暗号資産価格データベース


2020年05月29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
00:00:00101900010205001015080101673038.589715511018789
00:05:00101673010177081016500101670513.712971731016913
00:10:0010169271017176101582610165008.121157351016436
00:15:0010170001019189101700010191668.834498521018227
00:20:0010191071019118101741810183717.291644001018069
00:25:00101757310201161017573102011619.405943121019363
00:30:00102011610210001019000101902516.052556051019841
00:35:00101902510213011018875101920016.034913101020038
00:40:00101960510238401019234102283157.091358051021785
00:45:00102281810228311019137102005960.789351871020717
00:50:00102005910215001019550102057914.235794611020428
00:55:00102011110236601020000102265022.576598001021755
01:00:001022650102592010185001020951112.173141431023205
01:05:00102011710201171018224101869638.429639591019291
01:10:00101811110204901018111102000015.668897541019645
01:15:0010200001021410101960510196057.287006001020527
01:20:0010195001019798101800110189857.447609131018814
01:25:00101900010190001016681101759121.401745491017706
01:30:00101755710194151017381101800011.538034181018260
01:35:0010180861020166101800010193716.301635521019379
01:40:0010195021019933101861510188812.811254301019421
01:45:00101898610190001016500101753925.437286401017191
01:50:0010176171018309101700010181436.429298571017356
01:55:0010175001017899101653710172006.912000001017032
02:00:0010172001018560101720010181908.338939071017903
02:05:0010182381018605101713210171328.809515681017798
02:10:0010175051018605101731510180514.741598141017834
02:15:0010179201018605101783510186052.169600131018298
02:20:00101860510197501018467101933636.668510591019308
02:25:00101953510196971017937101827710.079806151018713
02:30:0010176541019000101760510176053.265589511018460
02:35:0010176051018572101760510181483.889221001018116
02:40:0010180311020000101787910200009.333567781019022
02:45:0010200001020904101924310199038.808737031020051
02:50:0010198541019854101926510197622.920000121019672
02:55:0010198411019965101880110191842.819999991019569
03:00:0010198061020766101950110199722.712089991020183
03:05:0010196081020300101926510192651.877220951019724
03:10:0010190741019081101800010189056.931383691018706
03:15:0010180321018388101767410176742.223206621018141
03:20:0010175141018758101728710172874.358901161018017
03:25:0010172911018337101728710175522.975771341017845
03:30:0010176771018777101750010181002.089497511018240
03:35:0010187051018899101750010178412.494549311017757
03:40:0010175001017945101645310164534.448955041016852
03:45:0010163371017144101607310171144.876438611016541
03:50:0010171141018118101624310162436.722601111017277
03:55:0010165511017260101522110154197.059272141016028
04:00:0010151751015175101500010150001.396999001015017
04:05:00-
04:10:00101680410183901016533101734211.650097471017501
04:15:0010170571017062101611810166492.027310851016763
04:20:00101664910202931016320101978819.786880381018750
04:25:0010198001019809101800010180001.732707111018903
04:30:0010180011018669101780910180880.692203801018078
04:35:0010180891019000101808810184202.767500001018415
04:40:0010180881018088101691110175007.576285331017509
04:45:0010175001018028101750010175240.347699991017816
04:50:0010169061018034101684810180342.620880201017432
04:55:0010180341019000101700010176054.748438521017936
05:00:0010176051018173101725410174123.270474051017394
05:05:0010168411017885101662010172513.560986271017141
05:10:0010172901017504101685010175041.264557831016996
05:15:00101708010171261016850101685010.377465151017015
05:20:0010168501017080101680010168004.612084551016905
05:25:0010168001016877101445010151328.159163281015820
05:30:0010151321015200101440010146034.681667441014768
05:35:0010144001015014101376210147764.173938021014643
05:40:0010145001014601101400010140813.138702771014219
05:45:0010140811016000101400010154195.107700081015204
05:50:0010153781015994101537810154002.390474011015468
05:55:00101540010175881015400101700012.485599251016937
06:00:0010171911017312101654110167022.548000001017001
06:05:0010170001017009101674810170095.728000001016962
06:10:0010169561017009101578010157804.014776151016759
06:15:00101578010207401015400101750034.722717951018795
06:20:00101748910174991015505101600010.006949891016524
06:25:0010160001016510101505010151527.065726681015840
06:30:00101515210153251013560101532514.235687721014761
06:35:0010153251015600101399910139995.726300001014420
06:40:00101358110154401013500101544010.699045361014215
06:45:0010154101015500101535910155004.862344801015376
06:50:0010155341016000101550010155001.818400001015591
06:55:00101550110155951015400101559510.179134001015488
07:00:0010156221016510101562210165082.296885561016362
07:05:00101650810180001015952101655411.137630521017022
07:10:0010165541018517101601610185179.291041501017017
07:15:0010185031018680101776510179397.535993721018281
07:20:0010179401019391101794010193915.219759981018597
07:25:0010186751019644101855410196005.029072511019329
07:30:00101960010224361019479102163739.157081331020884
07:35:00102168410232441021352102250028.097264541022552
07:40:00102244610260821022068102463466.529528131024489
07:45:00102519510289501022494102352960.246433801026016
07:50:00102352910235291020000102089024.249224301021445
07:55:00102083410217391020000102173925.813793211020912
08:00:00102196510255001021280102346131.044998571023180
08:05:00102362810250001022994102435710.782407661024342
08:10:00102435710270001024350102606324.308039871025719
08:15:001026148103400010261481031648147.461754661030690
08:20:00103164810321721030588103164434.460285051031598
08:25:00103123710346501030760103326051.712715221032689
08:30:001033500103561010317331032406111.909530761033553
08:35:001032549103300010255001029000125.813091401030626
08:40:00102933010311071028216102985039.900073471029722
08:45:00102993010311611027505102856042.345845391028939
08:50:00102883410300801028159102927517.081125861028987
08:55:00102945110316901029275103138226.647100211030296
09:00:00103170610340451031320103227025.665567041032476
09:05:00103250010325821028000102914336.540465951030970
09:10:00102972310297231028397102972313.622971131029101
09:15:00102981810306501027843102820625.269326791029187
09:20:00102820610285491027044102704419.788690951027780
09:25:00102704410294721027044102776042.954778771028364
09:30:00102777110324881027771103075133.897951801029954
09:35:001030840103341110262301026851100.052949171030291
09:40:00102772110283491024274102530137.322054211026075
09:45:00102565610272451025583102700013.916915541026448
09:50:00102687510275001022760102347022.366391251025481
09:55:00102358510249081022771102300621.753769891023683
10:00:00102310510253021023005102520016.158648701024047
10:05:00102509010250901018076101807655.424930321021268
10:10:00101893310216081018933102007430.153848261020310
10:15:00102002410200241018065101982827.877980631019537
10:20:00102024010206001019363101936314.271702761020254
10:25:00101889910203391018563102000010.064642131019467
10:30:00102033910219591020311102158411.014939491021243
10:35:00102164510231081021417102141816.312187271022324
10:40:0010214931021721101956310195666.057408281020395
10:45:00101956610219801019503102198018.672244851020676
10:50:00102198010236221021339102232310.053272421022716
10:55:0010223231022888102173910228883.180554111022212
11:00:0010230991024323102282910228294.137552191023666
11:05:0010228291022829102095010214403.758135521021603
11:10:0010214411021712102059610206433.381680521021245
11:15:0010205891021348102000110213489.524412971021030
11:20:0010213481022101102134810215526.391119871021941
11:25:0010215181022503102151810225022.126291381022185
11:30:00102200010245471021253102454714.767337141023539
11:35:00102454710246161023762102397747.585762261024174
11:40:00102397710240261022361102236123.365254631023818
11:45:00102283510234661022500102330510.882750131023168
11:50:00102330510233051022500102250016.736075051023011
11:55:0010225001022661102150010220005.313243051021986
12:00:0010219991021999102199910219990.001468001021999
12:05:00102469010247171022410102398927.987535421024171
12:10:00102398910240901022370102277516.025554811022861
12:15:0010231341023134102225610225031.985354791022553
12:20:00102250810225081021647102215747.082275571022233
12:25:00102164710221011021000102118510.903849991021662
12:30:00102118510214691021020102119713.424503021021058
12:35:00102119710222531021020102224117.939248171021733
12:40:0010222571022500102130710225005.565450001022222
12:45:00102240010233001021500102300036.058586121022262
12:50:00102300010242001022817102361531.479793561023193
12:55:00102378210237821022329102250012.851500131022831
13:00:00102250010245001021610102450014.421934091023437
13:05:0010245001025000102378010243669.734604201024510
13:10:00102378010243451023045102405212.479874301023699
13:15:0010242611024261102250210230105.525922111023507
13:20:0010234881023488102225310227323.584258001023000
13:25:0010227321023158102157910218897.493088921022262
13:30:0010218861022449102100110224498.631600261022079
13:35:0010224051022405102150010221669.925702001021649
13:40:00102180310218031020741102074129.812683601021108
13:45:00102109010218431020442102100013.645854951020941
13:50:00102079110207911018781101900012.294849231019810
13:55:0010190001019627101836010185009.781883921018854
14:00:0010185001018999101815710188502.965077851018420
14:05:00101858210199591018582101858215.842505071018942
14:10:0010186801019393101729310178499.176208261018323
14:15:00101732610200001016151102000035.421262271018363
14:20:00101980910204401019111102022314.282399261019751
14:25:00102015910210011019010102100012.528658191020455
14:30:00102100010223281021000102175611.433335461021876
14:35:00102175610227501021728102172815.534746081022308
14:40:0010217281021728102050010205116.511164881021238
14:45:0010205101020889101950010199938.146905251020355
14:50:00101999110205341019333102000028.450449921019944
14:55:0010200001020511101962010200008.691774071019937
15:00:00101992910199301019020101925575.317775051019229
15:05:00101925510203031019150101978019.036428581019624
15:10:00101950410205521019362102050011.760846681020069
15:15:0010205521021240102020110211978.086935881020820
15:20:00102101510212761020200102092410.871250001020921
15:25:00102082610229991020673102295239.829787431021694
15:30:0010228491023000102241510229959.179100481022844
15:35:00102299510237981021798102258815.791141671022730
15:40:0010223591022932102155710224788.040921501022070
15:45:0010224781022649102092510210005.303776971021789
15:50:00102100010223061020848102230513.210962571021698
15:55:00102230410223051020000102000012.613565411020429
16:00:00102000010203661018848102011949.002126901019656
16:05:0010201191020191101932510201196.583300031019693
16:10:0010201021022560101989610221688.537229001022072
16:15:0010221611022428102149010214903.964500991022107
16:20:00102149010225871021274102159024.743891061021531
16:25:00102149310215901020106102159040.947015241021354
16:30:0010215901021590102040010209249.492482641020997
16:35:0010209241021590102074510208461.705183381021159
16:40:00102050010209281020300102060315.460010271020426
16:45:0010201241021115102012410209551.726990351020650
16:50:00102095210215901020742102158711.696975531021242
16:55:00102154110215901019090102084738.629935821020172
17:00:00102084310218881019248102180072.523186441020795
17:05:0010217301022247102159910219916.209980071021954
17:10:00102170110255001021128102524433.734819961024239
17:15:00102526810279281025268102550039.929609141027098
17:20:001025350102535010123701014554156.417612401018442
17:25:001015170101742010116241013500159.327520221013969
17:30:00101333110157131010681101471364.569443411013047
17:35:00101483610193031014713101700027.147813641017119
17:40:00101700010181001016000101756320.542400851017209
17:45:0010175631017564101600010170508.710595811016647
17:50:00101705010170501014790101599518.630135001015910
17:55:00101599510162581013999101399921.776357831014737
18:00:00101399910153421012900101469850.863687751013757
18:05:00101470110157701014698101577021.626498821015393
18:10:00101577010160011014798101488626.384145961015453
18:15:00101488610158881013994101588811.241266861014727
18:20:0010158881016103101550010155004.066526441015894
18:25:00101528110154241013500101397813.621135511014322
18:30:00101370610153391013302101450018.207657971014244
18:35:00101401310167991012500101601216.002398261014549
18:40:0010159901016013101519010157014.545290001015590
18:45:00101550010155001013602101360213.277275481014208
18:50:0010136021015176101360210150009.014821081014483
18:55:00101500010150001013000101368012.689999011014120
19:00:00101350010148801011591101345922.408168201012726
19:05:00101351910146091013519101460915.466036771014189
19:10:00101436110155821014361101496214.060056361014900
19:15:00101496210154511013797101391134.530195761014473
19:20:0010137641013999101300010139997.040633811013401
19:25:0010139991014709101399910144003.592182761014279
19:30:00101404010140401012500101270012.318270991013463
19:35:00101250010130001011887101274513.133522991012354
19:40:00101224310122431010000101064546.168383991011205
19:45:00101055610105571006298100943061.321822441008590
19:50:00100859810085981003860100502953.081153981005950
19:55:00100516310060001003767100400222.472871611004794
20:00:00100431110069471002390100681043.333879431004752
20:05:00100687410079491006449100761121.938078551007157
20:10:00100789010085201007000100725222.918148001007760
20:15:00100725210072521005754100699911.422684161006458
20:20:0010069991008500100652010080008.475215331007594
20:25:00100798010092301007007100923010.708295641008048
20:30:0010092291009500100820510089384.421196501008834
20:35:00100893810096531008720100918711.496553751009220
20:40:0010087201008720100765310076535.302907971008368
20:45:00100765310082601006700100774011.108676351007519
20:50:0010068971007241100600010065009.521299371006671
20:55:00100650010081331006000100813313.320306721007540
21:00:00100816310085001005500100580018.255569891006190
21:05:00100560110110001005200101066334.143992311008897
21:10:00101061010118321009001101164916.598131121010895
21:15:00101192810121501010140101014015.947026371011254
21:20:0010105001012500101050010125003.722199131011657
21:25:0010125001013044101100110120808.510034731012137
21:30:0010120801012080101100010110013.132529091011367
21:35:0010110011012069101076310120698.975653491011346
21:40:0010120011012219101155610116562.889639341012105
21:45:0010118721012000101071310115044.673939791011421
21:50:00101148310115051008000100862119.917816641009502
21:55:00100862110096261007696100769613.680949361008505
22:00:00100817610094461006900100920117.321636501007946
22:05:0010094001010988100920110096999.476575031010019
22:10:0010095071013000100900010128009.057198211011163
22:15:0010125481012800101036610123264.732587811011545
22:20:0010122821012600101127810126005.159199001012267
22:25:0010127831013000101227710129412.983981501012684
22:30:0010126451012658101144810115953.385292321012158
22:35:0010115951012047101072010120477.438471301011658
22:40:0010120421012047101043010106334.689336731011032
22:45:00101078510148401010658101450315.235648531013389
22:50:00101484010152801013856101528023.009441151014833
22:55:00101528010164721015227101535710.631751631015938
23:00:00101535810158101014300101490510.212092181015184
23:05:00101580010195001015800101754870.353554121018214
23:10:00101754810176901016060101606219.852522561016962
23:15:00101606210183261015999101631424.121526281017063
23:20:0010171111017620101626010175914.341800331017203
23:25:0010168711017114101589710158977.323236551016586
23:30:00101649110175391014900101505033.807702031015444
23:35:00101500410165401014559101455920.279966961015453
23:40:00101465910159961014139101599616.248948021014718
23:45:0010160021016221101527310156716.626863691015791
23:50:00101567110167511014613101531511.688687871015620
23:55:00101503710176081014443101653217.815989111016097
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.