暗号資産価格データベース


2019年11月28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
00:00:00803736804320802026802874393.59695747803187
00:05:00802909802986801419801964285.24036878802105
00:10:00801903804344801261804275368.87056602802841
00:15:00804275805380802882805380430.54627954804247
00:20:00805380806029804257805620402.44845943805157
00:25:00805658808250805247807512694.04172331806783
00:30:00807522809687807218807443869.72384426808401
00:35:00807443808421806602807088482.91861179807417
00:40:008070838157668070518140851272.58183792811852
00:45:008141978165208107138110011276.65508444812761
00:50:00811001813362810642811542723.34193277812122
00:55:00811542814932811509813400827.23925559813647
01:00:008132958179598065008067001754.87704860812548
01:05:008067138092078014068089271655.08530343806367
01:10:00808927810746807163809537840.11227654809137
01:15:00809549810899807882810843633.41772291809266
01:20:00810803813359810295811509778.93036848812066
01:25:00811664812888810700811253545.08565097811747
01:30:00811253815239811031814050698.94975416813642
01:35:00814050815968811054812611901.00519595814161
01:40:00812475816180811901815362753.42868180814161
01:45:008153628300008152508257041862.39730297821265
01:50:008256718369188251768300422554.31950058831766
01:55:008300078330278285148313501282.81310275831085
02:00:008313508393208306048319771744.04885891834015
02:05:00831977833541829901831044906.52855010831833
02:10:00831108834250829170834250940.32938692831462
02:15:008342508451388332238447882157.62094404838528
02:20:008449108469808377488386491885.80484372841739
02:25:00838649841936837466839439958.93313844839760
02:30:00839444842310836809837593917.17328311840053
02:35:00837491839380835344837740839.80870232837228
02:40:008377408455528372108453891066.57297789841708
02:45:008453468453988386988437111245.09115414842320
02:50:00843711844530840730842414711.15172230842264
02:55:00842414843230840560840770429.11588899841717
03:00:00840792844443840792843949648.01882791843125
03:05:008439498502968433658475001346.60391165846649
03:10:00847500848196843060844098696.85014218844920
03:15:00844099846375841702843156642.94516286844027
03:20:00843213843570840790842006516.37497231841974
03:25:00842059843344841550841716354.32143396842362
03:30:00841697843236841421841550240.04611507842458
03:35:00841550841750839073840449593.67374906840212
03:40:00840449840527836403837316536.67777988838311
03:45:00837316839244837021837489355.93585087838231
03:50:00837489839161837460838000179.86964796838419
03:55:00838000838639833948834997262.67056088836665
04:00:008349978353388348028353383.59956463835156
04:05:00-
04:10:00838915840838837900839421266.11030718839201
04:15:00839345841949839065841840318.30944473840517
04:20:00841840842686840130842172420.29050665841534
04:25:00842201842463840350840497202.98685746841284
04:30:00840405842907840350842860200.12951194841707
04:35:00842897842950841035841222211.72175520842059
04:40:00841288841603838957840280356.05720849840342
04:45:00840172842190838542842033348.73442458840297
04:50:00842103844040841448842825284.50935401842561
04:55:00842825843471841029842573368.20668392842116
05:00:00842573845754842457845200436.62783967844344
05:05:00845321845835842470843596356.96691555844328
05:10:00843561844540842983844166270.25578377843729
05:15:00844101848585843976847203637.64474397846715
05:20:00847203849270845615848626579.88071959847501
05:25:00848505849166847000847401424.40457515847866
05:30:00847401851771847323850613575.94012250849654
05:35:008504058537908430778437331245.27702722847736
05:40:00843728845683842850844152597.50093660844416
05:45:00844217845491843258843330298.17562986844213
05:50:00843277843640840151841064643.46217194841458
05:55:00841064842520839060841734502.34023453841053
06:00:00841858842195839317839660315.28086672840600
06:05:00839666841593839564841122297.88904915840651
06:10:00841122842762840317841639253.54504738841838
06:15:00841669842632837552837552331.83942189840833
06:20:00837794840104837000837389563.82133218838714
06:25:00837453838555835944838408529.37293435837098
06:30:00838420838595836981837765228.15857916837813
06:35:00837796838070836160837583275.61629197837214
06:40:00837629837991833229836983655.80106619835552
06:45:00836858837219833760836099614.15214033835335
06:50:00836215840112836214839024429.33270733838428
06:55:00839024840559838901839686273.96642695839828
07:00:00839686840093836413837487307.55194031838399
07:05:00837497839926837496839203297.62102266838592
07:10:00839203839925838117839703172.01280412839041
07:15:00839763843510839555841474383.45663928841621
07:20:00841562845973841473843761505.86712329843968
07:25:00843761844720841760842541342.08480180843001
07:30:00842541844598842441843096207.72606583843760
07:35:00843096843173840900841062209.77023470842334
07:40:00840995841629839620841474258.33482301840554
07:45:0084147484197084099784132990.48564647841459
07:50:00841231841423838144838144208.43079942839633
07:55:00838144840204837803838189277.29186006838888
08:00:00838189838602837292837435216.72791972837812
08:05:00837436838935837023837954203.81299175838083
08:10:00837982837982835556835847338.48742036836487
08:15:00835762837033835520836454187.11268857836240
08:20:00836454838744836335838685237.85003560837626
08:25:00838605839805838163838457199.53563490839220
08:30:00838370838511836800837324193.66922815837779
08:35:00837307838291835909836826224.68532927837038
08:40:00836826837262836070836532169.87703439836522
08:45:00836582837430835917836048143.27947312836732
08:50:00836048836186834567834862304.86196097835404
08:55:00834959837708834318836611413.21538814836128
09:00:00836481839150836122838703424.63387664838110
09:05:00838686840380838451839935357.19531233839396
09:10:00840017840044838460838778303.31177984839280
09:15:00838778839245836970837735263.09359851838129
09:20:00837571838393836707838393240.62860339837589
09:25:00838394839281837800839209199.51895801838631
09:30:00839209839290837556838809219.78668990838459
09:35:00838863841726838863841301529.75227622840659
09:40:00841296842197840097840704429.10093500841306
09:45:00840704841187839593840567337.89137941840373
09:50:00840547841619839750841090234.96057076840790
09:55:00841106842000840931841211241.62069458841534
10:00:00841211841220839120839681446.10413911839898
10:05:00839692839768837470837777344.55630346838617
10:10:00837776838466836270836825405.35716895837298
10:15:00836825838108836554838065347.06533521837390
10:20:00838056838125836302837692267.64263690837104
10:25:00837694838359836878837424167.27282824837691
10:30:00837437838500837100837520150.78349635837799
10:35:00837543837777835261835740294.12977570836379
10:40:00835761836388835000835707256.05895909835585
10:45:00835803836903834250836344484.86963738835567
10:50:00836344837145835411835583204.28456824836456
10:55:00835572836258834687835329235.15817938835460
11:00:00835327835444832080833602581.18783146833757
11:05:00833689836487833096835717466.18246673835004
11:10:00835698836850834500836688363.93445827835638
11:15:00836684837450835851837140239.54405307836776
11:20:00837155837507835578836007281.52569504836609
11:25:00836007837842836007836779224.06868743836996
11:30:00836800837064834744835712249.23832344835793
11:35:00835646835953833942834546274.39837329834715
11:40:00834547836215833926836215218.43053730835133
11:45:00836149837195835664836228229.60801720836303
11:50:00836293836678835552836016207.28320743836047
11:55:00835980837000835788836326251.33915995836472
12:00:00836373838000836301836712270.95034918837331
12:05:00836712836923835697836583200.16236650836345
12:10:00836680837544836572837162176.45450187837086
12:15:00837158837158836040836063208.52925332836507
12:20:00836063836140835094835650272.18896496835525
12:25:00835629836163834311836024268.20277288835160
12:30:00836093836950835770836529211.07839757836364
12:35:00836522836918834161834326395.78263622835492
12:40:00834326835328833472834001210.66553455834490
12:45:00833950834497832400832898425.24262745833366
12:50:00832951834268832266832500264.95037101833198
12:55:00832500833423831500832776477.96468769832523
13:00:00832757832776829205830166727.78152199830837
13:05:00830149831859829963831359381.74765749831155
13:10:00831302833263831191832677243.54358313832258
13:15:00832673832907831751832208192.95438630832440
13:20:00832206832797831465832578162.92339319832187
13:25:00832577833489832041833411150.79795227832823
13:30:00833410834410832500833936276.10748095833410
13:35:00833936834219832534832731160.48780615833235
13:40:00832731832999831427832123185.96907199832054
13:45:00832109832731831054831596286.49230365831850
13:50:00831574831664830708831303190.12307827831235
13:55:00831303831680829944830381232.38615030830615
14:00:00830355830543829244830327308.60789761829877
14:05:00830314831590830314831499281.46660923831027
14:10:00831499831655830582830752150.35125311831059
14:15:00830752831137829240829337260.45505573830010
14:20:00829451830348828000829550434.97454275829335
14:25:00829550830030828684829160176.71603788829316
14:30:00829160829625826027826246744.07572859827287
14:35:00826246826958824722826176728.62423486825813
14:40:00826130826720824121824523500.47996817825424
14:45:00824548825570823331824771524.36080502824365
14:50:00824840827624824153827345608.17896072826422
14:55:00827337828332826530828103281.50602037827449
15:00:00828103828350826745827110212.80305453827389
15:05:00827018827423826556826737144.51799924826908
15:10:00826728827085824659825360456.10882867825544
15:15:00825344828478825344828457368.89882375827014
15:20:00828386831152826927830500487.96736356828982
15:25:00830519830613828287829340395.67280512829697
15:30:00829340831410829129831201345.18636696830396
15:35:00831199831888829724831113327.30034232830952
15:40:00831226831930830019831600340.19506863831095
15:45:00831600836850831506835161751.73164387834553
15:50:00835161837573834828835188673.10126815836258
15:55:00835188835875833464834487429.62928786834711
16:00:00834623835161833452833869263.86281580834140
16:05:00833869835520833050834928310.24755262834376
16:10:00835018836310834131834390396.81884034835458
16:15:00834327837970834250837970510.10114756836541
16:20:00837970837998835838836636378.86241538836946
16:25:00836709837490835621836634272.95703543836571
16:30:00836709839200836538837993474.42864262838108
16:35:00837993837993836520837498352.92909525837041
16:40:00837507838100834535834954421.18159711836249
16:45:00834933835142833300834591456.28451176834227
16:50:00834591835398833841835236293.99184138834566
16:55:00835184835381833804833804243.12451921834361
17:00:00833847834248832410833429557.80147077833254
17:05:00833273834205832016833689358.60861677833155
17:10:00833805835188832773832815318.78195040834028
17:15:00832795833612832500832825239.24640410833093
17:20:00832889832962831281832140341.61389907832143
17:25:00832081832140830197830754360.17947024831129
17:30:00830783831650829716831036414.73738027830707
17:35:00830917831193829301829466321.54774781830256
17:40:00829501831171829341831145298.03044772830120
17:45:00831171833750830906833301521.50140705832395
17:50:00833302834420832755833690370.82549175833696
17:55:00833703835021833384834710310.44109762834309
18:00:00834638835300830688831357803.25538654832951
18:05:00831357831519829052829924614.93811887830341
18:10:00829798830476828050830100546.96870932829104
18:15:00830132830430828099829597360.88941176829156
18:20:00829597832597829033832346524.80442664831033
18:25:00832348832541830005831241295.21700305831089
18:30:00831241832271830204832271192.26282106831337
18:35:00832271832383829540829986288.82717447831266
18:40:00829986831584829066829360345.04385875830447
18:45:00829282831997828315831997452.22681517829724
18:50:008319978378988319968363601435.65115200835257
18:55:00836376836518833790834450502.86093050834971
19:00:008344178346398273108287621061.67525334830659
19:05:00828139830071828060828613659.32328585829087
19:10:00828613830874827460830320562.94026428829364
19:15:00830320831569829394830510255.58752921830333
19:20:00830510830658828050828630253.09283612829417
19:25:00828630829517827350829337460.36055781828380
19:30:00829272829345826018827527615.76382679827305
19:35:00827565828630827175827630251.80631423828011
19:40:00827630829759826963828559285.42457224828389
19:45:00828641829505828276829317187.16186905828957
19:50:00829194829555827311827783153.50497796828552
19:55:00827783829850827628829757241.77394370828961
20:00:00829754830846829085829574322.58224889829989
20:05:00829574829953828819829564205.45063623829414
20:10:00829509829732828782829107160.14573716829262
20:15:00829107829186827140828261278.98542662827932
20:20:00828261828679827063827678198.35573829827886
20:25:00827678828062826791827930246.24660109827357
20:30:00827923828926827571828713230.80348536828286
20:35:00828712829585826500827080491.04005689828039
20:40:00826977828300826837827640285.07821751827557
20:45:00827670828873827609828485218.79982116828283
20:50:00828485832630827893831500758.16948511830419
20:55:00831387832043829950830392523.79868486830906
21:00:00830369830442828520828969348.87801068829462
21:05:00828969829648828202828554207.02761842828777
21:10:00828459829190827553828829331.04022426828288
21:15:00828765829100827270827795220.51065588828036
21:20:00827795828634826946827153188.84107308827825
21:25:00827268827417824340824380858.05013978825808
21:30:00824380828450824081826659891.05437278826705
21:35:00826659827938825910826823519.55053522826787
21:40:00826823827059826159826528181.51912685826621
21:45:00826528827687825153826413397.45767692826306
21:50:00826476826476824668825911465.37419618825565
21:55:00825825827105823270826931787.23445932825249
22:00:00826931827634826181826853432.25781755826771
22:05:00826859830036826770828039665.32547974828468
22:10:00828023829020826826827000280.69065798827817
22:15:00826998827494825533827275325.31861857826668
22:20:00827275829200827192828307340.29107087828373
22:25:00828306828610827150827727241.06168402827700
22:30:00827791828312826735827368217.64442655827404
22:35:00827422829373827414829119380.22765035828427
22:40:00829124829230828225828612211.47907249828663
22:45:00828611828964827529827809205.52114299828267
22:50:00827849828837827849828584183.92905418828343
22:55:00828549828740827234827822197.64543856827855
23:00:00827814830210827621829868363.56590540829016
23:05:00829868831313829000829397463.38767811830092
23:10:00829397829702827266827481410.55767211828413
23:15:00827431827820825846826414449.59223167826803
23:20:00826400827345825719826908249.80003178826591
23:25:00826951828030826578826868294.94645884827444
23:30:00826868828330826589827341216.71049015827628
23:35:00827383828749827322828700247.93421820828090
23:40:00828627829345828421829262179.47753952828828
23:45:00829267829737828112829727253.44690798828685
23:50:00829700831430828765829462636.45087005830113
23:55:00829412829596826746828153411.17251999828083
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.