暗号資産価格データベース


2020年06月07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
00:00:0010582301058230105788410578844.266814091058162
00:05:0010576571058215105698010569808.998552731057653
00:10:0010570311057642105555510571464.698337211056563
00:15:0010571241058320105712410580001.945250071057902
00:20:0010579511059199105748010575176.809491021058826
00:25:0010578001057800105741910574243.131486021057573
00:30:0010572821058881105688910588813.988500001058015
00:35:0010587791059282105818210584733.805900091058707
00:40:0010584551059161105782510581124.296518221058540
00:45:0010586991059108105869610590000.863600001058966
00:50:0010589991059000105778710577872.453277331058293
00:55:0010577871058733105778710583193.916348001058229
01:00:0010582341059000105747410590003.755470381058638
01:05:0010589971059345105816010593452.048813871058719
01:10:0010594971059497105890210589221.174700001059138
01:15:0010593431059343105797010590096.470233871058625
01:20:0010590441059308105874410588392.699000001058940
01:25:0010588391058839105785910585790.903516001058613
01:30:0010585791058579105741910580724.193142821057837
01:35:0010583831058567105734610574501.590347951057751
01:40:0010578861058139105688810570662.334710831057408
01:45:0010576811057787105727910577870.470002001057570
01:50:00105727810577121051682105401776.153804891054585
01:55:00105419910546891052370105468912.548589301053442
02:00:0010544741054687105204810530513.944852031053093
02:05:0010535181053518105185010528327.149820711052554
02:10:0010525401053548105254010527551.389289551052849
02:15:0010529101053619105250010526182.618492071052732
02:20:0010532991053654105258410535902.000638171053284
02:25:0010536591053659105302410533370.674281941053444
02:30:0010539581054000105295910529594.912918251053712
02:35:0010535721053700105303110530317.714048161053591
02:40:0010530451053405105303110534058.345819961053231
02:45:0010534051055055105340510549646.710806251053945
02:50:0010549481055445105345410543304.177794191054041
02:55:0010544061054908105440610548040.624999501054708
03:00:0010548041054804105374610544430.574613081054568
03:05:0010544911054707105448710547070.630000001054565
03:10:0010550001055456105494110549741.568918641054984
03:15:0010549741055000105448710545000.663000001054729
03:20:0010545181054594105439210544280.440000001054475
03:25:0010545661054981105425710549812.940000981054524
03:30:0010549661055548105424310555480.734999151055149
03:35:0010560001056548105559410565273.590299191056360
03:40:0010564231056423105557810560920.520998001056020
03:45:0010557701056265105550710556010.771899981055574
03:50:0010556361056543105553710556971.582599361055892
03:55:0010558221056003105581510559550.929000001055821
04:00:00-
04:05:00-
04:10:0010555001055533105514510553551.738890001055397
04:15:0010551371055137105494410549440.339530001054991
04:20:0010549441054944105459510545960.991800001054651
04:25:0010545951055712105458110557120.729999991055306
04:30:0010560441056348105584810563480.255900001055931
04:35:0010563481058949105634810583217.225502561057875
04:40:00105803610607231058036105965122.868091571059987
04:45:00106037310606501058982105976141.863053521060200
04:50:0010597501060332105940210599531.793994401059937
04:55:0010599531060625105934110598873.980020991060051
05:00:0010599851060237105813910594594.490181591059321
05:05:0010595721059927105865410586801.259638021059321
05:10:0010586771059384105865110588691.453722351058896
05:15:0010591281059129105865110589331.493427101058910
05:20:0010589181062000105891810616707.366710721061036
05:25:00106167210631231061640106258614.603352821062483
05:30:0010628401063123106074510607455.299265221061823
05:35:0010611271061348106091510609152.083190131061203
05:40:0010608001061889106046710618891.167450001061082
05:45:0010615711063110106154410625985.458456371062446
05:50:00106246210638191061941106381926.774764841063157
05:55:00106381810660001062941106376861.817202131064660
06:00:00106457010655711064200106420014.838361191065078
06:05:0010641991065375106418610645816.215996771064772
06:10:0010645811064999106367110636712.411399001064335
06:15:00106375410637711061429106233010.614069321062736
06:20:0010623301063171106230010627850.724002001062441
06:25:0010631721063373106250010625480.959440001063038
06:30:0010625281062528106150010615001.238449611061855
06:35:0010615001062793106130010627931.463995001061703
06:40:0010626771062773106207310626501.814000001062645
06:45:00106255010628611061643106205034.368005601062803
06:50:00106204610640001061793106384011.640006031062755
06:55:0010638381064797106270110627017.814531751063638
07:00:0010629991064545106299910634005.132481291063993
07:05:0010634001063400106250010628930.868767611063270
07:10:0010628631062863106220010625005.078486151062347
07:15:0010624991063529106220110622018.369714811062864
07:20:00106220010623601058421105901324.539884591060270
07:25:00105995210605001059400105980111.072420151060001
07:30:0010604771060687105860010590018.385622371059554
07:35:00105900110595101057115105799613.292270661058082
07:40:0010580001058507105750010575004.559126961058045
07:45:0010572001058694105715410577772.986010401057854
07:50:0010577791058998105777910583102.162591841058702
07:55:0010583101058553105800010585531.292000001058063
08:00:0010580901058611105800010580052.682000001058176
08:05:0010586571059840105817110597896.087305501059115
08:10:0010597141060303105969210603007.089518841059884
08:15:0010603001060388105863610586507.106323261059792
08:20:0010586611059044105865010586502.600364221058753
08:25:0010589531059999105894910596004.564894081059496
08:30:0010595671059600105911010595004.980991631059437
08:35:0010595051060000105945010598392.464077721059629
08:40:0010602001061915106020010608306.432717761060861
08:45:00106083010643801060811106186716.078550711062914
08:50:0010616301062009105978810597886.617118231061217
08:55:0010604331061000106006910608902.571004131060814
09:00:0010610651061065105916110597943.217608951059901
09:05:0010591621059549105763010578846.759058831058356
09:10:0010578841059024105788410587855.186920621058260
09:15:00105850010587851056231105623112.653690851057304
09:20:0010564841059620105623110588998.135011221057649
09:25:0010588991059177105820710591671.374662511058924
09:30:0010595001059884105856310598843.012940051059295
09:35:0010598841060500105973010597303.900546061060169
09:40:0010597731060100105881210596993.390450821059670
09:45:0010596991060499105956210600002.885159281060141
09:50:0010600011060594106000010605001.382420001060349
09:55:0010601121061499106011210614995.027600001060731
10:00:0010614991061516106083910610562.184300131061196
10:05:0010610561061340105856010592426.842604141059568
10:10:0010592421059242105855510588921.630999001058876
10:15:0010588921059242105889210592424.161045001058951
10:20:0010588931059232105871710592060.960000001058922
10:25:0010592061059298105917110592981.406200001059218
10:30:00105974510613571059745106022510.967100001060652
10:35:0010604161061000106041610610002.228602001060720
10:40:0010610001061000106050010608511.031107001060720
10:45:0010607461060756105937310605063.935001001060109
10:50:0010605891061499106027110610878.345071771061010
10:55:0010611001061100105959510595955.722966751060374
11:00:0010595001061087105907210610871.402425311060189
11:05:00106108710633891061000106224120.433679441062563
11:10:00106254510637701062500106254511.268280391063170
11:15:0010625451063434106225710623604.705928801062892
11:20:00106235910633231062150106301414.022338871062895
11:25:0010630141063448106227710631305.729480711062835
11:30:0010631301063390106090710622167.870289501061706
11:35:0010611011061694106110010616941.755878991061112
11:40:0010616941062000106135910613591.504263871061716
11:45:0010619991062830106145910614596.950579011062186
11:50:0010614591062689106145610615142.680998011061652
11:55:0010615161062133106132810620001.691062951061772
12:00:00106200010622971061395106155011.917572701061862
12:05:0010615501061886106109710618351.000252001061578
12:10:0010616521061689106077510614212.893376911061051
12:15:0010614231062262106090210622620.885950991061234
12:20:0010616671062298106166710617991.708000001061975
12:25:0010617991062285106132610618541.359862491061514
12:30:0010622851062645106172810626451.685100001062181
12:35:0010621391062139106212410621241.253000001062125
12:40:0010621371062533106169410619040.779827991062378
12:45:0010619371062797106193710627863.407198431062408
12:50:0010627971063354106230810626196.548964011062858
12:55:0010626181062618106149110622502.530776001062209
13:00:0010622491062619106200110622334.621174751062445
13:05:00106223310640001062233106400015.170825391063497
13:10:00106381310649861062966106320021.786095431064164
13:15:00106366410638951062150106280210.291856321062670
13:20:0010629001063798106260110634274.698881751063420
13:25:0010627321062996106231410623144.260000001062744
13:30:0010623011062780106200010624512.033099161062346
13:35:00106277810636261062273106310110.171276701062901
13:40:00106310110636261060850106135010.071672571061815
13:45:00106140010617691060040106143033.900706631060916
13:50:0010608551061430106046610612007.732633181060764
13:55:0010612001061430106030010608332.614159971060998
14:00:0010608381061430106050010605005.986419561060858
14:05:00106040010619721060223106191112.477721721061784
14:10:00106191110619721061085106125310.821363361061780
14:15:0010612531061255106067810608623.995885761061124
14:20:0010608691062213106076210607625.632984821061789
14:25:0010607351060900106050010606852.468418371060590
14:30:00106025210610681059803106072211.750088621060120
14:35:0010606101060706105979710597987.205069031060199
14:40:00105979810603001059500106030019.853714751059841
14:45:0010603001060500106000010600002.635536151060256
14:50:00106000010600001057881105864912.460008071058697
14:55:00105865010603001058649106008411.538577061059639
15:00:0010600001060000105888810599976.227591311059598
15:05:0010599961060300105968310598462.896448561060156
15:10:0010599201060023105947210594723.374326661059735
15:15:0010594751059475105864910586504.562012461058963
15:20:0010586491059598105864910594761.746291561059373
15:25:0010594151060219105876510602193.177702981059554
15:30:0010600631060063105980810598262.253900001060061
15:35:0010598931060816105989310606582.971132901060568
15:40:0010610001061360106071110613083.713299001061243
15:45:0010613271061327106043410610224.749040261060714
15:50:0010610271061046106015410601592.481828021060477
15:55:0010601591060418105997710604184.385335011060000
16:00:0010603921061044105985810610446.517374091060572
16:05:0010612001061200106050010605721.156200001060900
16:10:0010605001061200105967810600112.431710001060331
16:15:0010598001059800105914510595774.321832901059506
16:20:0010592521059570105801010590188.418593601058658
16:25:00105901810592851056900105928519.957097801057852
16:30:0010590161059462105860210588911.968098771059055
16:35:0010588911060000105888910595021.333211761059614
16:40:0010603351060335105995010599500.359400001060198
16:45:0010599501060100105995010601000.021200001060021
16:50:0010599591059959105924610592464.090200001059499
16:55:0010590001059810105887710598104.850983191059098
17:00:0010597441059835105896210589621.748514111059553
17:05:00105896210615001057934106116017.103526771060164
17:10:0010605401060540105971010600003.049090861060347
17:15:0010597101059942105850010585004.277370581059126
17:20:00105904610590461053211105439972.543112721055413
17:25:00105439910557481053439105500021.919982291054668
17:30:00105500010560021053334105517723.290574461054543
17:35:00105579210557921053472105418016.676957681054434
17:40:001054180105888610500001057020107.899778531052843
17:45:00105788610620021057181105862042.695403581060088
17:50:00105883510609271058168106092717.598207001059464
17:55:0010608641060864105918810594018.910144691059947
18:00:0010599991060000105864210593502.201188001059185
18:05:0010593521059920105935210597351.367181001059873
18:10:00105992010604011058151105816817.767398051059260
18:15:0010587171058726105738010575814.551105101058009
18:20:0010582251058553105754210577852.040399501058069
18:25:0010581781058182105641910572287.415179221057228
18:30:00105722810572281055300105602011.374325411055996
18:35:00105590010574981055500105705111.108531391056347
18:40:0010572061057218105625610562561.892076771056694
18:45:0010563981057255105575010567072.661054321056478
18:50:00105725510580111055500105635710.222602871056630
18:55:0010563571056357105550110555342.266030111055759
19:00:0010555341055764105406010555257.861416611054788
19:05:0010559621055962105450010556884.778801131055014
19:10:0010555141055962105551410559620.845579461055871
19:15:0010556001055600105430010543493.788300131054604
19:20:00105444210553701053000105461611.597140121054241
19:25:0010552621055720105450010550004.561000001055162
19:30:0010550641056400105506410562628.846465721055924
19:35:0010560001057489105574510567115.281762181056632
19:40:0010574371057490105604010560402.426898121056927
19:45:0010560401057481105589010559092.336647181056359
19:50:0010565861056645105600110566451.957504801056537
19:55:0010565821057200105581510562134.593035501056497
20:00:0010558161056605105552110562746.782713641056029
20:05:0010555001056441105550010563723.156686661056065
20:10:0010564401056709105595210567092.440435881056304
20:15:0010566121056709105529910554852.854550001055971
20:20:0010555011055501105382610546936.069960221054881
20:25:0010547001055000105339610538928.634978381054156
20:30:00105412310547501050720105387631.513380521052526
20:35:00105385210538761051500105280018.670804651052616
20:40:00105300010537981051095105205223.606373231051946
20:45:00105197710525001050331105186031.358853701051367
20:50:00105258410529871051869105209314.923592601052437
20:55:00105209010521001049053105026744.462059321050113
21:00:00105026710537001047000105193289.413805261049124
21:05:00105149510533281050935105118121.684816301052125
21:10:0010512081052180105110610517215.437601001051607
21:15:00105173010517301048300104877518.669979961049542
21:20:00104830010498981047453104814820.695265871048412
21:25:001047490104761710410001043600156.272295821044338
21:30:00104360010475001038000104563998.695473361042274
21:35:00104500010452711042001104200127.492904251043276
21:40:00104276810449161041999104398520.222485761043311
21:45:00104362610445021041702104449117.033790001043030
21:50:00104449110450791042000104337719.415839471043435
21:55:00104260010439001041660104313912.814662861042726
22:00:00104313910443281040620104412126.908663471042862
22:05:0010441041045548104410010449198.920940811044916
22:10:00104491910449501041655104275923.520876771043016
22:15:00104275010427501038570104000091.995153051039900
22:20:00104000010428261039000104169837.885009191041218
22:25:00104161310422271040271104060025.248746901040610
22:30:00104091310431751040913104264428.753335861042223
22:35:00104226310422631037720103937765.203891821039877
22:40:00103950010408641038886103971539.376326511039987
22:45:00103906910407261037267103790128.874935831038625
22:50:00103790110395601035900103928757.033867081037988
22:55:001039364103973010350001036823107.439966051036465
23:00:00103635610382161034430103643062.904533071035917
23:05:00103643010385001031280103850098.822508751034413
23:10:00103850010394321037325103900116.443508481038488
23:15:0010389001039271103808210380826.816731061038705
23:20:00103818210413661038182104070113.031267781040484
23:25:00104050010425001040342104100117.775550251041390
23:30:00104156710420881040000104057615.650618451041019
23:35:0010403081040474103924210397355.950544961039906
23:40:00103973410403301038780104000011.907174541039582
23:45:0010396391040771103829810382987.431471751039657
23:50:00103856210395131037642103869919.537333341038529
23:55:0010382631038611103727310372732.584100001037913
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.