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
00:00:00103879110390201035372103679830.955315861036790
00:05:00103685610386981035500103565942.586079501037429
00:10:00103617810367021034294103650035.171490071035527
00:15:00103671410416101036714104083026.665114331039400
00:20:00104079410408511038343103923042.750570421040340
00:25:00103879610412161038796104050043.733711281040509
00:30:00104006010420501040060104098847.025875481041281
00:35:00104090910414441038200103821110.159489931039755
00:40:00103910810397801038000103954816.924876841038374
00:45:00103948910425001039478104162212.137240931040800
00:50:00104193810445001041938104426633.744699471043618
00:55:00104379010438991041406104277629.075499581042554
01:00:00-
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00104150010415871038880104101437.385058991040951
04:35:00104096010423391040185104211510.142091681041032
04:40:00104224410427761040027104008313.948484981041503
04:45:0010405091041718104050910411334.591050241041357
04:50:00104146410420141039642103970410.931041371040436
04:55:00103970410398001036000103655824.331507181038411
05:00:00103629410375311035083103694711.405849481036027
05:05:00103670210367021033880103540010.046779971035022
05:10:00103576010366451035000103550010.092576251035783
05:15:0010355531038000103550010369129.068109901037031
05:20:00103706110500001037060104999997.686728821045718
05:25:001050000105529810480791053391137.005377881051814
05:30:001052985105888710393241040925208.694931441049714
05:35:001040925104092510287991036293166.188841381034254
05:40:00103625910378811034500103530641.302361621036110
05:45:00103615610370001030229103383464.329583621033836
05:50:00103328910365301032071103534027.294028351034883
05:55:00103520010375021034999103610020.567609401036252
06:00:00103564110363001031530103400743.603127231033942
06:05:00103351910371001033519103508014.458127431035373
06:10:00103508010361831034530103568111.779160251035710
06:15:00103508010375001034503103452715.191714971036046
06:20:0010350791035175103427810351754.683000001034923
06:25:0010353231036777103532310360014.431940001035846
06:30:00103640310465001036205104355050.898971861042269
06:35:00104381110460201042000104350024.883362631043773
06:40:00104382810438521041284104344213.126863631042394
06:45:00104349910450241043499104400832.966685981044351
06:50:00104450010474401044299104704926.434996711046092
06:55:00104704910482971045822104794237.035716491047439
07:00:00104780910517901047149104950069.510741441049941
07:05:00104950010505001044000105007058.106003351047243
07:10:00105007010501491046500104732217.392223681048257
07:15:00104732110522011047321105099437.716690371050246
07:20:00105099410518321049500104970019.850782911050553
07:25:00104970010499991041730104398751.478922481045641
07:30:00104429610487681044296104685933.182087861046881
07:35:00104652310470921044730104600032.095136421045703
07:40:00104600010488701046000104700619.516699871047563
07:45:0010472211048933104663010466309.273010121047660
07:50:00104688010484001045492104840011.278980901047118
07:55:0010484651048823104550010458229.748925621046915
08:00:0010458111046326104428510454218.947264061045208
08:05:00104482110488571044446104840017.180280651046565
08:10:0010488081049698104776610480009.399938921048528
08:15:00104782010500001047601105000024.252790261049344
08:20:00105000010506891048501105000026.925891621049786
08:25:00105000110523851050001105134823.411617171051361
08:30:001051727105555510511311053590123.633344571053985
08:35:00105396010555551051500105205961.467025091053698
08:40:00105270610533471050140105053355.449188321051729
08:45:00105053310541661049420105397240.151879461051512
08:50:00105394610539721049819105037630.299758501050698
08:55:00105083310512371048836105100038.690766211050091
09:00:00105121510560661050989105411152.248113801053911
09:05:00105454010545401048861104998098.514584761050676
09:10:00104998110516171048163104876352.426904061049681
09:15:00104870410499711046140104614045.313196951048173
09:20:00104603510479461044797104781844.642950931045443
09:25:00104749910485001046500104650018.385989911047734
09:30:00104661410498201046214104956620.202651321048615
09:35:00104981310508071049000104900015.301492391050071
09:40:00104900010533331048618105110145.092149621051733
09:45:00105140310520471050000105035528.723335161050797
09:50:00105006310508061049000104985524.902801871049962
09:55:00104985410498561047101104914723.268456481048591
10:00:00104914610491461046500104650046.079371101048378
10:05:00104671010482651045758104769023.853441821046864
10:10:00104771010477101044757104603216.116110131045830
10:15:00104602210469631044286104687761.254757901045745
10:20:00104687710489131046000104831525.316192841047234
10:25:00104841510489321047398104750014.187149001048042
10:30:00104750010477661045000104580916.325755161045973
10:35:00104511710469201044390104628415.260536901045252
10:40:00104643710480001046437104800022.980759851047131
10:45:00104800010480001046610104699910.480265001047211
10:50:00104661310476071044279104428041.980932981046156
10:55:00104435010450981042540104411632.299198691043921
11:00:00104449910454941037190103750170.387638021040323
11:05:00103776910404551036790103900050.652446121038533
11:10:00103878410400001036188103969733.098417451038414
11:15:001039001103900110303001033737113.359822391033719
11:20:00103373210354701032621103300087.022971431033755
11:25:00103300010346821032085103401932.569105811033289
11:30:00103401910340199987081009674460.373219021012362
11:35:001011203101400010070061011380198.800862771010726
11:40:001011380102499910110001022297145.062493371018233
11:45:001021899102499710197801020056116.007367301022548
11:50:00101978010240931018047102261292.514496161021061
11:55:00102255610233271018383101910672.263969011019903
12:00:0010190291019659101901910196590.533509991019040
12:05:00102100010220001018582102119167.432524241020813
12:10:00102099510245001018670102378765.517331271021983
12:15:00102378710260051023000102487743.587513521024673
12:20:00102414010247101022008102373427.016592091023549
12:25:00102315710231571015483101948989.537130351019109
12:30:00101850610195681016293101778096.042427541018125
12:35:00101779010200011016819101790539.403007131019035
12:40:00101790510207801016501102078049.904983991018000
12:45:00102078010215001017167101825920.039432561019149
12:50:00101838210185911016774101743117.869063181017510
12:55:00101700210175151015000101511242.236932211016384
13:00:00101600010164901013260101540040.962480341015116
13:05:00101589710161441013101101461854.340853841014934
13:10:00101521810152181012899101455538.820767451014073
13:15:00101455510177091013710101695128.091430811015362
13:20:00101739910186001016951101860012.933201111018007
13:25:00101888210190001015480101576741.493958611017948
13:30:00101574510166271014490101625223.892677411015409
13:35:00101630110176991015840101614812.247264101016459
13:40:00101701110171501013520101548014.497447861015206
13:45:00101548010178161015480101738418.366163571016517
13:50:00101737310175691014232101577720.162410831015922
13:55:00101570810160061010500101171045.574487591013402
14:00:00101186810153401010346101418934.770831591012913
14:05:00101397710149341012050101223013.819878791013058
14:10:00101223010128891009793101068555.426615671011124
14:15:00101077510125581006668100800063.816131801009710
14:20:00100794910095001004340100719081.844173301007095
14:25:00100719010108041006216101071870.164243801008277
14:30:00101110110142201008679101422058.955023501012084
14:35:00101400010148001012879101451613.954702571013753
14:40:00101480010158501014729101572410.117295301015181
14:45:00101541010183501015250101777726.294862571017248
14:50:00101784810205121017777102041155.968217941019512
14:55:00102045210206551017311101933241.916676361019256
15:00:00101894210225101017646102213943.601130661020362
15:05:00102247010237821020398102161227.993411851022113
15:10:00102161210229441021226102260247.288520071022393
15:15:00102224310226131018172102050066.212025281020909
15:20:00102051410224411020514102187039.610828151021665
15:25:00102187010246241020500102420067.080232761022662
15:30:00102439610250001022870102396275.234934821024191
15:35:00102396210239621022000102201133.440325561023186
15:40:0010220111023001102189810230009.446730001022481
15:45:00102300010237451021564102200017.945157841022729
15:50:00102237410232201021641102166711.019811311022481
15:55:00102167210242321021564102400025.447980211022713
16:00:00102403310295001023637102918146.725998591026954
16:05:00102940010315761029181102990430.587500961030330
16:10:00103044610331041029187103163244.098726171031849
16:15:00103150010334451031000103174636.658109961032381
16:20:00103174610320001029996103039617.860960171031073
16:25:00103038310315271028130103000428.852870071030052
16:30:00103000410329411030004103292513.099142161031448
16:35:00103240710383641031304103820051.395834181035020
16:40:00103790510381981036011103700027.098537821036957
16:45:00103700010400001035000103998644.609464141037609
16:50:00103956410415641037541103779948.401333341039963
16:55:00103818010403021034000103654474.204117441036895
17:00:00103658910384451033300103779936.247148081036166
17:05:00103779910400001036691103818070.623319621038602
17:10:00103818010387051034930103750049.966088231036414
17:15:00103707810377701035000103615938.727218181036106
17:20:00103705710380001032508103390432.867312121035183
17:25:00103389610343791031490103225531.846255181032519
17:30:00103259210332811027480103188645.650362851030322
17:35:00103113810332811030359103276114.826699601031521
17:40:0010324021034133103102310341337.287354651032582
17:45:00103400010360001033270103391017.918273111034688
17:50:00103350010340001031502103229612.955475531032715
17:55:00103228110323511029200102965012.217001841030732
18:00:00102961510296251025534102781145.950237351027802
18:05:00102750110291401024000102914054.941296711026314
18:10:00102914010314981028904103008239.630105711030223
18:15:00103010010311721028254102929021.785302341029525
18:20:00102939710325521029397103172919.512632921031541
18:25:00103250010338321031327103223222.828779451032491
18:30:00103150010334891030000103347618.272065051031718
18:35:00103348910336121030000103133717.601844851030989
18:40:0010316421031792102899810293356.303089701030148
18:45:00102899810314941028998103092212.916271901030194
18:50:00103094510319861026054102714716.150874951028439
18:55:00102707510305401027075102933813.184743871029149
19:00:00102934210298241024307102632830.816377791026179
19:05:00102634910283461026265102626517.843598041027474
19:10:00102626510272221020905102284468.527781011022891
19:15:00102274110252921019350102400076.035266191021855
19:20:00102400010251311023112102448721.284134331024003
19:25:00102509610250961020460102046026.867320641022402
19:30:00102095310230571016006102256671.445990621019382
19:35:00102215310254511021925102448330.201469441024434
19:40:00102494610276891024481102550015.857745121026194
19:45:00102550010293001025500102884736.176200491028013
19:50:00102802610311241026350102928228.106546311028729
19:55:00102928310296971025780102587817.270581831027998
20:00:00102602310280001025023102800017.915997351026807
20:05:00102798610279871022590102366928.520893681024349
20:10:00102366910256101021500102561021.921847701023468
20:15:00102532510308671025325102990247.904842681029296
20:20:00102994110307581028063103030022.739524261029744
20:25:00102995610328561029717103248425.631488161031060
20:30:00103245010330821029000102924423.404476701031362
20:35:00102924410319091028265102826518.057648901030325
20:40:00102897110304771028819103047710.397220611029561
20:45:00103038710304771025897102649826.455594081027649
20:50:00102649610276761025800102740017.720836491026962
20:55:00102767010282341026270102627013.716963011027759
21:00:00102627010262701021161102386872.962877181023273
21:05:00102400010248101021126102430534.758960651022760
21:10:00102471810247181021037102304824.539799501023058
21:15:00102250010245001020011102443841.374458041022817
21:20:00102362210250401021880102188026.747316951022934
21:25:00102188010228341019300101951131.283260711021300
21:30:00101930010220481019000102062625.561927801020621
21:35:00102040110227601019000101955330.108901871020380
21:40:00101955010205841017777101960248.408510121019082
21:45:00101963510233001019635102120423.374616221021724
21:50:0010216481023329102154010230002.873525981022630
21:55:00102265110226511018810101881014.693094851020811
22:00:00101881010216471015000102062271.597109661017669
22:05:00102062210223571018852102036922.148685251020367
22:10:00102038010221621019329102188826.754614681020832
22:15:00102166410236901021664102300126.330270181022804
22:20:00102358910240691022531102354414.504795221023315
22:25:00102354410238431021668102336227.364453331022767
22:30:00102336210240901021375102137511.414678601023325
22:35:00102197610226171020014102192017.067069561021381
22:40:00102252710229341021140102202914.301706991021927
22:45:0010223361022458102006810210006.250880061020976
22:50:0010206881021631102050010213007.246628581021087
22:55:00102122410218121020500102162510.637174291021044
23:00:00102166810268351021668102598124.045639231024552
23:05:00102567310292281025671102841142.231704271027792
23:10:00102868910286891025020102716231.215905881026873
23:15:00102716210276831024056102405616.952535301025979
23:20:00102400010265801023896102595011.117776531025494
23:25:0010264611027050102572110261414.062877531026212
23:30:0010257711027500102547110271756.359082821026578
23:35:0010271071029178102642810291709.350727431028102
23:40:00102917010311871029014102945135.143853511030012
23:45:00102905510309751029055103027512.497368441030289
23:50:00102953310295331026428102767918.086739641027838
23:55:00102767810276791026000102694217.863100451026918
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.