暗号資産価格データベース


2020年05月31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
00:00:00102839910283991025609102631226.175793901026678
00:05:00102575610268611025194102600122.296239081025888
00:10:00102600010260421024427102521021.001103541025324
00:15:0010252101027500102521010269995.180014031026402
00:20:0010269731026999102600010260004.087000391026287
00:25:00102585010258501023510102428519.915082201024344
00:30:0010243001025248102400010252489.190804741024699
00:35:0010253371025338102400310249985.956136301024631
00:40:0010249981026160102499810255004.777800501025661
00:45:0010254701025874102480010258621.146951001025484
00:50:0010253141025314102451110250016.042395661024972
00:55:0010250001028500102500010283788.534796661027048
01:00:0010283931028413102650010270239.006097051027595
01:05:0010270181027073102531610259205.482591081026247
01:10:0010259191027851102514010275004.441443401026289
01:15:0010278471028400102747310284004.360533671027977
01:20:0010281401028577102673110276747.260790731027683
01:25:0010271491027179102642010271491.990790101026729
01:30:0010270261028498102678910274431.956162301027910
01:35:0010280981028489102715210272771.691500131027909
01:40:0010273831029310102735610280693.055601621028705
01:45:0010280901029600102800210288565.322969591029080
01:50:0010287701029290102790910288768.483527251028855
01:55:0010288491028849102768510279313.784921181028142
02:00:00102792710279271026123102658913.683843051026913
02:05:0010265211027171102617010271713.878127071026729
02:10:0010265941027097102519210270976.041998001025558
02:15:0010265231026523102617410265003.189820601026279
02:20:0010265001026981102589610265922.409142111026493
02:25:0010265931026926102606010260602.201578331026509
02:30:0010260601027054102598310270541.831456231026690
02:35:0010271711027187102610410265283.818283421026686
02:40:0010265501027187102607210271861.309792021026860
02:45:0010271861027657102714510273101.408821321027381
02:50:0010273151028078102685510268551.419594131027724
02:55:0010268001026800102600010263491.781011391026594
03:00:0010261481026252102559110255911.373233001026114
03:05:0010256561026799102565610266850.835581711026350
03:10:0010266851027690102668510271050.477005701026955
03:15:0010274431028100102744310280230.951022071027874
03:20:0010280231028313102769810277091.443437221028012
03:25:0010277091028010102759410280101.207022211027626
03:30:0010279461027946102702610270260.468165501027705
03:35:0010274851027682102740910276421.706030301027537
03:40:0010274821028049102738310280490.955300471027629
03:45:0010274001027400102645910267663.277227011026650
03:50:0010267211027199102600010271993.147737281026769
03:55:0010271201027200102652110265541.918087301027006
04:00:00-
04:05:00-
04:10:0010265211026552102575610259165.834657791026154
04:15:0010259171026838102591710266660.490001001026378
04:20:0010269281027200102661910267205.089309141026973
04:25:0010270061027478102684310268430.954545031027123
04:30:0010268321027919102675310271001.849220391027125
04:35:0010271001027100102663610267041.225285661026805
04:40:0010276401027640102702110270521.653009691027455
04:45:0010279201028198102760910276090.972000001028118
04:50:0010275661028488102755410282430.605000001027829
04:55:0010281251028126102794610279970.380000001028042
05:00:0010279941028265102600010260009.535588531026804
05:05:00102552010260301022000102280753.506419821023703
05:10:0010228061022806102148010220969.176269091022190
05:15:0010221431023382102164510224545.072434421022297
05:20:0010220601022904102188310224605.171373691022409
05:25:0010224171022792102200010227921.753059751022117
05:30:00102293510230721018620102009724.786809201020514
05:35:00101990310199031013817101642968.970764571016516
05:40:00101642910175001015287101663321.127141731016267
05:45:00101663410169331014020101659415.795794291015666
05:50:00101735310192001016500101917910.169235951018365
05:55:00101884110192831018080101808011.367500521018781
06:00:0010180801020056101808010191096.361109081019678
06:05:0010195091020394101910910191868.829132891019974
06:10:0010191361019946101900010199463.725337811019350
06:15:0010199431019999101895110199993.312017461019525
06:20:0010200001020489102000010201532.591099391020186
06:25:0010201531020500102012010205003.514512201020221
06:30:0010201601020500101817510183799.668903561019589
06:35:0010184041019075101840010190002.046612501018671
06:40:0010187641018987101825410189840.824999991018613
06:45:0010188351018848101808010181761.969710991018270
06:50:0010185401019698101800010196983.631904991019036
06:55:00101995110242281019951102306918.225994081022356
07:00:0010232751023671102198010223094.408856251022850
07:05:0010221061023020102185810222833.519527991022403
07:10:00102211410280001022114102800029.001574111025941
07:15:00102800010310001027445102883884.658411161029496
07:20:00102893110315001028931103150025.222390231030571
07:25:00103126410315101028988102925218.447869481030321
07:30:00102921510320001029215103033112.956787961030954
07:35:00103069510306951027610102965817.301572331029140
07:40:001029669103950010296691039500163.975356651034991
07:45:001039500104242910375001040940177.877279111040538
07:50:00104149910437501041499104232341.653119201042578
07:55:00104228710463501042286104600061.405143361044859
08:00:00104600010475501042286104228666.182655991044344
08:05:00104274810450021042060104326727.837310661044023
08:10:00104330110447701042246104477034.813805761043456
08:15:00104477510460001043468104434536.231999731044834
08:20:00104434510444641039000104141447.068741441041461
08:25:00104141010444501041410104332723.310076521042608
08:30:00104369510438501041519104327836.826172441042729
08:35:00104327810445001041500104449924.253746631042815
08:40:00104449910450951042798104343813.605590391044164
08:45:00104349110440001042608104399910.579156191043367
08:50:00104400010440001042108104251319.474145091043216
08:55:00104325510445001042857104445411.926515861043911
09:00:00104445310448881041004104150840.008652041042686
09:05:00104154610423821040000104086420.281246861041200
09:10:00104059010424951040000104000016.951683051041248
09:15:00104000010419001039801104180716.838443521040647
09:20:00104178210421501040092104117822.309446451041039
09:25:00104117810416531041000104100012.938182991041385
09:30:00104069410408491039685104046019.049642051040295
09:35:00104057010415001040570104120915.161283481041035
09:40:00104120910413911038499103891115.549059621039674
09:45:00103910010397831038499103854019.385415241039196
09:50:00103850010400521037720103941118.310505391038569
09:55:00103948110410261039481104000014.224591971040358
10:00:0010397901040254103900010402466.597733501039594
10:05:00104024610418391039720104131215.148729801041005
10:10:0010410501041309103916010397006.146824741040344
10:15:00103970210420001039700104138523.272565901041429
10:20:00104138510416781040098104099914.023829991040896
10:25:00104090010409001039559104028611.225952051040308
10:30:00104049910405051038500104021317.542502421039526
10:35:00104000010405001039776103977616.051614001040048
10:40:00103977610400001038304103900013.699119371039032
10:45:00103911010400001038563103924513.818131371039346
10:50:0010392441039667103706010388008.015706221038331
10:55:0010388001040550103835710395019.114830951039741
11:00:00103960610396061035531103800046.284094821037184
11:05:00103737710379831036021103696011.499386661036766
11:10:00103632110370001035785103620014.359293691036494
11:15:00103620010377661035123103756020.127198761036439
11:20:0010375601038000103721710373898.779648911037697
11:25:00103800010389591037433103805520.013956501038314
11:30:0010376201039113103743010383375.330188301038202
11:35:00103820510390001037521103752111.316807021038383
11:40:0010375201038500103750010380335.014396781037946
11:45:0010380001038920103769910385006.080775581038646
11:50:0010390001039284103829410391003.700198011038881
11:55:0010385361039500103829410383052.757138531038926
12:00:0010387401038740103800010382002.654469321038171
12:05:00103810010381001036920103698428.374715131037788
12:10:00103692010375961035827103700020.790613581036749
12:15:0010370001037600103574010376009.879682561036703
12:20:00103755110400001036461103898727.031714191038492
12:25:0010390001039732103894010389406.784273181039540
12:30:00103923510392351037540103878511.181452281038281
12:35:00103878010387851034920103500229.805506431036273
12:40:00103500110357831032798103517344.498147361034344
12:45:00103384410342481030001103292070.606096741032267
12:50:00103306910341501032559103300023.409219881033375
12:55:00103324010345001032775103277515.200676231033631
13:00:00103250010345001031475103431625.304848481032301
13:05:00103431610345001033188103342916.392122911033762
13:10:00103342910350001033177103471311.455900301034178
13:15:00103470210347131031501103200019.521263371032319
13:20:00103179910326171030950103098423.823649821031629
13:25:00103098410309901027050102838466.102399371029068
13:30:00102802110305601027500103021421.454071371028868
13:35:00102953510309321028574103056623.490425041029764
13:40:00103056610322901030110103064712.305563781031213
13:45:00103064710320281030021103202710.067454271030930
13:50:00103159710320281030257103200011.303009741031413
13:55:00103200010320001030000103000014.515701001030808
14:00:00103038910314991029776103125827.114167241030721
14:05:00103079210316151029950103113333.759820001030941
14:10:0010312221032104103050010315005.975639001031384
14:15:00103070710351661030707103373830.121859171033686
14:20:0010337371034331103267010329344.756969401033137
14:25:0010326701034246103250510325834.175869971032937
14:30:00103264410333771031513103151514.482013001032762
14:35:0010316651031913103073810313866.717199491031246
14:40:0010319121033255103169110332053.705862151032429
14:45:0010332551033303103103010315008.338503171031784
14:50:0010319871032000103088810314994.762101001031260
14:55:0010312941032000103070710318528.482188001031132
15:00:00103156410318511029700103104817.553897111030347
15:05:00103139410318691030003103087010.192752611031013
15:10:0010305001031165103045810307257.170334451030820
15:15:0010310001032113103048610310007.391769441031005
15:20:00103100010313821029486102950013.707620381029876
15:25:0010295001030146102925110293488.281377551029587
15:30:0010290101030678102888410299777.744789131029703
15:35:0010299841030367102961810303006.369757071030000
15:40:00103029910314761029894103101815.562235281030590
15:45:00103120010318001031102103153010.317358031031263
15:50:00103145410314541030040103060115.440096761030731
15:55:00103080010313001028000102853022.293253921029438
16:00:00102861210292001025314102919433.295698781027013
16:05:00102918210307151028343102999910.006222851030032
16:10:00102999910324001029999103150016.103315781031483
16:15:0010315001032000103100110319273.168400761031638
16:20:0010324791032507103155010319256.043076271032123
16:25:0010319251033000103161710330003.528397881032596
16:30:0010325181032972103134510320107.578383851032029
16:35:0010314851032880103148510321003.233311121032277
16:40:00103236210331671031510103207119.355598981032709
16:45:0010321531032541103160710318023.724653981032044
16:50:0010317891032372103068410311824.227674901031365
16:55:0010306841031011103000010309445.143080071030468
17:00:00103094410309441029150102959911.705522201030141
17:05:0010290001030944102900010309443.909300001030333
17:10:0010309441032200103094410321993.697426131031683
17:15:0010321961032400103083610316456.591892861031740
17:20:0010311671031167103000010310145.442718101030457
17:25:00103102510313041029450102946210.077798611029919
17:30:00102955510298231028200102850323.638826251029047
17:35:00102850010294031027800102940328.856999921028520
17:40:0010294031029500102850010285008.445451911029043
17:45:0010286231028672102725810275149.554167671027681
17:50:0010275141027698102680010275004.874010831027232
17:55:0010276951028918102729010282077.143309221028132
18:00:00102800110280011023520102450141.318575431025332
18:05:00102451210300531024511102971229.074603771028216
18:10:00102947210302711028730102930010.329276211029583
18:15:0010293001031040102901110310055.032604841030059
18:20:0010310291031029102934010300806.906182831029887
18:25:0010300801030730102988010304977.047114671030316
18:30:0010304601030906102950010295363.306505371029867
18:35:0010295361030500102908110305007.861996121029551
18:40:0010304791030479102932310293403.409990001029664
18:45:00102939710304201029193102994211.989796631029882
18:50:0010304181030419102874710287477.867858501029415
18:55:0010287471031040102874710298866.977575481030380
19:00:0010299921031895102998110317189.515018131031273
19:05:00103171810325271030762103143113.398725131031617
19:10:00103100010319041030500103120011.614692551031248
19:15:00103094410312001029090102920011.308357321029806
19:20:0010292941030799102928610307994.849500001030165
19:25:0010308001031568103016410313488.597119711031115
19:30:0010313371031337103055010309965.826409001030941
19:35:0010313001032296103130010317206.009961651031618
19:40:0010317191032800103171810327824.003780301032185
19:45:0010327821033215103207810330568.889706581032771
19:50:00103321510332151031380103255410.762378591032570
19:55:00103271610349211032631103411713.423491161033820
20:00:0010342771034885103300010330209.255644771033579
20:05:00103302010344581033000103368311.399254881033570
20:10:00103370810337081031450103244533.494768781032649
20:15:0010324451032445103143010314394.439914731032285
20:20:0010318941032491103134810317585.712029541032166
20:25:0010315001032485103134810313482.102078401031516
20:30:0010313481032662103100010326625.919946581031700
20:35:00103204610335451032044103354528.775746491033183
20:40:0010335451033545103250010329845.659245481033036
20:45:0010326831033129103148010322095.647841631032205
20:50:0010319861033500103173710334836.531965131032569
20:55:0010332711033901103223010334805.414402011033356
21:00:00103313010345881033130103458810.301461961034065
21:05:00103458810373931033964103696526.112878911035358
21:10:00103746610379831035779103611520.649550881037109
21:15:00103611510371001035008103557922.118163651036115
21:20:00103512010357791034260103512013.985747431035050
21:25:00103515710351591033066103353413.596316321034029
21:30:00103353310335761030500103071522.583771971032045
21:35:00103064910322431030000103161012.872452491030804
21:40:00103249810326501030962103175110.341790951031628
21:45:0010308701032180103008910321579.517576031031211
21:50:0010321921032500103109110313242.969687721031814
21:55:00103131910329651030500103250011.287777821031724
22:00:00103240010324961031000103130110.332121461031792
22:05:0010310001031298102993010300008.966310091030405
22:10:0010300001030647102926010299639.320817351030317
22:15:00102926210300001027395102739527.766499251028315
22:20:00102739610331671026850103213747.483002971030053
22:25:00103213710344321032000103358521.281615121033009
22:30:00103420310342031031819103223511.317059041032751
22:35:0010322881032470103094010310007.303555481031790
22:40:00103100010316371030000103078316.492800161030525
22:45:00103078310311741029349102934929.491614121030242
22:50:0010293491031210102919710306975.370814011030211
22:55:0010307001030770102908010293505.017705251030056
23:00:00102900110290811026270102770231.543342811027394
23:05:0010277011030093102770110288808.130915441029123
23:10:00102800010287691027000102832315.473590891027754
23:15:00102782910284231027000102735210.453125541027824
23:20:00102708310277601025609102693715.087200651026431
23:25:00102650010291901026295102798213.563102651028024
23:30:00102798210279821026840102712714.527963301027203
23:35:0010271961029109102719510283295.624869001028412
23:40:0010283261028329102656510273265.787527131027812
23:45:00102699010270251024423102653133.000343841025793
23:50:0010265171027000102593010270004.710644681026373
23:55:00102667810266781020428102132679.657709121022626
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.