暗号資産価格データベース


2020年05月05日
bitFlyer:BTC_FX/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
00:00:00954453958385954257958201494.77703807956629
00:03:0095820195893095777895885291.83821353958357
00:06:00958852958932956895957332177.92634284957828
00:09:00957227958651956932957537109.00304080957689
00:12:00957537957617954800954949120.24864405955897
00:15:00955037955815954249954434222.45304821955061
00:18:00954373956460954105954935296.15284732955329
00:21:00954935956639954614956297267.24904522955389
00:24:00956297958732956064958611407.10704172957603
00:27:00958611958890956800956840300.66425036957506
00:30:00956838960322956826959908441.72092396959075
00:33:00959696959752957235957554354.90885897958323
00:36:00957554958000956160956903257.50055585957205
00:39:00956938958907956738958660205.14254007958000
00:42:00958660958756957680958245201.24242142958182
00:45:00958254959500958254959003193.82597064959028
00:48:00959004959085957800958374193.93856479958306
00:51:00958374958574956277956659200.00873538957511
00:54:00956697960300956510960300349.17443521958768
00:57:00960300961331959494961052435.14816311960372
01:00:009611499660009609629624231071.86410400963796
01:03:00962506964333961732962878599.50265609962944
01:06:00963057963086961500962335360.30459134962379
01:09:00962354962466959289959766557.10011964960602
01:12:00959748961322959454959454449.04301585960378
01:15:00959454959933957700958310540.28426191958639
01:18:00958310958972956985958489400.90031567957927
01:21:00958490962700957562961990565.28515704960157
01:24:00961990962458960944961366451.75416976961608
01:27:00961390961426959074959265324.17664130960014
01:30:00959379959980957914958624317.12273181958980
01:33:00958624959545958117958559241.36740743958890
01:36:00958568959928958508958942249.36971592959229
01:39:00958867958867955536956345507.39652678956952
01:42:00956291958560955972958445301.59327781957314
01:45:00958445958445956739957130182.25240874957501
01:48:00957073957295955758955794198.04571461956451
01:51:00955795957744955284956911231.80457929956351
01:54:00956970958137956230958062168.09045499957329
01:57:00957978959347957750958855198.50931827958692
02:00:00958993960281958183958655332.05065528959189
02:03:00958655960711958243960192262.72016462959509
02:06:00960154961337958721958849257.40526994960104
02:09:00958849960501958168958689251.38893280959273
02:12:00958666958780957126957500233.52711433957917
02:15:00957500958589957119957566240.79072764957836
02:18:00957566958408957474958360148.44729407957921
02:21:00958348958408956450956644197.03570275957267
02:24:00956643957860956513957136214.82134371957165
02:27:00957136957159955500955835252.55356417956286
02:30:00955891956993950531950964664.83595019954193
02:33:00950964953049950378952167692.60981998951616
02:36:00952173952597950753951221363.58190997951667
02:39:00951221951863949311950822464.58206093950525
02:42:00950772952465950415952465195.34532245951369
02:45:00952465954034951768953697442.38186595952761
02:48:00953697956092953696954084404.05051538954693
02:51:00954108954814952905954364337.97000148953870
02:54:00954365955246953480955227181.20279053954277
02:57:00955142955399954207955161172.66162956954947
03:00:00955161956387954181956183296.02034455955330
03:03:00956198958472955702957403251.14495029957181
03:06:00957404957779956460957201154.03782497957203
03:09:00957286958500956832957847192.18667478957579
03:12:00957860958999957573958730255.04016418958430
03:15:00958676959790958410959595267.38924402959284
03:18:00959593959593958040958267232.49791246958741
03:21:00958278958840957536958583169.49270667958164
03:24:00958573958834956751957267175.98324145957526
03:27:00957200958473957125958349171.47803308957827
03:30:00958349959483958194959222198.05088741958878
03:33:00959249960300958680959086257.60453656959564
03:36:00959086962832958447962616342.14913338960693
03:39:00962577964025961581961668455.62179370962752
03:42:00961761962942961623962197246.60581444962251
03:45:00962207962457961048961522196.09324074961610
03:48:00961405962659960813962432194.75105445961599
03:51:00962364962618961778962073102.42608639962173
03:54:00962004962075960666961672141.23690800961388
03:57:0096167296197996097396131678.28160720961375
04:00:009613189613649613189613640.46000000961324
04:03:00-
04:06:00-
04:09:00-
04:12:00961364963690959580962924240.02508105961572
04:15:00963025963302961150962563227.15410703962118
04:18:00962650963662961982963278196.73100072962998
04:21:00963415964196961999962247272.42146239962991
04:24:00962247963444961878963332133.73139492962546
04:27:00963332964249962714963582188.80406862963517
04:30:00963582965841962550962786419.23021073963952
04:33:00962885964410962487962931261.96936765963505
04:36:00962859964979959631960784501.22387464962921
04:39:00960784961529958807960350351.52337679960441
04:42:00960350961552959897961044166.63576976960655
04:45:00961029962115960723960872142.11320671961495
04:48:00960872961319958952959282230.04635887960318
04:51:00959236960000956654956932510.25011568958512
04:54:00956932958248956333958037336.12040964957538
04:57:00958037958944957541958910171.56533114958155
05:00:00958769962238958497961131482.19517113960886
05:03:00961131963056960742962907328.16064083962028
05:06:00962914963233962292963000171.09720205962728
05:09:00963000963155962077962257141.23494225962551
05:12:00962257963274962257963030114.18440467962820
05:15:00963030963407961464962568244.46305921962315
05:18:00962636964930962338964617203.57859766963815
05:21:00964632965320964143964826231.36888002964719
05:24:00964787965375964597965200182.10240153965001
05:27:00965200965520962770962991282.44268740964005
05:30:00963098965089962995964360259.91579408964188
05:33:00964360966787964183966579294.64136276965697
05:36:00966485967487964319965750386.22148870965820
05:39:00965702966639965267965449198.55602165965973
05:42:00965512969100965288967556518.12534702967604
05:45:00967410968883967263968505224.84065867968165
05:48:00968453968584965268965963340.76999027966687
05:51:00965933967475965037966990319.95520816966028
05:54:00966865968391966545967348228.08729480967730
05:57:00967348969342966727967013276.57334358968213
06:00:00966946969736966827968322442.00338064968638
06:03:00968493969242968168968850137.19383283968710
06:06:00968909969750968821969176104.54518037969349
06:09:00969229971548969150971121330.66430558970348
06:12:00971117972704970205970666330.05645333971668
06:15:00970663970840967617969042330.22417214969232
06:18:00969042969112966732968520327.67824920967946
06:21:0096858096906196727496727598.35037661968238
06:24:00967272967528962875967016312.17086536965992
06:27:00967016968552966828967682229.09708801967817
06:30:00967709967777965582965727118.20887258966630
06:33:00965638965990964929965912145.35560892965377
06:36:00965822968339965800968295161.30582540967275
06:39:00968309968897966359966592164.77435175967824
06:42:00966592968690966475968564130.15634010967792
06:45:00968555969291967411967555110.66427461968487
06:48:0096757596870896749796835065.66712142968224
06:51:00968374970309968297969700202.52335002969325
06:54:00969700972178969700971461245.01326255971131
06:57:00971501972400971373972000185.02009986971948
07:00:00972000974726971592971777440.60673974973080
07:03:00971800971910970368970949338.00563812971026
07:06:00970949971850969922971338234.32362431970789
07:09:00971338971995970000970322119.61265220971083
07:12:00970322970500968800970153229.97642658969762
07:15:00970208971530970059971206135.43651912970937
07:18:00971192972940970002970671291.40534046971532
07:21:00970671971813970670971644183.02364210971285
07:24:00971644972000970095971885200.22686323971184
07:27:00972000972213970182970466199.58398559971276
07:30:00970466971189969511969926177.88155960970357
07:33:00969979970252967567968571380.78686764968688
07:36:00968571968717965400968000378.99895192967321
07:39:00968000969400967800968588300.33963730968615
07:42:00968588969047967784968276167.14407201968370
07:45:00968195969000966099967250273.84500147967522
07:48:00967250968000965358965477267.31408333967014
07:51:00965492966595965125966373271.05753279965987
07:54:00966373966971964195965295178.62868916965678
07:57:00965248965295962164963353516.79044083963514
08:00:00963481965621963049965577285.80578175964194
08:03:00965619966561964699965730304.54899293965472
08:06:00965904966449964800966345232.77425087965701
08:09:00966330966648964465964881242.63736535965604
08:12:00965070967523964903967004267.76170739966584
08:15:00967005967530966070966131162.01027574966877
08:18:00966150967773966015967000141.43217923966904
08:21:00967000967215965440966234198.65872670966178
08:24:00966234967106964667966574278.45990042966062
08:27:00966645966645963102963477315.35006156964934
08:30:00963479963774959376961650571.06722216961542
08:33:00961706962627959844961768336.95679570961297
08:36:00961768962010959021959856353.47351012960281
08:39:00959856961372958893961372303.12463773960151
08:42:00961372961966960000961046290.74695732961120
08:45:00961046961366959403959631187.87623329960331
08:48:00959631964212959628963603475.85269679962756
08:51:00963746964872963079964663335.58231034964005
08:54:00964662965365963669963720286.20587476964750
08:57:00963720964915963087963933251.90558552963907
09:00:00963995968950963945968083580.70675501966485
09:03:00968083968246966807967011324.30614529967695
09:06:00967053968198966900967583221.57756598967451
09:09:00967428969550967428969050330.86836291968708
09:12:00969070969990967482968042349.73773003968831
09:15:00968042968502965888966341302.59293223967135
09:18:00966341966609963615964760486.38275177964899
09:21:00964794965502962327965290415.32463913964115
09:24:00965290965911962981963497321.02807271964553
09:27:00963345963998961236962489369.52561947962446
09:30:00962465962596959282960573446.72883909960852
09:33:00960573961750959868961479256.52941450960957
09:36:00961439963195961349961929353.43181650962507
09:39:00961936963600961701963380277.42536461962694
09:42:00963251964252962894963273225.99164707963516
09:45:00963282964250963196963868170.42738728963801
09:48:00963856964900963414964869173.41378204964109
09:51:00964801966000964287965261227.50495497965164
09:54:00965261965500964200965223215.71259735964992
09:57:00965239966750965050966455212.80092879965843
10:00:00966455966934963500963622334.93536128965144
10:03:00963622963977962571963429356.81747495963336
10:06:00963429964367962817963632219.14757875963722
10:09:00963628964000961223961972272.80619797962378
10:12:00961972963701961000963318408.54856015962189
10:15:00963336963699961931962167157.82358135962863
10:18:00962176962714960710960973228.07943814961576
10:21:00960966962830960940962320204.59938400962016
10:24:00962320962356959852960002234.33811299960945
10:27:00960002961723959502961407269.62346715960611
10:30:00961344961621958800959596285.36553631960085
10:33:00959616960258956483958676440.65482947958732
10:36:00958715960490958715960333285.85930729959783
10:39:00960333961683959042961608301.87326410960167
10:42:00961610962717961260962709218.80008262962028
10:45:00962695964082962509963267344.86504644963310
10:48:00963261963369961800961933212.57709434962554
10:51:00961933962420961522961660145.52237115961940
10:54:00961617962945960809962787258.55475126961748
10:57:00962787964572962500963942338.95346670963755
11:00:00963827964545962807963272260.12952930963720
11:03:00963275963983962198962524212.60224760963066
11:06:00962524963248962222962526140.04210986962777
11:09:00962526963251961631962738168.09089358962479
11:12:00962752962926960502961031210.72173990961591
11:15:00960966962166960710961970197.46418497961530
11:18:00961963962174960357960948150.58552787961153
11:21:00960929961491959476960051186.22972935960441
11:24:00959733960436957809958566377.70218962958851
11:27:00958467961155957588960816414.48112138959449
11:30:00960857961157959677959966249.12450576960410
11:33:00959966960114958091958234281.95756107958828
11:36:00958230958938956412958117438.24433304957682
11:39:00958078958820957526958694227.38206646958132
11:42:00958694960298958501959958273.41337556959465
11:45:00959873959935958546959240193.49502108959200
11:48:00959250959334958119958440173.15916931958696
11:51:00958440959332958001958713173.90606337958691
11:54:00958713961000958643960854242.75731789960051
11:57:00960831961342960269960545213.89542100960793
12:00:00960545960675958200958628345.89054438959217
12:03:00958660959057956888958189266.50538416957937
12:06:00958000958774956817958309281.28816086957655
12:09:00958372958920956986957338228.88472947958077
12:12:00957428957478955405956599446.04330925956560
12:15:00956599958962955411958420469.07343616957309
12:18:00958418959431958363959098243.53761259958886
12:21:00959098959219958527958536109.17986847958852
12:24:00958578959269957816958494126.50377503958493
12:27:00958573959393957395959158221.85777533958578
12:30:00959251959400958449959212162.95564147958854
12:33:00959149961928958898961928365.78888052960452
12:36:00961928962450961099961487351.37252615961700
12:39:00961487961881960708961822173.71476364961175
12:42:00961757962103961285961435141.44199734961714
12:45:00961505962971961225961932268.28572792962127
12:48:00961780962969961662962021143.26890913962357
12:51:00962021962989961973962473190.36650884962444
12:54:00962459962710961109961162189.99059538961990
12:57:00961220961497960400960585348.31971909960836
13:00:00960423962800960291962248335.87890957961718
13:03:00962192965983961990965945567.56021922964531
13:06:00965945968000965212967630491.93946563966546
13:09:00967630967889965843965849348.31441895966685
13:12:00965856968620965854968519406.73525747967290
13:15:00968495969240966948967034365.87969645968104
13:18:00967158967432965950966143312.32838054966807
13:21:00966143967283965916966853223.91516285966639
13:24:00966868969521966175969488356.57566131967698
13:27:00969488970870968600969031518.22218414969575
13:30:00968958969894968076969300350.35879279968887
13:33:00969300970485968440969080448.08900552969511
13:36:00969074969487967600968798355.87173973968310
13:39:00968764969678967730969596220.52677693968799
13:42:00969635969683968640969176180.64058861969234
13:45:00969189974750969189974097714.38516180972348
13:48:00974165979888973993979819983.08579144976369
13:51:009798199842869777969822531285.55731702980856
13:54:009823759875549802819845111083.78874149983876
13:57:00984469984595981494981702819.82250397982584
14:00:00981712985378981702983716782.12911294983838
14:03:009836279890419830009860061050.80520789986748
14:06:00986006986314983144983144752.36965146984854
14:09:00983144986273982500984000570.61245620984463
14:12:00984046984780981558983571718.24979910983271
14:15:00983501985674983116984033474.74296378984552
14:18:00984033984423981995983857376.34454377983095
14:21:00983683985184983286985052351.52273876984340
14:24:00985052985860982568982644396.49183888984706
14:27:00982811983244979614980063831.27184978981324
14:30:00979982982066979200980593664.99970535980772
14:33:00980626981401977677980501639.32641127979625
14:36:00980671981261979550980003413.68876760980444
14:39:00980003980829978511979866358.55653172979460
14:42:00979932981445978417980949381.48778948979871
14:45:00980949983000980503982593347.20550212981435
14:48:00982593983555981173981723444.11668501982365
14:51:00981757982073978873980289411.40788232980470
14:54:00980289980488976734978502672.53233595978173
14:57:00978606979397977276977695330.59757902978415
15:00:00977667979097977594978685355.23813918978543
15:03:00978685979750978300979133326.69041681979165
15:06:00979220980822978707980696260.69356912979975
15:09:00980696981600979987980223314.55370320980887
15:12:00980300982202980163981755322.53080441981427
15:15:00981725982230979513980763319.64206658980730
15:18:00980835980960979328979704245.13677038980053
15:21:00979561980257978851979390246.43902978979631
15:24:00979382979999978600979757239.19471005979434
15:27:00979588980999979121980517185.31077303980077
15:30:00980517981766980108980269220.91103290980776
15:33:00980269980581977154977934297.41047191979051
15:36:00978372979329976392977829444.68476023977793
15:39:00977849977849973200975701640.92541882975134
15:42:00975675977937972544972785660.33432614975189
15:45:00972785976000972354975573515.66606439974661
15:48:00975567978000974605977640437.86012101976479
15:51:00977640977853976728977354295.24325308977182
15:54:00977344978274976630977708301.19263491977490
15:57:00977639980204977500979628353.97429757978718
16:00:00979628981482979027981223375.72689682980085
16:03:00981236981648979000979501370.14937697980150
16:06:00979357979733978233978781252.51513837978869
16:09:00978781980950978300980032382.07895961979811
16:12:00980036984808979847983408848.17878207982730
16:15:00983433984489981409982349481.72229200983059
16:18:00982368982447980738981830299.44064273981512
16:21:00981765982775980980981352260.08305873981852
16:24:00981352981907980358981325281.21449971981233
16:27:00981325983637981153982918242.64670655982485
16:30:00982990983386981001981270304.99957775982217
16:33:00981333981531979737980654313.86365072980595
16:36:00980639980912978818979906392.49811491979849
16:39:00979859983000979427982160394.19929521981286
16:42:00982160982202980908981368176.69775337981560
16:45:00981368981536980123980348164.28781464980683
16:48:00980358980586979666980425200.48891185980081
16:51:00980425981551980315980995292.88821528980819
16:54:00981065981263978224978474254.11325637979702
16:57:00978342978745976588978519526.49490384977780
17:00:00978500980418977501978973642.73184730978907
17:03:00979069979382976925977268275.28783344977919
17:06:00977268977490975220975414587.67355521976055
17:09:00975406977858974185977600420.11527287975989
17:12:00977500977800976148976148314.80808443977162
17:15:00976148976606975000976500351.52045541975930
17:18:00976500977338973560974672533.92047624975003
17:21:00974672976505974590975964366.26667341975647
17:24:00975995978249974885978109338.13698379976793
17:27:00978109978208976624977412308.09566504977372
17:30:00977412977552975279976166289.76912247976267
17:33:00976126979105975640979014422.82192862977756
17:36:00978889980207978422979223354.86019317979321
17:39:00979123980223978321979560263.74277752979173
17:42:00979495980821978655979667298.93374163979689
17:45:00979667979861978011978495256.89368097978754
17:48:00978500978699977279978344268.67287171977926
17:51:00978321978946977706978205269.44566710978321
17:54:00978217979390978000978206148.82121938978671
17:57:00978277980849978141980690204.61101477979524
18:00:00980714981000978594978846332.83657931979621
18:03:00978846979348977669977669227.92826033978607
18:06:00977686978651977265977883269.80422383977824
18:09:00977883978448977166978114178.98865661977778
18:12:00978126978283975934976978346.29178358976887
18:15:00976978977416976145976525224.43333971976910
18:18:00976520977158975697976678369.40912084976320
18:21:00976584977947976440977705298.13259919977184
18:24:00977570979991976979979481416.75725693978695
18:27:00979481983717979394982942683.53166128981531
18:30:00982942984490981670982349589.79501361983085
18:33:00982349982362980773981427405.63297599981605
18:36:00981427982762981233981785299.44167063982007
18:39:00981785983621981532982911329.86973908982804
18:42:00982911986000982692984885558.61530057984364
18:45:00984936985540983377984139457.27693353984200
18:48:00984168984829983320984034339.50163954984154
18:51:00984034984120980700981220449.77228472982497
18:54:00981220982109980155981910427.85485192981224
18:57:00981910981978976600977561702.16812771978599
19:00:009775619778519609509659191747.93053737968060
19:03:009659199672059627299661671262.07975983965396
19:06:00966064968469965000965288944.30009734966776
19:09:009653869656949481039538001634.52289018957854
19:12:009538009568149514309559451061.74772926954785
19:15:00955945957915953990956476863.24092807956269
19:18:00956476957912953422954718774.04343871956036
19:21:00954718958860954718957964768.51986984957474
19:24:00958048958987956463957706479.04418524957872
19:27:00957706959500956586957391515.35679232957910
19:30:00957307959317955667958776504.35926495957580
19:33:00958795958928956015956154377.86370547957539
19:36:00956277959356956000958772414.54193745958161
19:39:00958772959036956500957167410.17689476957772
19:42:00957156958112956439957316375.17927781957334
19:45:00957206957801955500955767455.06752470956669
19:48:00955688957224955329956599437.04766184956304
19:51:00956599956752954170954983426.29521281955398
19:54:00954901955856953550954629609.74267485954667
19:57:00954629958709953764957542633.34724955956167
20:00:00957541957953955043957330569.32307276956402
20:03:00957330961601957040961290550.99620775959621
20:06:00961107961417959089960106393.33861157960072
20:09:00960106962183958941959059531.34442857960796
20:12:00959145959401957648958296319.49827758958536
20:15:00958255961785957786960596477.11334021960117
20:18:00960596961144959641959860254.99530071960490
20:21:00959861960558958559959124241.24580436959436
20:24:00959185960318958100959888252.44820040959070
20:27:00959886960951959437960745211.05450270960237
20:30:00960758960898959563960182229.83745855960081
20:33:00960202960423957947958388273.60116455958974
20:36:00958388958954957469958338236.83158133958248
20:39:00958365958422956650956973353.14191641957219
20:42:00956973958565956321958440296.24037634957333
20:45:00958461959471957682959274224.93597922958582
20:48:00959226959964958997959245188.48397735959459
20:51:00959306959800957990958334267.48783216958750
20:54:00958334958656956269957872337.32468328957404
20:57:00957763958127955164956026381.90573338956514
21:00:009559349561219516009530641045.85788023953403
21:03:00953064955061952746954745536.72586945953837
21:06:00954892955998954203955035352.88384740954940
21:09:00955035957971954950957434419.08020928956841
21:12:00957449959200957179958206397.96922502958216
21:15:00958206958754957148958299305.41840173957981
21:18:00958299958454957148957970223.61770736957709
21:21:00957914959065957234958994285.95077808958170
21:24:00958997960000958116959683286.77603510959018
21:27:00959733960820959000960279249.56920672959948
21:30:00960271960464956102957138509.58956097957656
21:33:00957138958095956590956730172.99211703957434
21:36:00956742957517955902956594287.02705812956589
21:39:00956697957950956316957695247.93269374957133
21:42:00957650957760955861956027214.48060137956901
21:45:00956019956498954750955719311.15730313955669
21:48:00955863955999954932955193229.69953027955436
21:51:00955214956635955193956627149.14244761955970
21:54:00956574957311956135957044183.76529673956700
21:57:00957050957865956529957446162.88019924957248
22:00:00957446957446953800954851482.39250385955118
22:03:00954817955726954628955071226.33988710955257
22:06:00955071958312954153957995428.37310228956287
22:09:00957959959642957667958435472.05762984958536
22:12:00958451959103957325957907245.78873624958340
22:15:00957907958922957308958771265.56742445957954
22:18:00958818960298958460959354426.67015127959386
22:21:00959471959471958203958823222.39644079958744
22:24:00958835959284957004957055250.82487813958008
22:27:00957130958186956852957412191.58156300957614
22:30:00957458959302956559959141311.37311673957482
22:33:00959141964800959120963861996.88429093962124
22:36:00964064965550962799963734751.07477444964007
22:39:00963776964808962760964261476.39137673963510
22:42:00964229967045963898965283562.42101178965365
22:45:00965337967381963200963730729.40413684965364
22:48:00963707965161963450965161358.07124264964263
22:51:00965161965400962310963422426.62697301963789
22:54:00963506963846961618963160482.54554011962731
22:57:00963159963500962247962773216.39692371962808
23:00:00962773963600960000960389569.38133879961535
23:03:00960389961100955822956872620.38988938958684
23:06:00956829958013955800956226640.83259835956838
23:09:00956338957450953000954218682.81513225955285
23:12:00954218956887954108955659531.23900905955453
23:15:00955654956836955141956397347.33282743956013
23:18:00956340956595954130955800367.55834601955395
23:21:00955955955959953000954218522.45316152954239
23:24:00954276956677953832956350374.88000804955281
23:27:00956350956565953829953863262.48426074955194
23:30:00953863954499951468952612590.86448095952828
23:33:00952581952722950000951950699.17931697951210
23:36:00951950953435950708951285406.64069341952277
23:39:00951175953516950552953328501.53973096952228
23:42:00953339954542952319953657360.53356818953825
23:45:00953722955346952925954585366.97081933954325
23:48:00954713954999953259954606249.67112543954116
23:51:00954606954767953957954737136.35493406954300
23:54:00954731955884954396955790310.44935693955177
23:57:00955681957163955378956655439.29225333956450
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.