暗号資産価格データベース


2020年06月03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
00:00:001043811104407110343101037527180.353373261038136
00:05:001037047103879010350001035949135.924894751037041
00:10:001036156103893410339701034203105.754194191036160
00:15:001034203103774810305551030555165.011503201033602
00:20:001031670103235610270941030397152.475907191029620
00:25:001031128103116010148001020629303.235387341022293
00:30:001020629102499710135781024597136.638796371020298
00:35:001024042102997210231101028192110.607840601026418
00:40:00102835010291531026320102789156.706962571028009
00:45:00102789110301911025601102897158.670713701028060
00:50:00102897110312751027871102927554.918239581029541
00:55:00102927510306501028275102953229.871521081029364
01:00:00102950110327151025500103200079.268590341029857
01:05:00103223210327541030000103046233.761000511031025
01:10:00103046210312731029590103029241.177125991030539
01:15:00103068310307851027000102822637.497307851028953
01:20:00102804010305581027542103021220.458450261028837
01:25:00103050010315231029300103152317.193353061030366
01:30:00103091810313081028364102878077.033072921029859
01:35:00102872610301631028500102941828.739447081029132
01:40:00102902310291481025010102600084.894864891026697
01:45:00102606010275741025999102730325.694774991026628
01:50:00102710910289131026500102843919.368425661027487
01:55:00102891210302281028498102987757.444359521029900
02:00:00102987710310001028692103041539.544027561029684
02:05:00103098310311051030233103079516.672844251030763
02:10:00103079510312901030794103094421.487646451030847
02:15:00103079510316301030001103084616.371076871030983
02:20:00103066310310751029477103068524.601099001030406
02:25:00103022010318541030220103138211.525196011031312
02:30:00103136810313681030000103050111.259026161030468
02:35:00103070010324191030700103225120.964847381031564
02:40:0010320621033039103150010326228.445444921032201
02:45:00103262310368031032622103514525.402733101034964
02:50:00103450010369541034350103633524.748572911035920
02:55:0010359811037000103533010367176.413407921036827
03:00:00103671710369941035226103665024.822192271036233
03:05:00103665010366701035240103576511.841370861035857
03:10:0010356311037000103563110369986.438818961036291
03:15:0010368731037903103650010370007.435100001037131
03:20:0010370001037510103700010370183.399798311037164
03:25:00103740410374991033200103457522.760116471034892
03:30:0010340591034471103384610341752.063427711034174
03:35:00103417610355741034176103525611.890438541034953
03:40:0010355251036500103552510363722.674000001036084
03:45:00103577710363721034174103461013.430084751034491
03:50:0010346101035185103417410345584.158922891034486
03:55:0010345491034980103417410349726.455300631034626
04:00:00-
04:05:00-
04:10:0010349721035502103417510341753.175389571035043
04:15:0010348411035234103465910352340.528660001034801
04:20:00103527010368701035270103602710.037493891036185
04:25:0010364381037500103600610370204.829115801036769
04:30:0010375001037899103650110370226.214179201037191
04:35:0010370221037022103561710365818.602886941036358
04:40:0010365811036581103550110361717.145111131036479
04:45:0010361711037000103574310370002.927036401036498
04:50:0010369971037000103596010369985.379327991036738
04:55:0010369001036998103451110355658.327527091035819
05:00:00103490710354171034086103459545.542107331034318
05:05:00103459510345951032000103344926.346148551032981
05:10:00103344910336701029500103116053.444239401031140
05:15:00103118110327361030000103200114.148645771031227
05:20:0010327361033014103120610317177.111260521032239
05:25:00103217710330961031580103309614.371959671032348
05:30:0010330821033096103214910330814.991997011032782
05:35:00103307310332371032200103305612.690019841032614
05:40:0010330551033123103230610331231.286231001032833
05:45:0010331231033199103216210321847.156780011032726
05:50:00103216310355201032162103415124.845544261034466
05:55:0010341581036000103410110353006.892767121035311
06:00:0010353001035319103432810349975.511291891035010
06:05:0010350191035874103501910351654.985599451035630
06:10:0010351661035941103516610354122.297188781035640
06:15:00103546210357711034070103471430.831264211034858
06:20:0010347601035942103476010359424.496835241035533
06:25:0010359421036774103594210367744.075699961036187
06:30:00103680010376991036500103681924.312298651037231
06:35:00103711810375901036922103720022.576583751037023
06:40:00103720010386421037200103855115.365694021038163
06:45:00103855110385511036034103744523.286398071037223
06:50:0010374021037618103704310372024.498424711037346
06:55:00103720210373201035501103608315.699067801036192
07:00:00103616910380811035517103726818.422088741037067
07:05:00103701910383741037019103820413.970242731037622
07:10:00103770810385921036665103840031.102846741037533
07:15:00103856210388881033400103589840.744984381035264
07:20:00103589810369931035612103637611.981680811036170
07:25:00103637610365461033825103520031.564970651035133
07:30:00103464310351701032650103351117.351642251033674
07:35:00103351110355081032532103511134.551455411034244
07:40:00103465610366661033990103628815.679412881035649
07:45:0010361391036433103560510361352.374999001036158
07:50:001036332103633210269751031406141.677814781030580
07:55:00103135510327601030680103189922.821935531031796
08:00:0010322121033206103150010315009.908321721032458
08:05:0010315001032236103120010319055.799239181031798
08:10:00103190510320001030000103200034.652323671030854
08:15:00103200010325771031225103175410.257489571031878
08:20:0010317541032438103107910314265.651087651031368
08:25:00103166810352351031668103478423.431346681034058
08:30:0010343001035602103400010356027.084779491034946
08:35:0010356001035754103507110357543.776566521035543
08:40:0010356101036000103538710358227.360150501035608
08:45:00103578510376401035415103646021.888104601036745
08:50:0010364631038406103645910369099.713326731037436
08:55:00103689510383921035790103650017.204762791036987
09:00:00103712010374171034526103660711.606473131035868
09:05:0010365891036607103500410361399.158157131035605
09:10:00103614110377771036003103700916.867030391037080
09:15:00103703310378071036267103769211.434458851036967
09:20:00103700010378181035917103611534.012978031036258
09:25:00103611510368481034602103550462.931078121035649
09:30:00103547910361691035286103616923.111934151035999
09:35:00103600010363591034824103482410.441769531035786
09:40:00103452610350041032970103499614.845315811033830
09:45:00103500410359991034511103555517.046588421035284
09:50:001035555103555510325561035000134.558172161033701
09:55:0010350001035467103442710349976.370309001034648
10:00:0010351971035464103400010340008.363931891034361
10:05:0010343641034662103308410338366.748461261033632
10:10:00103408010342551031799103180011.809601401032478
10:15:00103206010326751030789103078917.742345501031643
10:20:00103120110322291030329103108411.753142261031409
10:25:0010311121031241103013010303704.706696811030919
10:30:00103055910310841030001103077310.990005951030390
10:35:0010300681030939103000110302206.985493391030331
10:40:00103022010314441030000103130529.314425131030088
10:45:00103130510313701030000103062012.999124371030255
10:50:0010306261031220103000010309119.683518041030435
10:55:00103100010316651030000103122828.094520501030907
11:00:0010313441032194103134410313865.734690201031568
11:05:00103101110317281028492102968524.791263751029842
11:10:00102968510308031029667103000734.518532541030185
11:15:0010300061031120102940010310463.766300061030408
11:20:00103098710315001030966103100025.458848591031215
11:25:001031000103100010290161030756116.409458311030522
11:30:00103006210315311030049103058910.044900261031248
11:35:0010305891032228103058910317298.952991651031495
11:40:0010317451031996103098010318095.313207001031640
11:45:00103180810322291030227103125869.885329911031112
11:50:00103125810313651030627103089145.875244621031224
11:55:0010308911031365103012010307034.974000131030555
12:00:00103062810306351030000103051317.452344201030115
12:05:0010305561030890103051310308324.286841411030669
12:10:0010308371031261103003710304383.702475451030627
12:15:00103049810315421030498103154217.341798861031348
12:20:00103154210316811031000103150016.892732811031487
12:25:0010315001031680103099410310017.145139071031249
12:30:00103128010315071030586103143820.339776741031311
12:35:00103147610315261030717103152614.554400261031410
12:40:00103152610315261029873103050048.487008641030532
12:45:00103050010310731030000103107211.634992001030485
12:50:0010310671031583103062310309528.991391521031162
12:55:0010306421031000103015010309716.258218011030816
13:00:0010309681030968102981510304825.494819971030177
13:05:00103039710309141028687103066328.218480151029593
13:10:00103099910321201030000103212023.563831391030802
13:15:00103212010324801031124103112527.263701121031342
13:20:00103112510326781031100103247236.676381991031667
13:25:00103213010329021031500103290212.696654131032303
13:30:0010329321033720103187510322959.645159891032895
13:35:0010321471033183103200010320006.856486521032271
13:40:00103200010330001031532103245512.801110991032388
13:45:00103245510329511031935103254810.030760881032072
13:50:00103256910330001031187103203316.600779251032102
13:55:0010319511031995103010010305007.441825871030771
14:00:0010309751031525103010010310004.930735001030882
14:05:00103109110315751031091103135029.338679311031391
14:10:00103135010313721030437103100015.547132011030984
14:15:00103100010310491026100102772788.912600301028823
14:20:00102765710283771026100102721716.027904121027318
14:25:001026600102727310215001026478105.477590621024547
14:30:00102644310329351026443103281956.638901161029966
14:35:00103292310330001031040103228122.773629721032255
14:40:00103272310329501030564103056418.934025941031898
14:45:00103057110335361030570103197147.312782861032453
14:50:00103194710339991031947103289314.414608131033137
14:55:0010332001034000103291310332201.952839001033488
15:00:0010334881034499103317810336415.790185051033708
15:05:00103352010341571032918103401810.242653541033860
15:10:00103403210349491033370103428116.735659011034352
15:15:00103444510350001034154103459411.448230131034721
15:20:0010345181034579103261010338636.970078001033320
15:25:0010338591034271103350010342614.529948011033819
15:30:00103428110344991032500103272813.662702121033333
15:35:0010328491034047103284910335459.312669421033535
15:40:00103385010355001033615103545529.817825101034864
15:45:00103500010355991034057103493813.171524831035047
15:50:0010352811035561103400010340008.305719441035117
15:55:0010340001035500103399510350006.677577001034743
16:00:00103486710359421031820103346020.089782221033254
16:05:0010334601033920103311510331248.565680361033446
16:10:00103312510339881032308103300010.642541891033044
16:15:0010330001033757103290010334375.137128531033072
16:20:00103345110334511032500103289910.175234901032819
16:25:0010333371033520103291410335203.796357001033263
16:30:00103373310364131033610103383743.258486721035387
16:35:00103378810359881032396103425613.114462151034471
16:40:0010342561034815103425610346331.376970001034432
16:45:0010344431034955103444110344412.204910021034728
16:50:0010347401034740103423310345311.001588841034398
16:55:00103453110349211033499103350026.536421161034189
17:00:00103350010350031033000103500337.864725721033908
17:05:0010348071035500103480710350033.913089801035084
17:10:0010353001035773103488310353225.708761741035310
17:15:0010355001035500103496910349696.133500001035452
17:20:0010349741035493103415010348324.102750011034584
17:25:0010350621035492103450010354929.583899611035161
17:30:00103549210360871035307103549311.396014651035839
17:35:0010356101036271103527110362717.222978561035595
17:40:0010359751036271103489910349922.739759991035480
17:45:0010350001035201103450010348642.664926001034902
17:50:00103496110354971032510103369514.394706081033876
17:55:0010336951033961103261010337859.975611141033490
18:00:0010337851034500103350010342947.942957641033944
18:05:00103429410371501033945103602032.054270551035896
18:10:0010360631036063103520010360006.366413181035631
18:15:00103600010372421036000103669710.202273161036638
18:20:0010366091036697103582510360496.413516421036283
18:25:0010360491036314103550010361516.450176041036064
18:30:0010361511036800103600010366105.009582311036471
18:35:00103661110366341034938103587017.693202231035984
18:40:0010359521036800103595110368005.486991871036470
18:45:0010368001036998103593610359426.140566261036397
18:50:0010359521036670103595210361502.132920001036267
18:55:0010361251036900103594810360004.143888011036296
19:00:001035829104284910358271041976159.439849381040353
19:05:00104093610421471039578104128825.067460201040583
19:10:00104033310428471040333104153320.926643401041791
19:15:00104203010437761042000104317418.970808261043140
19:20:00104317010442401041880104258245.748369381043257
19:25:00104212010426001040080104143427.030978441041682
19:30:00104143410436001041434104248920.633870481042902
19:35:00104248910434891041940104200011.644165661042727
19:40:0010420031042495104050010414647.016095971041453
19:45:00104184910425001041849104230017.410637951042310
19:50:00104230010429031042001104290318.736340821042427
19:55:00104291310465981042160104300466.461619641043875
20:00:00104292010436661042545104288023.952054971043276
20:05:00104288010428801041000104100028.217254841041882
20:10:0010410071042500104100010418977.426765911041869
20:15:0010420061043077104200010420043.849300001042626
20:20:00104200010425001040479104164920.167158861041390
20:25:00104164910420001040588104097511.012343571041152
20:30:0010409621041400103951010404669.005306451040502
20:35:0010403491041051103952710406505.570223271040306
20:40:0010409931042026104065010410008.619757431041415
20:45:00104100010437201040992104335117.515327601042758
20:50:00104277710437001042754104280118.147959201043308
20:55:00104282810450001042801104440531.127293811044281
21:00:00104450010476231043962104396260.922947751045843
21:05:0010441681044973104366510443147.858499161044356
21:10:00104370110444971043204104378225.236438961043722
21:15:0010437821045000104378210440687.615738501044323
21:20:00104458510448711043000104323912.880418611043730
21:25:0010432391043915104200010420009.546261061042571
21:30:00104215610439731042156104350015.879804401043709
21:35:00104350010435001039770104010338.125475521041464
21:40:00104031610422961039285104187731.637444011040863
21:45:0010411271042666104100010422888.000911381041889
21:50:0010422881043000104180310430004.604189101042460
21:55:0010429991044520104284010438499.693355021043890
22:00:00104384910450001043849104459117.965063751044592
22:05:0010440391045104104375310447127.481471521044723
22:10:00104491710449721043001104320414.333496411043640
22:15:00104330310435501042430104318921.867611821042811
22:20:0010426301043332104257110429358.757159551043016
22:25:0010433681044300104256610442363.327564621043849
22:30:00104423610442361042380104257314.405028941043045
22:35:0010425001042740104174110423552.913958371042470
22:40:00104273810442131042738104335013.946235821043436
22:45:0010433531043877104305610434703.629593521043362
22:50:00104308210439001041502104237811.401761201042769
22:55:0010423481042668104190010425353.631608231042264
23:00:0010425351043847104250010425186.588386831042975
23:05:0010425181042813104150010416006.241950191042153
23:10:00104161510416151035000103684197.323516111037210
23:15:00103684110384891036611103848912.191126271037747
23:20:00103849910406701038495103988121.220170771039938
23:25:0010397601039760103852910395233.822872241039263
23:30:0010395231039949103782010382946.431292421038834
23:35:0010384891038680103782710383485.924072561037938
23:40:00103792910384061037412103773110.112534371038008
23:45:00103773810402361037738104023611.987827351039531
23:50:00104015510412361039790104052612.322592791040636
23:55:00104052610430001040526104299818.835831581042246
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.