997
16:48:00103651010400001036510104000038.386995191039192
16:51:00103999910415641039200103992529.221162071040376
16:54:00103982010400521037160104000017.226826731038735
16:57:00104030210403021034000103654462.933958571036517
17:00:00103658910365901033300103445013.077586231034655
17:03:00103444910384451034071103798428.041413191037127
17:06:00103807610400001036691103920363.571916461038685
17:09:00103863810387051036496103649617.474315141037901
17:12:00103671610375001034930103750034.671324911035785
17:15:00103707810370781035089103543818.372299101035885
17:18:00103504010380001035000103631925.835867851036456
17:21:00103631910377051034379103437917.265213701035475
17:24:00103497810349781031500103150020.999100521033230
17:27:00103150010333801031490103225520.968304311032373
17:30:00103259210332811027480103088835.692280221030307
17:33:00103032610318861029483103040215.064486241030537
17:36:0010308981032204103050610322045.779295991031210
17:39:0010320001033281103102310310305.451548001032603
17:42:0010320001034133103149210341335.776806651032745
17:45:00103400010360001033270103600013.255618741034753
17:48:0010357181035718103298910330307.813041871033998
17:51:0010331111033909103201110322517.013267001032817
17:54:0010322511032351103120710312445.654968021031842
17:57:0010310301031030102920010296509.353854851030395
18:00:00102961510296251025534102924037.006637301027507
18:03:00102945910295831025757102575719.641329001027810
18:06:00102599210287231024000102872338.600917961025835
18:09:00102873410313301027981103056527.752205231029881
18:12:00103038310314981028904103008217.520550281030270
18:15:00103010010311721028373102918214.009376431029994
18:18:00102996410306001028254103060012.512925911029162
18:21:00103066810325521030668103150014.425632921032059
18:24:00103160010338321031600103166114.234098961032792
18:27:0010319851032989103132710322328.944680491031982
18:30:00103150010319461030000103194611.490408971030875
18:33:0010319461033612103194610328007.623877251033138
18:36:0010326951033028103100010310005.131172441032083
18:39:00103133710317921030000103051013.999081241030446
18:42:0010298321030452102899810293353.932459701029701
18:45:00102899810314941028998103149410.760188911029938
18:48:0010313621031986103092210319862.861303991031472
18:51:00103190010319001027000102773812.794066251028607
18:54:0010278111028930102605410285797.934363761027723
18:57:0010291881030540102862210293387.901967811029798
19:00:00102934210298241025080102595512.924248011027057
19:03:00102560010268101024307102634120.305654121025641
19:06:00102634910283461026349102756311.695843481027885
19:09:00102700010273651025023102604710.548468081025962
19:12:00102600010263271020905102284461.713543151022609
19:15:00102274110234981019350102349856.854612851021067
19:18:00102269210252921022691102317526.231919421024066
19:21:00102369010250811023236102508111.021868251023987
19:24:00102508110251311021500102251316.180595261023295
19:27:00102247310232091020460102046013.897725381021886
19:30:00102095310222581016006102125754.790862871018600
19:33:00102125710243401021036102430827.942332771022775
19:36:00102441210254511023110102500014.944194601024579
19:39:00102500010265001024481102650012.528053361025531
19:42:0010266531027689102550010255007.299761581026763
19:45:00102550010291011025500102910129.802346111027831
19:48:00102910010293001027041102708912.023945881028263
19:51:00102715510311241026350103000016.792381041029124
19:54:00103000010300001027031102849913.928974031028702
19:57:0010280611028062102578010258789.005681571027351
20:00:00102602310272271025023102722715.129834861026675
20:03:0010275001028000102491610249168.364530461026598
20:06:00102491010256191022590102437922.002500711023922
20:09:00102418610241861021500102338012.986645431022632
20:12:0010233801025610102338010256109.875227271024597
20:15:00102532510300001025325102942917.236602121028134
20:18:00102942910308671028855102934036.704955031029982
20:21:00102934010305801028063103005112.558517901029362
20:24:00103046810328561029678103073619.976161121031066
20:27:0010302001032484102980210324849.799618931030731
20:30:00103245010330821029740102977818.474370751031670
20:33:0010300001030753102900010292447.640105951029855
20:36:00103000010319091030000103000011.366576581030973
20:39:00103000010300001028265102900010.288472311029223
20:42:0010291691030477102916910304774.089820621030089
20:45:00103038710304771027360102741017.519600231028217
20:48:00102789910278991025800102700012.056161791026541
20:51:0010272131027676102586010263819.485668551027003
20:54:00102679310282341026788102823413.210913601027687
20:57:0010282341028234102627010262705.621049411027358
21:00:00102627010262701021161102180451.758577501023438
21:03:00102180310240771021783102334122.480629681022926
21:06:00102316110236251021126102299424.155582511022209
21:09:00102289610248101022896102317019.032847131024114
21:12:00102316910231891021037102304814.834000511022321
21:15:00102250010244291020011102386428.361598051022082
21:18:00102442910245911023280102459115.503527461024301
21:21:00102498610250401022230102286214.715816971023318
21:24:00102300010230001020971102205020.073375191022082
21:27:00102202110223011019300101951120.750718031020933
21:30:00101930010216411019000102164119.725341741020426
21:33:00102194210220481019271101927116.312239561020453
21:36:00101972310227601019295102094312.113553061021123
21:39:00102094410209441017777102046042.947252381018936
21:42:00102005910205841019210101960212.980953051019937
21:45:00101963510227301019635102172913.937955971021638
21:48:00102175510233001020330102218210.405773071021893
21:51:0010225301022620102194510224540.781413161022083
21:54:0010230001023329102104710212107.078014821021949
21:57:0010218401021840101881010188108.738080031020208
22:00:00101881010199891015000101998961.466067761017240
22:03:00101978910216471018933102137011.169176771020311
22:06:00102137010223571018852101971120.511000651020362
22:09:0010197111020863101932910208104.577494411019977
22:12:00102010210221621019730102188822.776670001020980
22:15:00102166410230001021664102232212.703845081022301
22:18:00102232210240691022173102320816.190804181023366
22:21:00102320810239861022531102320710.439322391023155
22:24:0010232081023795102239110223913.766583741023214
22:27:00102239110238431021668102336225.098963341022742
22:30:0010233621024090102250010233746.118800251023631
22:33:00102310910239981020014102086314.082074681021639
22:36:0010212671022617102104910226176.981003231021898
22:39:00102244410229341021143102175012.003006991022085
22:42:0010216311022483102114010220293.598570001021531
22:45:0010223361022458102115110218661.426222541021986
22:48:0010216341021634102006810212007.013521561020785
22:51:0010210581021631102066410211964.561645711021095
22:54:0010213001021300102050010209711.603787481020906
22:57:0010209701021812102071810216259.529505641021080
23:00:00102166810261001021668102602617.691576221023991
23:03:0010260191026835102539810265168.630053011026062
23:06:00102651610285001026516102850037.511323771027864
23:09:00102844510292281025020102591520.640714211027410
23:12:00102505710271621025021102716213.019582171026313
23:15:0010271621027683102593110266278.224941561026847
23:18:0010258781025878102389610250769.901596271025078
23:21:0010250001025771102443810256007.735774001025458
23:24:0010258571027050102559910270503.690700001026339
23:27:0010267551026828102572110261412.580177531025993
23:30:0010257711027000102547110267855.033723861026436
23:33:0010267851027500102650010265001.394358961027102
23:36:0010264291028887102642810281637.071727431027831
23:39:00102845310311871028452103118726.849601661029869
23:42:00103072310311731029055102945110.504251851030166
23:45:0010290551030975102905510309759.056368461030255
23:48:00103026010305501027400102859811.572469761028919
23:51:0010275491028362102667010271077.815872801027639
23:54:0010265801027679102600010272797.530947971026876
23:57:00102739710273971026398102694212.471549541026923
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.