暗号資産価格データベース


2020年05月29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
00:00:001024503102702610223351022923705.775897351024739
00:05:001022923102332310218001022385390.900996231022669
00:10:001022385102300310213071022543354.017725921022306
00:15:001022603102488210226031024841309.637787961023825
00:20:001024824102498510232601024161228.679690541024087
00:25:001024037102714210234511026993409.619170051025545
00:30:001026962103079010257601026273806.486883341027732
00:35:001026249102899310258261026362485.639530491027260
00:40:001026362103157010263151030103901.519348901029389
00:45:001030000103035210253701025952817.466670611027163
00:50:001025989102794110252311026622526.411381551026489
00:55:001026570103120910262001029785645.256334811028729
01:00:0010297781034800102570210276091508.197510491029668
01:05:001027611102761110245781025056702.968617651025989
01:10:001025083102701610250561026745391.562170501026073
01:15:001026745102842210256051025667438.355101881027116
01:20:001025605102653310247221025704396.802841461025500
01:25:001025704102611310231101023832480.098416851024276
01:30:001023832102564310237021025311302.347436651024838
01:35:001025332102689410249181026530261.113977861025963
01:40:001026569102709810251851025553253.562589481026127
01:45:001025540102619110232511024703466.997877631024619
01:50:001024703102518310237431024421251.636172991024553
01:55:001024488102525410241971024432200.352470881024747
02:00:001024475102650210244751025771301.527446161025883
02:05:001025771102676410249731025016235.232266231025939
02:10:001025016102643410246961026042271.225606001025668
02:15:001026145102710510251711026723223.847252481026137
02:20:001026737102749510262741026487263.527325021026764
02:25:001026447102673610245711024906301.321847731025388
02:30:001024905102609810244651024802286.167959121025298
02:35:001024746102617410244481025264284.616366891025298
02:40:001025234102737910247141027049347.003597191025973
02:45:001027029102827610267851027599398.891495061027551
02:50:001027603102802410266181027825260.394504931027409
02:55:001027825102819910269291027412217.543956881027580
03:00:001027414102890010274121027769377.453126771028215
03:05:001027768102819610271091027331169.072908991027674
03:10:001027331102739410255441026090270.529389551026301
03:15:001026111102677610253631025736285.764291301026060
03:20:001025756102708410249521025388312.102885041026162
03:25:001025511102594610250831025326164.891116891025481
03:30:001025392102666210253261026340139.623715081025959
03:35:001026359102674910252981025322164.062626931025970
03:40:001025308102622110235941024080214.588842181025014
03:45:001024104102493210237481024699238.906450881024442
03:50:001024690102634610244631024963237.011653061025137
03:55:001024962102511310228211022887171.899839481024174
04:00:0010229501022950102280010228001.042500001022839
04:05:00-
04:10:001024360102589010243021025297149.120598631024967
04:15:001025531102560010245011024915145.678291611025050
04:20:001024894102867210246781027882325.128494121026500
04:25:001027874102821210264081026488204.106184321027437
04:30:001026497102719010260891026751155.859482871026676
04:35:00102669010274111026327102655588.774578461026913
04:40:001026565102664810254271026284145.199148691026194
04:45:00102634510266591025946102629996.070145151026364
04:50:001026323102707710255001026844234.011217811026243
04:55:001026871102785110250751025810240.962696081026691
05:00:001025813102662710254791025747217.704812201026023
05:05:001025748102644910251701025494192.230905321025832
05:10:00102543010257391024701102528696.151353561025324
05:15:00102527810255131024688102490369.992859531025063
05:20:00102484310254111024684102468490.950281551025068
05:25:001024684102470710218721022680276.927793641023403
05:30:001022716102295610218901022080147.538141081022427
05:35:001022059102317410213111022834218.237729731022426
05:40:001022774102319410219781022849144.178461811022588
05:45:001022803102469410226441024102211.703413561023761
05:50:001024047102449610236391024302135.288465551024085
05:55:001024302102564110240491025111123.432390931024984
06:00:00102511110253001024734102522672.845359491025009
06:05:00102522610253101024361102470599.501789541024681
06:10:001024761102503010237601023760125.123364081024407
06:15:001023811102938510235631025590554.914385541026584
06:20:001025580102565110235091023996253.159176281024564
06:25:001023965102462710227131023227246.924159641023703
06:30:001023194102399110211841023683300.440939801022911
06:35:001023629102380810216791021983216.307678771022848
06:40:001022020102420710215301023760223.186492761022736
06:45:001023776102413210228241023867179.933302841023426
06:50:001023866102430010234471023711165.776050151023865
06:55:001023711102384010228501023800147.737212341023285
07:00:001023760102498210236461024294201.074537591024449
07:05:001024294102647210239581024261356.857722311025063
07:10:001024300102644410241521025984202.567896931024939
07:15:001025984102626710255021025987126.861750041025826
07:20:001026057102744410258231026907196.977353151026534
07:25:001026907102775010266081027351129.079095811027257
07:30:001027389103000010267701029342637.759418951028444
07:35:001028934103191410286841029350616.629830471029975
07:40:001029387103338210293871032288551.258219851031512
07:45:001032189103709710301231031323769.390696001033013
07:50:001031374103147610280071028384504.673182251029557
07:55:001028384103080310280001030417374.021864341029511
08:00:001030301103422510300011032183600.680815551031895
08:05:001032261103461410320001032976378.671345921033063
08:10:001032985103581910329851034497393.900703821034495
08:15:0010344971043763103442010401671083.681819311039412
08:20:001040086104102810394461040047601.198249931040263
08:25:001040000104433710395001043047467.723431851042135
08:30:001043047104571510406501041669597.903521451042711
08:35:001041501104220010337221037663793.831014021038425
08:40:001037582103894410363621038003373.978560861037706
08:45:001038000103954210350691036098532.843322641037279
08:50:001036107103799910359761036980405.348088411036818
08:55:001036980103966610368781039124442.498194211038127
09:00:001039409104262510390001040527884.218979861040966
09:05:001040474104167210363441037501662.345740271038581
09:10:001037402103770010355341037700321.192081161036817
09:15:001037676103825810349871035454425.006530641036426
09:20:001035528103631410343231034794368.710376341035538
09:25:001034842103796910347641035810436.336521291036369
09:30:001035810104075310357391039031729.248645831038142
09:35:0010390311042721103448210360131041.618058371038693
09:40:001035874103643810325161033327634.786664201034389
09:45:001033158103555410329111035254438.142410221034492
09:50:001035250103546810301741031061425.325496641032833
09:55:001031078103281510301921031112385.079077301031680
10:00:001031112103361310306781033272457.568482331031983
10:05:001033291103329110253931025988871.629321341028854
10:10:001025997102857610259971027154495.015205941027568
10:15:001027092102772910250421027685373.260693181026337
10:20:001027675102835910266381026784265.302631351027783
10:25:001026764102829910264841027840208.779697411027386
10:30:001027840102967910277321029404390.903810231028986
10:35:001029404103068810286421028813340.410032471029708
10:40:001028802102979610272171027513270.513845251028252
10:45:001027504103028410270801030028397.546004881028598
10:50:001030028103194110299671030709382.934418411030946
10:55:001030701103143610302041031029224.385354121030753
11:00:001031089103258710304621030758372.508670551031621
11:05:001030758103086110286541029180229.921339661029716
11:10:001029130102998210282541028313233.042471651028998
11:15:001028261102946910276901029469253.164849151028668
11:20:001029397103010410292671029505140.914730921029692
11:25:001029489103021010292491029879243.100249321029827
11:30:001029881103198410284661031960335.617646121030414
11:35:001031957103298010305741030764332.356542581031813
11:40:001030829103094110293781029640160.686411061030393
11:45:001029640103066710295671030555172.178503951030223
11:50:001030624103078910291581029382177.228231591029993
11:55:001029368102961210287951029298168.481055391029180
12:00:001029288103222510292051031198275.493076771030803
12:05:001031162103240710309321031329282.699509141031567
12:10:001031148103129410295931030141214.753858051030324
12:15:001030140103065510296581030175148.187325801030192
12:20:001030259103025910280511028298295.143355901028924
12:25:001028298102891310274011028326317.678327761028114
12:30:001028327102855910272081027683254.488170921027882
12:35:001027591102919710273311028931257.000032521028275
12:40:001028968102950410282511029078179.312203891029059
12:45:001029070103063310279981030294358.932688821029292
12:50:001030251103150910299021031272295.014183731030886
12:55:001031214103136510298501030000178.602818011030397
13:00:001029999103194210290041031537334.890216071030634
13:05:001031525103267510310061031300337.570123501031824
13:10:001031397103180710301001031423238.914735851030955
13:15:001031392103182810296151030449203.149518821030525
13:20:001030519103112710290861029938202.812758021030116
13:25:001029938103024110282701028400234.768714861029010
13:30:001028400102893010272711028768255.672106031028146
13:35:001028739102885010278491028470178.481606531028370
13:40:001028531102857910274391027630183.740074961027923
13:45:001027705102897910270001027982317.913308361027954
13:50:001028046102809710260181026312424.802754461026926
13:55:001026251102662710254421025613278.354937461026077
14:00:001025561102630910252001026100200.137929841025665
14:05:001026100102681410253021025516247.448117811026218
14:10:001025495102600110232521024235353.712816951024728
14:15:001024192102697010223591026332580.103710241024721
14:20:001026322102714210256681026422285.661937681026334
14:25:001026360102771510253021027527261.648255321026583
14:30:001027527102859310271111028007360.693108221027965
14:35:001028000102923810280001028129245.874588371028556
14:40:001028187102843610274891027542190.913267101027995
14:45:001027542102810310268691027177157.232614971027478
14:50:001027096102786710266111027074162.689013001027215
14:55:00102707610278671026691102758893.121552231027297
15:00:001027588102765210260221026971305.581623991026625
15:05:001026906102724210259851026507267.833385641026653
15:10:001026550102760210263001027458272.178248031027043
15:15:001027447102819310268791027624209.546153171027512
15:20:001027624102773310269321027204133.816579981027335
15:25:001027147103030010269201030100601.293215691029197
15:30:001029906103064310295011030643222.046418671030025
15:35:001030500103169910295561029770343.971918001030653
15:40:001029770103055110289761029721210.785106541029757
15:45:001029721102986110280401028449269.304399461028783
15:50:001028449102906310276621028848145.869077971028510
15:55:001028814102920410266131026937367.792859761027605
16:00:001026909102717210236821026670649.868491031025712
16:05:001026650102670010252871026178284.532055971025962
16:10:001026077102853710257631028499343.794319671027449
16:15:001028388102916010276171027916248.133181001028316
16:20:001027850102859610275191027966198.251311601028039
16:25:001027998102896610273201028542270.465659661027998
16:30:001028548102869910268351027722241.842618401027712
16:35:001027755102829410267861026883228.500189141027423
16:40:001026883102720610260871026887361.796625431026669
16:45:001026818102693610260371026306307.531220731026452
16:50:001026310102764010261281027183293.315672071026949
16:55:001027182102817310261051026419444.875415781027122
17:00:0010266231028725102400010278761047.692604851026771
17:05:001027876102820210272431027398179.671199491027701
17:10:001027421103130010265051030797538.746109131028661
17:15:0010307821033918103067910316971090.290149601032555
17:20:0010316971031747101640010184001957.292837841023312
17:25:0010183111020976101600110175441484.656449861018753
17:30:0010175441018588101385010171131330.864290871016425
17:35:0010171141022752101610710200931151.158443221020244
17:40:001020064102137410192341020737449.031949881020217
17:45:001020691102074610192581020233350.820041751020094
17:50:001020233102058310189921019166229.164702441019798
17:55:001019173101963110171961017758328.139598971018371
18:00:001017758102006910166601019290637.729735161018194
18:05:001019226102065910190581020495247.321015751019776
18:10:001020425102077010188531019133301.727543751019962
18:15:001019133102026610176331020263422.551361801018830
18:20:001020263102073510196741019758190.850885071020221
18:25:001019772101977210169881018453544.724323461018298
18:30:001018145101941410162491017752575.804322621017773
18:35:001017752102023210152221018994779.070901701017659
18:40:001018917101983110184951018907282.268646951019138
18:45:001018907101934110174491017449294.549303591018384
18:50:001017449101900010174201018665239.145641421018224
18:55:001018712101871210169811017218323.609481031017881
19:00:001017218101830010152221017632547.448031881016708
19:05:001017663101842310169001017779271.882568681017800
19:10:001017738101913010172661018199207.862560451018237
19:15:001018200101914310173271017993253.004009531018367
19:20:001017955101813710167071017734264.493012881017300
19:25:001017734101857610174041017951234.187910071018086
19:30:001017962101799710143261015190643.562641911015917
19:35:001015182101582710140001014991433.357755151015011
19:40:001014991101499110121321014070743.840595091013823
19:45:0010140751014114100880010122791118.689163131011582
19:50:0010122791012358100729010091871014.205168871009883
19:55:001009187101030610071491008411940.599673011008531
20:00:001008411101167610059191010902962.833819851009265
20:05:001010901101242110105001011549572.420492981011425
20:10:001011549101254610105271010686412.235287051011724
20:15:001010686101093410093241010853483.311013151010171
20:20:001010848101257110099311011914526.367201941011587
20:25:001011905101386010106941013441307.932563771012075
20:30:001013614101382710125001012586378.437846891013027
20:35:001012633101387710125441012794319.173076021013170
20:40:001012794101280210111721011172348.569413901012089
20:45:001011162101231110104281011557333.267200771011256
20:50:001011635101195010100791010591329.804371601010706
20:55:001010591101194610095551011510353.395801371010731
21:00:001011547101205910087771009755735.204751341009794
21:05:001009755101531810084171014453824.638266951012048
21:10:001014453101626310131431015707628.342397291014915
21:15:001015707101646810144681014468507.082046371015386
21:20:001014468101794410142671016906452.860984571016125
21:25:001016906101800010156151016492454.779787481016607
21:30:001016476101666610148591015068271.459003261015533
21:35:001015090101672110146801016203211.682933081015561
21:40:001016203101660910151961015753231.630625511015918
21:45:001015708101600010143061014944206.215775431015004
21:50:001014884101563210123241012664418.283410621014001
21:55:001012526101333210108861011321619.225138851012195
22:00:001011321101286210100001012499598.033830051011350
22:05:001012499101449410122481013328354.414786851013537
22:10:001013257101775010119321016737755.262651781014971
22:15:001016899101699810153301016159334.595455401016273
22:20:001016080101661010153701016405229.032334041015926
22:25:001016484101735710160101017128257.840541391016579
22:30:001017088101728210147231014733381.573444551015628
22:35:001014742101522010140801014687267.888479261014624
22:40:001014739101523710127661013946363.949828141013965
22:45:001014070101873110133351018476677.211098591016635
22:50:001018495101947010178191019308302.263231111018692
22:55:001019308102069910189391019201506.258070601019699
23:00:001019266101942310182001018713312.508878341018763
23:05:001018722102347510185701021133960.716118571021628
23:10:001021171102142510200661020286347.680827361020726
23:15:001020318102180310197561020000488.438325621020779
23:20:001020007102162010193341021059311.487312641020586
23:25:001021114102139210194201019789340.340718461020288
23:30:001019789102090010186551019125330.774631821019886
23:35:001019106101969310180801018714422.638620051019076
23:40:001018694101990110175001019901397.154780171018574
23:45:001019901102034810190931019566291.825168271019626
23:50:001019566102043410185921019364266.594672641019485
23:55:001019382102188810185821021178477.152094211020099
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.