暗号資産価格データベース


2020年06月03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
00:00:0010451011047528103713810417631527.830770761041940
00:05:0010417631043546103510010398091421.782734161040548
00:10:0010398481042003103502810363991410.971395281038692
00:15:0010363991040801103237510330371707.044979101035605
00:20:0010329411033917102963910332001632.029515741031965
00:25:0010332001033403100205010131962778.729077731022114
00:30:0010131961024919101100010240332277.721674911019755
00:35:0010240511032430102264610295071564.156362181026753
00:40:001029444103085710268271028086845.859513411029234
00:45:001028106103100010267061029729931.337981951028722
00:50:0010300451032560102789810298811063.761526361030551
00:55:001029881103190310282041028890839.194362401029685
01:00:0010289261032255101866610310281928.793945631028405
01:05:0010310151031636102839910296891120.110512761030523
01:10:001029647103106410286801029623679.728016711029828
01:15:0010295961029974102580010277201010.349283311028167
01:20:001027720102985610268911029438694.319935791028144
01:25:001029428103035310282451030102442.396758431029221
01:30:001030102103037410271021027724617.335593721028382
01:35:001027559102950010273041028984384.373122701028510
01:40:001028923102893010241041026044898.116798151026314
01:45:001026066102759310256191026854576.184228391026736
01:50:001026814102887810255881028457373.883413851027405
01:55:001028457103014110281761029395334.358927031029268
02:00:001029430103058110275131029961432.977511001028744
02:05:001029945103104510294261031001396.952574981030243
02:10:001030949103150910302751030650280.102227971030869
02:15:001030650103115410298161030539263.309474971030501
02:20:001030679103087410292761029625200.030597891029838
02:25:001029684103087910295121029951204.836737461030141
02:30:001029940102994010265261029168540.929702351028702
02:35:001029158103175710289811031230385.346834291030633
02:40:001031231103217210305291031815305.193013261031436
02:45:001031790103645710314471033716534.863126831033854
02:50:001033854103692910332941034505548.634733401034930
02:55:001034505103641110340601035532312.177568811035094
03:00:001035558103591910339071034798377.084345391034883
03:05:001034849103587210337211034092397.385848751034478
03:10:001034092103670010340521036195388.899958901035597
03:15:001036299103717010357581036079223.859107761036443
03:20:001036135103693510360001036507163.122045241036262
03:25:001036538103728310319261033319606.774400121034138
03:30:001033316103331910322131032632232.237001641032794
03:35:001032601103427110324771033717222.697887491033452
03:40:001033681103483610336041034772149.687779711034322
03:45:001034765103499810326321033531191.165111291033859
03:50:001033466103404310329991033604123.259236041033530
03:55:00103355710347641033052103436395.033571881033998
04:00:0010343191034639103424110343641.721798221034372
04:05:00-
04:10:00103480010353721033745103374585.114085721034756
04:15:001033810103478010333101034780119.360932121034136
04:20:001034780103689710345321036283306.400750201035862
04:25:001036467103727910358151036870184.861679791036416
04:30:001036870103742510361941036751115.215173911036812
04:35:001036939103693910354701036295160.183724011036157
04:40:001036296103640610353291035906122.763392691035777
04:45:001035896103690610353851036647152.368035481036118
04:50:001036647103706210358281036634183.194153081036389
04:55:001036635103696610345181035229223.258141001035898
05:00:001035229103563710336661034868470.497949941034798
05:05:001034942103510010340011034237264.263773951034406
05:10:001034237103438810294181031382427.101680691031653
05:15:001031304103357110307081032949367.340264021032333
05:20:001032949103332810318761032956181.402396081032588
05:25:001032956103423510329041033802246.928238221033648
05:30:001033902103417710332741033999156.941805811033748
05:35:001033996103457110337531033997114.013847201034136
05:40:00103398710342741033507103409971.739464291033919
05:45:00103413810343251033435103387499.712318951033903
05:50:001033834103714510333721036045321.607632891035140
05:55:001036045103715910355951036128270.219341601036494
06:00:001036128103673710355141035988151.208166281035960
06:05:001036019103661910358731036047113.360113321036233
06:10:001036009103679710357481036325156.235271351036221
06:15:001036325103648810353851036290201.450925171035889
06:20:001036290103679610359221036507135.799155651036410
06:25:001036611103785910365941037757114.903612891037223
06:30:001037762103835510374831038000221.504863591037976
06:35:001038000103894910379841038786149.472626401038476
06:40:001038783104022910385991039579278.683787551039571
06:45:001039609103977910372121037913239.683728661038158
06:50:001037918103850810378271037827141.586276501038164
06:55:001037904103790610365191037036165.910200721037155
07:00:001037036103951610370061038566302.578778441038517
07:05:001038523103953210381711039494195.960192611039031
07:10:001039494104000010392261040000119.114945381039655
07:15:001039947104081510350581038169607.511017591037891
07:20:001038060103907910378031038787183.564768741038588
07:25:001038899103893210375821037950192.146401501038200
07:30:001037971103797110358321036553428.158546551036657
07:35:001036553103877610364191038115259.995706291037577
07:40:001038101103955210376951038389240.373042171038759
07:45:00103838910387391038031103823196.378802291038376
07:50:001038231103838310263021033188883.798494611032934
07:55:001033184103488010326411034036509.194992721033596
08:00:001034036103496110314751033336414.252232741033643
08:05:001033413103394510321991033370320.857055611033192
08:10:001033369103352710310001033396406.510029131032349
08:15:001033458103437310326991033000273.733998061033605
08:20:001033000103388210319141033207400.058895011032924
08:25:001033281103692710332081036294511.702549651035464
08:30:001036294103844510359481037984273.091441431037212
08:35:001037941103808710369611037934227.721151831037511
08:40:001037934103802610368931037040172.074352991037359
08:45:001037040103992510370401038311363.971754881038451
08:50:001038438104050010379081038305301.247049411038947
08:55:001038295103980610372641038022331.960313601038491
09:00:001038022104000010356901037851649.266426821037540
09:05:001037815103824410365261037715286.105361421037217
09:10:001037748104000010376671038583440.461531151038928
09:15:001038583103997110379481039265352.421835671038901
09:20:001039335104000910381931038953341.323315711039095
09:25:001038868103953410381561038683304.058278121038786
09:30:001038619103956310385531039291189.061636631039058
09:35:001039345103961610373591037359228.027593851038832
09:40:001037465103841610358301038298429.986788631037367
09:45:001038240103875210377511038223238.280845541038315
09:50:001038223103910010373841038854359.340361231038260
09:55:001038873103925410382401039180233.429282971038843
10:00:001039129103965410377361038092280.731582511038693
10:05:001038135103862410371001037606214.796259721037864
10:10:001037589103800210361121036222368.443625781036829
10:15:001036185103658510347231034831370.872770541035605
10:20:001034774103600010342571034306342.534309901035235
10:25:001034334103521110336111033780323.483928891034489
10:30:001033845103452010335741034151222.642827921034035
10:35:001034096103439110335001033835257.079964801033948
10:40:001033928103478710329771034230257.619572381034061
10:45:001034230103487510334141033959281.012998281034212
10:50:001033959103489810334531034548178.084609651034268
10:55:001034552103528510341301034605223.616337141034674
11:00:001034594103569510345061034598261.139567531035077
11:05:001034681103498710319991032899569.817048101033383
11:10:001032899103391410325501033208395.788167551033273
11:15:001033162103416410324811033561233.125286111033422
11:20:001033550103464710333491033432260.285951441033878
11:25:001033432103380010319781033241426.216923321032716
11:30:001033211103429310325791033208324.810096351033531
11:35:001033220103471910332201034009232.187489871034191
11:40:001034067103464510336051034060215.709477151034178
11:45:001034016103524210339371035144178.459718911034590
11:50:001035214103568510346531034788232.711395191035158
11:55:001034791103506510339431034136253.346355001034421
12:00:001034129103413410332781033900221.877986551033756
12:05:001033901103442610335611033998180.548664291034035
12:10:001033973103436010332281033764258.619389611033791
12:15:001033764103512910337641034783254.381871501034490
12:20:001034814103498210340681034599186.124806491034482
12:25:001034594103480810337001033936194.274184291034214
12:30:001033936103474710338631034595207.011689501034362
12:35:001034546103498210342591034940128.365077451034667
12:40:001034887103498610335931033802304.160272571034101
12:45:001033812103442510334981034322135.799545061033956
12:50:001034312103543310340261034154271.950296111034702
12:55:001034154103468310338451034177164.697073161034235
13:00:001034209103427810329121033178270.894948091033517
13:05:001033178103404810325391033690355.313648271033269
13:10:001033687103524910336501035050382.768638781034416
13:15:001035071103536710346321034906197.189078261034975
13:20:001034906103687210348241036074487.888384591035963
13:25:001036134103673710353281036146270.810134071035912
13:30:001036138103721410355811035895334.406163641036232
13:35:001035874103623710353721035532187.910213111035778
13:40:001035585103667910351751035731245.389128191035954
13:45:001035729103606910352271035802161.770645671035681
13:50:001035802103609610346841035001344.708197371035250
13:55:001035001103538310340891034290213.088910001034781
14:00:001034300103502410340821034827178.260620051034501
14:05:001034795103515810342501035016229.200396781034659
14:10:001034968103525910338861034149251.372187201034517
14:15:001034151103422110290441030648854.171781111031662
14:20:001030659103136410286341029361551.562280951030141
14:25:0010293081030171102266810296461187.159859911027460
14:30:0010296461036763102936510367631023.466047861033372
14:35:001036763103717010346161035819648.881747541035681
14:40:001035800103677310342601034589475.841536641035414
14:45:001034641103820010346091036493689.679160741036850
14:50:001036547103919110364071037416464.711038031037805
14:55:001037416103861710372651037699238.698920361037907
15:00:001037739103907510376481038367396.361962711038316
15:05:001038360103863410372141038396284.406902171037861
15:10:001038396103915810376891038340326.651959821038488
15:15:001038323103922110376261038004301.297080651038495
15:20:001038053103828810370001037705263.827761621037576
15:25:001037650103826610374191037702199.202660921037826
15:30:001037702103825810364771037137361.684886181037148
15:35:001037127103800010370581037762182.713415421037612
15:40:001037775103943910374111039093274.048857231038581
15:45:001039093103950010383771039045229.431586611038916
15:50:001038999103936910377991037975187.093281271038557
15:55:001037993103901210377611038316178.924043111038459
16:00:001038330103941310352971037412580.381064651037266
16:05:001037475103819410371291037700217.097999001037642
16:10:001037681103831410370001037604230.692239951037561
16:15:001037604103779210370011037689151.827851001037310
16:20:001037689103774510363881036958252.287906291036917
16:25:001036898103750110366941037182175.680641451037145
16:30:001037111104185910370711038820902.884718251039648
16:35:001038820104063710370491038927486.689965221039126
16:40:001038960103933110382351038853206.530191311038822
16:45:001038874103958510384751038844183.783353301039075
16:50:00103884210392391038405103902296.604925391038865
16:55:001039020103932510380131038238201.026571211038651
17:00:001038239103975510380121039261285.581624741039006
17:05:001039280104006010390251039703203.660571781039538
17:10:001039703104026910391951039378210.994756131039660
17:15:001039431103991210390801039337162.984142111039503
17:20:001039301103975910382581038703232.941612201038980
17:25:001038697103938710382661039204201.888833921038825
17:30:001039214103988710391951039485189.450982991039485
17:35:001039485104042010388471040137221.735313341039617
17:40:001040138104044910390421039323201.128555731039726
17:45:001039277103951410385461038823129.396220391039005
17:50:001038833103957510363381037468387.887701881038114
17:55:001037627103799910367601037980306.411774801037473
18:00:001037990103871710373921037987303.225539771037996
18:05:001038046104173610378591040323621.668936321039853
18:10:001040305104077410397541040688219.216928271040321
18:15:001040596104142010405151040704271.232877081040950
18:20:001040659104134910402161040723225.741709551040735
18:25:001040712104083510401751040456148.266213571040467
18:30:001040511104140810404301040600210.911518151040870
18:35:001040600104073210392901040248301.209409491039984
18:40:001040311104113510402491040981211.305761391040747
18:45:001040950104120810401631040673189.446630841040692
18:50:001040603104120610404541040679124.158952301040827
18:55:001040719104127010401541040607215.106832231040744
19:00:0010406071049750104033910469361247.801361231044737
19:05:001046936104715410449381045553630.433254101045857
19:10:001045529104750010451221047131487.500009621046526
19:15:001047134104886410470771047762567.243438731047977
19:20:001047775104900010466661047158538.723627081048040
19:25:001047179104748510446621045913529.296220711046012
19:30:001045888104875410456681047094496.313173041047414
19:35:001047029104864610466091047052351.694651261047716
19:40:001046974104742710452811046747485.033816621046509
19:45:001046772104777310466251047263267.774827561047240
19:50:001047251104770010468501047547267.919394151047371
19:55:0010475841053574104682810476441123.836689261048949
20:00:001047647104838910471001047147489.354999621047703
20:05:001047302104767010456881046042505.748896091046703
20:10:001046250104722210459881046839221.231647591046628
20:15:001046781104748910460961046355222.591857331046878
20:20:001046460104697810447771045900418.651183751045846
20:25:001045900104617710442951045400359.720183571045362
20:30:001045418104607910440001044542323.583318261044997
20:35:001044543104509310438331044641194.670531821044431
20:40:001044620104582410443501044830346.582929501045201
20:45:001044921104761810446201047026543.425631841046488
20:50:001047078104800010466071046720353.370395271047314
20:55:001046766104969210466101049239566.300194161048471
21:00:0010492361055900104923610494181621.737459101051907
21:05:001049361105051910479221048894512.346109841049326
21:10:001048924104925110478881048323432.841836981048592
21:15:001048308104975610483051049343357.366307301049193
21:20:001049362104990010480001048434363.363236531048644
21:25:001048417104854910468141047008364.920303481047733
21:30:001046841104899010467381048186493.687036191047912
21:35:001048196104840410454901045490383.185997901047509
21:40:001045490104712410447511046595652.318869951046080
21:45:001046563104726510457961046620251.467958251046566
21:50:001046581104747710459911046925314.490204391046738
21:55:001047025104940510470251048248545.566274321048236
22:00:001048265105000010481381048840378.847911451049153
22:05:001048928104985010481731049077273.069083731048969
22:10:001049074104919610475241047802334.540675181048203
22:15:001047802104828310467771047821280.576904811047525
22:20:001047793104833310470421047665256.932480151047682
22:25:001047651104871910471921048502292.429340241047908
22:30:001048499104864210474831047547323.590552811047970
22:35:001047571104800010470041047883303.314670581047518
22:40:001047861104920010478231048524378.806107001048636
22:45:001048524104889310482221048559184.448511581048529
22:50:001048578104916210468011047207351.946760951047950
22:55:001047232104789210469741047701247.478217651047419
23:00:001047701104888510475881047947348.514114711048202
23:05:001047909104813910468541047156352.748258501047454
23:10:0010472031047356104000010425161316.335292541042955
23:15:001042452104385010421481043358563.318836911043006
23:20:001043368104630210433681044906728.580334061044858
23:25:001044944104517910439251044836284.233003971044500
23:30:001044808104538310432401043274365.660030261044200
23:35:001043250104420010428371043355394.957688541043586
23:40:001043415104417610425001043573293.946600561043347
23:45:001043436104560010430401045443396.920505631044557
23:50:001045443104648510450001045416358.493542311045478
23:55:001045416104878310452941048208543.143446541047354
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.