暗号資産価格データベース


2020年06月01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
00:00:0010220211026200102000010238991026.171051531023206
00:05:001023947102567110234231024592384.708150101024339
00:10:001024586102468310230031023501349.922045751023808
00:15:001023442102476010220341023629553.773149051023335
00:20:001023860102476210224141022592378.426115051023590
00:25:001022676102306510192031020714732.781091001021246
00:30:001020714102147110186171020879756.252937861020286
00:35:001020941102320410207031022799425.796783451022045
00:40:001022799102350010213661021744315.864345471022386
00:45:001021744102334410207351021676371.254708531021866
00:50:001021684102373810200361023437568.383301941021915
00:55:001023518102500010232781024024484.069156881024118
01:00:001024024102595110214961025470819.653956781023664
01:05:001025435102646510243651025260393.525827611025297
01:10:001025283102556010234041023901250.884436321024319
01:15:001023888102760010236421026211737.812192191026130
01:20:001026259102893310259391027961529.992858331027542
01:25:001027902102838910271541027154221.083960231027823
01:30:001027154102850010261921028407355.735581571027155
01:35:001028436102856210276831028219151.159132771028166
01:40:001028272102993010272491028437429.804204151028532
01:45:001028434102861110264891027350342.782705211027294
01:50:001027350102827810264651027979285.155019941027369
01:55:001027949103012910276141028932247.703661531028549
02:00:001028845102990010282311029810261.622346951028983
02:05:001029832102990010284231028580222.934901881029028
02:10:001028574102897010273311027615168.126010661028035
02:15:001027635102879910270071027869208.882719741027884
02:20:001027869102796910268421027580137.298634901027412
02:25:00102765810280021027078102736895.383297421027531
02:30:001027368102900010272101028594202.230730721028297
02:35:00102865110295001028470102950099.668226621028937
02:40:001029490103098110288131028926234.779447871029772
02:45:001028926102906110257531026971429.179236511027109
02:50:001026983102722810259091026736148.099009371026437
02:55:001026736102777510258211026580256.931583781026853
03:00:001026594102667510255101025978296.523125591025998
03:05:001025905102729310255491026496185.698263341026555
03:10:001026465102777710264121027090172.595265041027064
03:15:00102716510277771026630102770693.431065741027246
03:20:001027706102800010266001027248116.676594791027241
03:25:00102721310277661026722102679483.294256831027231
03:30:001026724102679210215211023971470.074159571024795
03:35:001023897102431410231201024284205.591219751023743
03:40:001024284102443010228721023150104.355531791023613
03:45:001023150102440310217001024054304.103429221023049
03:50:001023978102546510237661025464169.482838501024516
03:55:001025438102641310248531026080114.538030041025650
04:00:0010262931026298102608010260800.077973371026163
04:05:00-
04:10:001026646102866310262511028415175.919133581027381
04:15:001028595102988510276001028985293.868396441028860
04:20:00102898410292401028135102868488.368593601028623
04:25:00102867310294841028347102883996.586632701028848
04:30:001028821102895110276511028342195.045238891028191
04:35:00102821810284321027573102843270.989586531028005
04:40:00102843210294711028168102850192.480026601028863
04:45:001028501102941910283641029209165.915897711028746
04:50:001029210102954310275611028045175.354965101028644
04:55:001027988102818610269231027672115.307094211027632
05:00:001027668102794710264591027203179.056548911027148
05:05:001027184102751010254551026926194.813448891026408
05:10:001026849102752210257111025908131.864409411026630
05:15:001025914102684610250051026445161.292437201025946
05:20:001026392102663910249511024979105.779995491025824
05:25:001024969102525410238511023851110.074088101024566
05:30:001023851102498210238361024568130.723503541024521
05:35:001024568102500510238171024860126.408971411024446
05:40:001024959102640210242951026296185.869673051025436
05:45:001026297102894110261081026739325.502278171027309
05:50:001026795102732310260441026688155.598304031026670
05:55:001026688102682110260471026242102.427557811026374
06:00:001026244102631610235181023919248.467357691024802
06:05:001023906102459410217321022279250.804351561023640
06:10:001022279102432210222621024024213.875609851023514
06:15:001023959102415110190001020238357.571171041021337
06:20:001020238102136310160001018635810.196750511018714
06:25:001018635102064010173231018360435.935446031018895
06:30:001018297102032610161201018800454.175461691018166
06:35:001018660101990910181941019850134.902677861019242
06:40:001019788101984110165921018822321.574616351018160
06:45:001018847102210010181341020419313.429266311020091
06:50:001020414102215810203861021557337.135495721021426
06:55:001021642102169310204501021320114.835482171020941
07:00:001021220102450010197611024054427.921590341022068
07:05:001024054102686210238351026021604.897559951025485
07:10:001025938102690010250451025233297.681936011025872
07:15:001025250102644910242521025414315.006823641025490
07:20:001025439102560510230381023161250.774317681024206
07:25:001023170102376510222001023726236.169655681022927
07:30:001023726102442810225781022715222.714345691023593
07:35:001022715102543210224811023728272.581211411024335
07:40:0010237281023920101591610173001024.581165571019620
07:45:001017340102008810167561020005509.303821151018015
07:50:001020008102017610184811019323310.962859531019258
07:55:001019323102070910181781019987261.456904911019388
08:00:001019930102013710152581015258412.684572971018133
08:05:0010161611019000101400010184031119.346815071016360
08:10:001018291101895710152341016229580.835938861016882
08:15:001016229101832310148261017521525.142737291016881
08:20:001017605101794310160601016234339.047406371017181
08:25:001016234101800210147501017380574.505134111016259
08:30:001017495101834910164221017760336.517889811017446
08:35:001017627101777110145921014934371.198395891015822
08:40:001014934101699710123641016149785.310899511014960
08:45:001016173101960010157611018990477.928410941017481
08:50:001019011102170910181011021010454.108182931019316
08:55:001021010102336610201691020169657.354000001021930
09:00:001020169102060310160071017246930.622074351017964
09:05:001017242102299110168361022447630.286480781020163
09:10:001022430102572210223401024449545.713926811024080
09:15:001024450102630010225941023860665.752919491024859
09:20:001023933102478610231001023512283.119773621023817
09:25:001023499102429010222001024153287.573940051023194
09:30:001024153102450010219001022436295.134789281023264
09:35:001022436102388510210441023331313.809465851022286
09:40:001023342102382910214671021549187.166009731022676
09:45:001021613102395710216001023603240.733819311022912
09:50:001023610102453710231041023515254.305477211023896
09:55:001023503102593010234301025051438.635751211024575
10:00:001024971102580910238071024156351.302070021024519
10:05:001024156102450010229651023671248.552367151023690
10:10:001023671102379810220001022096356.855566871022722
10:15:001022099102259010211201021457269.416639161021874
10:20:001021545102289710215251022667159.935490491022377
10:25:001022620102415210225351024003218.933631061023381
10:30:001024004102496410229441024964265.434425041023909
10:35:001024858102664610247381026370449.739956691025701
10:40:001026310102685210252651025804347.688654921025836
10:45:001025783102645910248401026319292.171108101025613
10:50:001026369102799410260161027507429.845455541027139
10:55:001027649103200010274361030220774.868222931029846
11:00:001030212103131010292721029449521.427388961030170
11:05:001029476103200010292061031072453.693949291030457
11:10:001031130103277710298081030409575.008949771031484
11:15:001030310103064610284711028727600.894336601029393
11:20:001028797103102010287651030489299.276882861030122
11:25:001030687103116510292751029730245.122460101030143
11:30:001029730103034410288881029788236.061576611029604
11:35:001029788103185510295081031379359.754390301030939
11:40:001031232103142210292001029271216.997846021030253
11:45:001029271103110410292261029970290.900359381030184
11:50:001030048103086310282221029361332.481046671029245
11:55:001029281102972910288041029061179.266280221029282
12:00:001029061103150010288581030153384.561046501030538
12:05:001030073103100010285911029019188.151234641029811
12:10:001029107102934310274621027991380.528167511028094
12:15:001027991102849110265921027292367.470463291027865
12:20:001027292102838310272511028326147.003566791027851
12:25:001028383102992410283281029459257.943743151029260
12:30:001029438103058410293791030041201.359256641029921
12:35:001030041103004110289611029725190.480704451029483
12:40:001029725103139610294761030451322.425754151030440
12:45:001030444103128710293011029301264.690074581030392
12:50:001029301103073610288001030685306.530630691029709
12:55:001030685103100010295951030813301.487806741030580
13:00:001030901103400010309011032260793.980262921032581
13:05:001032260103287810317861032308315.552331941032363
13:10:001032338103466410323381033981517.105657731033359
13:15:001033981103600010339451035042816.232985011035188
13:20:001035040103766810341871034310731.982517891035924
13:25:001034187103513510320831033340714.091658831033643
13:30:001033340103384910314831031949383.432850211032681
13:35:001031949103353310316181032919395.501293411032558
13:40:001032813103327110314361032995341.906861451032352
13:45:001032995103329310312011031448282.707762341032285
13:50:001031371103231210298071030943368.066907121030960
13:55:001030962103107610296801030492240.897138271030382
14:00:001030509103200010299181030402421.085397641030892
14:05:001030444103157610298151030934256.275853591030682
14:10:001030858103146410299871030421246.670506331030513
14:15:001030421103058110294691030079202.291919551030015
14:20:001030079103100010296071030842136.022031051030361
14:25:001030870103113010298271030718272.263748961030451
14:30:001030718103188010305411031330272.554028861031306
14:35:001031346103198410300381030538260.691676471031086
14:40:001030510103073410295211029958185.799154641030165
14:45:001029961103048610295821029734175.270033851029971
14:50:001029734103003510289161029226269.507017881029511
14:55:001029226103036310285391029379282.683270651029322
15:00:001029379103100010290851029981564.294197531030105
15:05:001029903103083210299011030329144.269214301030392
15:10:00103032810308881030034103071886.319512051030539
15:15:001030670103070310283371028797393.819495931029396
15:20:001028794102957910284951029364264.650887971029202
15:25:001029397103064210292501030151250.414003961029885
15:30:001030118103159110300791031093300.335149621030832
15:35:001031115103162710305951031130179.685963481031112
15:40:001031066103200010309831031977178.391418271031583
15:45:001031978103200010308231030995180.051077901031406
15:50:001030976103117910303541031169193.337779051030827
15:55:001031094103124710298461030366313.120590041030329
16:00:001030331103184410300911030224391.782390751030740
16:05:001030348103180010301961031614241.046986051031102
16:10:001031581103188510311171031487185.617938151031437
16:15:001031482103266110312791032412299.232612261032037
16:20:001032395103259410318941032386161.797358701032193
16:25:001032400103377710324001033035317.904046491032997
16:30:001033043103395210328211033227290.700662791033373
16:35:001033227103441710330821034243222.927491861033789
16:40:001034330103466510337431033869260.809564941034217
16:45:001033991103446810324501032815272.176004271033446
16:50:001032816103355010320781032815287.868199811032778
16:55:001032810103385410325601033413199.669789631033238
17:00:001033408103492910332451033999561.315808841034166
17:05:001033999103406710301981031454483.679676001031889
17:10:001031420103179910312361031584128.731147021031496
17:15:001031511103174010302001030546230.742589411030773
17:20:001030548103080010293181030000341.631729521030104
17:25:001029998103064310290281029731287.164048251029721
17:30:001029731103034110287001030178300.074073161029364
17:35:001030215103088310295521030521155.401514951030345
17:40:001030464103103910300761030173153.135239891030627
17:45:001030260103045910280001028609281.547257291029338
17:50:001028574102888410280061028731261.215880381028484
17:55:001028732102915610280561028625167.317372451028648
18:00:001028625102997810285491029811165.395942281029274
18:05:001029808102996310280081028411272.900273911028882
18:10:001028489102940410280001028175235.235322211028555
18:15:001028151102925410276891029218222.460550781028335
18:20:001029218103010010287751029835259.428989011029420
18:25:001029759103018010288881030000240.696260591029657
18:30:001029987103025910294191029894192.992925601029798
18:35:001029907103100510294691030753253.420398341030458
18:40:001030833103116710298821029932221.766983801030541
18:45:001030021103039910296241029833173.471649401029974
18:50:001029807103030710289491030062270.973986751029696
18:55:001030000103078410295571030092201.339641231030133
19:00:001030101103078810295291029702330.127604611030133
19:05:001029634103035110286001029289404.102931421029408
19:10:001029216102955010283891028578314.892700551029038
19:15:001028578103090410281251030349433.859555251029603
19:20:001030336103080010297261030587209.882041671030239
19:25:001030538103141110303901031279221.674959851030945
19:30:001031297103164010305911031001229.788640271031152
19:35:001031001103140010300551031268210.857491871030593
19:40:001031279103200010312161031619314.984940181031631
19:45:001031584103187310310011031732265.627153121031465
19:50:001031806103271610313221031498297.615062741032082
19:55:001031549103247710314881031776251.037643781031934
20:00:001031776103397010316431032624427.773234671032794
20:05:001032617103266910310891031500285.184872541031699
20:10:001031500103180210301771030227261.228106681030830
20:15:001030294103110810302151030744174.521069931030710
20:20:001030744103083610298841030459273.839918911030326
20:25:001030450103150410300391030645295.168305401030796
20:30:001030593103139110295631030058429.052142721030209
20:35:001030023103124910297881030585279.145007021030515
20:40:001030585103133510302751030497188.186835231030856
20:45:001030497103200010301451031872355.152263571031098
20:50:001031871103239710314221032134250.368947331031895
20:55:001032143103214310295651029891315.471813381030806
21:00:001029891103084710290001030082665.389562071029933
21:05:001030192103147210295851030314425.269692061030596
21:10:001030226103031810285881028974403.292578431029314
21:15:001029041102993110287451029063352.993179391029287
21:20:0010290791035735102713310333081602.726538931032433
21:25:001033356103743310332951037028978.265902471035419
21:30:0010370281039579103551710361381182.725308831037895
21:35:001036138103741810355661036078606.675165041036552
21:40:001036078103702410358941035993493.306120181036501
21:45:001035993103740010354001036035517.832851461036464
21:50:001036026103669210353911035763386.823864771035957
21:55:001035781103672910351321035250402.895392821035842
22:00:001035248103675010349411035297409.465158271035755
22:05:001035241103598210341731035554477.030325161035019
22:10:001035484103605610346171034992305.752363301035331
22:15:001034914103550010341051035036350.326103271034792
22:20:001035036103585410347961035414254.306293531035294
22:25:001035414103615310348421035324262.491715081035538
22:30:001035323103565510347921035215292.500326151035231
22:35:001035177103590210346401035093240.990695881035276
22:40:001035142103646710350851036400286.075264821035991
22:45:001036400103646610341581034632276.088593571035436
22:50:001034534103516410322121033045497.261139711033425
22:55:001033039103430010329001033614307.169924091033633
23:00:001033616103449410331771034172288.332388091033829
23:05:001034169103536010340121035100316.083817501034590
23:10:001035095103563310342961034976359.873619041034917
23:15:001034976103616610349291035362372.919099161035553
23:20:001035306103551510341081034395224.436717741034702
23:25:001034385103447510337001034116282.907122821034039
23:30:001034116103559010337011035453343.513861381034399
23:35:001035453103600010347861035434463.667816171035330
23:40:001035434103585810346291035213212.982321291035277
23:45:001035237103555510326171033007453.991004661033730
23:50:001033007103307210311321031959488.104853081032141
23:55:001031946103267410316841032674240.236201301032156
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.