暗号資産価格データベース

2020年03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
00:00:00976748976868974385974792367.25911568975556
00:05:00974811974867972856973760347.27910789973908
00:10:00973662975480972080974208364.34759687973693
00:15:00974208975610973390974510296.77177845974565
00:20:00974442979923974177979092497.59216712977805
00:25:00979085982940977785980163726.12811648980181
00:30:00980163980857978451979469487.20802730979596
00:35:00979463980086978200978421208.79264766979107
00:40:00978414980980977285980575434.04429453978930
00:45:00980566983991980394982389488.60696530982498
00:50:00982392983449981041982616322.72366745982130
00:55:00982616982906980000980292282.93723020981241
01:00:00980167981713976795978623540.49143255979296
01:05:00978609979344977200977583260.96583895978384
01:10:00977642979910977080978030297.35956815978306
01:15:00978069981213978009980943316.71218113980187
01:20:00980930982000979080979484328.07032906980525
01:25:00979484980164978525978948217.24257278979262
01:30:00978956979972975701976420327.06956325978527
01:35:00976413977180974258974650473.99468267975645
01:40:00974650976770974500976483193.89894959975764
01:45:00976483977308974644977276226.62674676976041
01:50:00977275977666975682975923196.07511345976787
01:55:00975932976289973737974460269.91646352974923
02:00:00974336975442972837975189301.44730117974039
02:05:00975189977057974061976520339.83187443975879
02:10:00976520978487976311977994271.39765180977464
02:15:00977994978552976393978147260.15092589977380
02:20:00978255980100978158979178234.02317427979043
02:25:00979289980732978243978761249.37105296979372
02:30:00978894979038977300978591250.33072477978162
02:35:00978591980127977501979137202.38260684978932
02:40:00979123980112978104980047174.65770888978977
02:45:00979990980299978974979247126.98334379979532
02:50:00979241980650978624979009214.83041648979696
02:55:00978963981127978748980987163.50843986980099
03:00:00980906981070979019979914186.89866237979810
03:05:00979914980055977918977918110.66174659978898
03:10:0097789997919197761397904196.05887722978354
03:15:00979000982000978807981300287.05580064980600
03:20:00981300982444980974982267269.71835029981764
03:25:00982322982728980235981872238.53162333981415
03:30:00981872982246980113982225184.68696795981206
03:35:00982228982228980367980952105.88061001981227
03:40:00980936981131979150980066205.15473720980096
03:45:00979992982175979619981952123.42957930980888
03:50:00981865982566981219981549117.89276222981908
03:55:0098155298243298065998145581.81478946981541
04:00:0098132198132197865197865144.55072306979666
04:05:00-
04:10:00978650979579977010977356139.97436631978339
04:15:00977356978579976646978314110.97024647977580
04:20:0097831497923097807597852794.93757589978696
04:25:00978527978575975033975602251.53572276976422
04:30:00975602976225974080975969175.81988614975370
04:35:00976041977288975800977021142.21840165976456
04:40:00977021980837976996980506237.14653075978824
04:45:00980453982000980107981671199.09854816980806
04:50:00981904982728981611981828145.68472130982058
04:55:00981828982164980522981862167.57107713981228
05:00:00981923982000979068980117331.85846727980063
05:05:00980145980148978710979576136.61241282979395
05:10:00979634981417979595980734223.03264481980553
05:15:00980734980787978000978152138.91437337979262
05:20:0097814597889097768397858297.95637784978388
05:25:00978534978843977141978476110.28829886977993
05:30:00978382979525977516979459133.72574678978654
05:35:0097946697970797852197909069.06685355979070
05:40:0097903098011597886597937395.16617361979548
05:45:00979404980022977284977531132.00028831978835
05:50:00977452978415977261978273118.15453389977901
05:55:0097832497906097811597890069.40041415978541
06:00:0097893697950097852197936898.08934924979052
06:05:0097936897990697864197924593.20509141979263
06:10:00979257979999976963977686213.52103542978511
06:15:00977778977887973481975345299.31095803975845
06:20:00975503975560973444975110250.41745861974674
06:25:00975039975622973328974851209.27572682974440
06:30:0097485297508197368097494688.14614384974455
06:35:0097494897557597435697487387.02936398974968
06:40:0097493997559997488097510044.10895759975259
06:45:00975192975900973503973895184.12121451974637
06:50:00973887975957973203975957148.37626734974367
06:55:0097595797626697532297600788.56239440975809
07:00:0097600797662197532997551282.71433896975868
07:05:0097546797548997461897479153.83883598975061
07:10:0097479197490997365697365869.65873770974144
07:15:00973747974037971161971505226.80291580972428
07:20:00971505973699971127972000221.35972507972486
07:25:00972068973150972021972711139.16308230972816
07:30:00972636975975972400975794223.10877238974422
07:35:00975794977250975584977085113.72393267976413
07:40:0097709497734297577497581073.20583771976421
07:45:00975871975972974150974893176.83619293974753
07:50:00974893976800974825976681112.52413659976042
07:55:0097663897667297587997657076.91547598976246
08:00:00976570980942975790979220325.44979965978178
08:05:00979220979435976781977286263.78222838978145
08:10:00977349978119976496977008109.82913850977561
08:15:0097699797757497653897727884.05157287977125
08:20:00977278978683977129978121117.52839638978060
08:25:00978171978191975137976190164.90183018976282
08:30:00976190976334972539973440293.78461128974315
08:35:00973440974388964288967690819.73519344969901
08:40:00967690969511967645969451296.44448124968667
08:45:00969454970996966618967555339.63597285968966
08:50:00967465969400965500967859532.36706662967423
08:55:00967914967914963435964184451.46028343965307
09:00:00964184970750962755970750886.73786898967079
09:05:00970461974000968717973140563.43214169971240
09:10:00973222973370970071970976399.13663904971554
09:15:00971051973789970781973376317.16338933972516
09:20:00973376973380970811971498251.12815006971807
09:25:00971498974515971426973565315.03842461973499
09:30:00973565974227972007973053309.08022090973216
09:35:00973042973771969000970174394.37686813970850
09:40:00970173970715967469967663304.96410069968857
09:45:00967703968456964801966565541.70922389966251
09:50:00966578968970965691967235260.19849871967487
09:55:00967224967263965316966738324.97128396966211
10:00:00966844967483963520967244560.45597908965300
10:05:00967253967748965000965435325.54555379966661
10:10:00965435965889963032964483479.26677889964333
10:15:00964483967973963602967244397.80156052966056
10:20:00967244969883966967968823445.56203677968565
10:25:00968879970574967100969805269.23954577968912
10:30:00969793969793967030969169288.28491836968226
10:35:00969169973151969123972894379.40932767971197
10:40:00973136974116971794973491341.98864656972785
10:45:00973491976950973407974899552.55983042975309
10:50:00974890976560974212976560194.66145553975264
10:55:00976583979500976211978220469.32277376977852
11:00:00978210982254978054979972641.86950883980378
11:05:00979972980629976654978145360.18955278978188
11:10:00978225979130975936977965270.82201774977438
11:15:00977979979194975915976158274.40822336977816
11:20:00976155977929975341976842225.32239226976571
11:25:00976856978899976100978129221.14351299977654
11:30:00978192979222977582977817146.48192262978431
11:35:00977925978350975731977973216.36893958977095
11:40:00977973978252976341977496195.00796204977276
11:45:00977496979662977050978330250.22669151978519
11:50:00978330979000976735977436200.15557627977917
11:55:00977436977994976449977007192.29032079977231
12:00:00977005977527975811975967218.91109488976629
12:05:00975974978973975762978261231.99949219977490
12:10:00978260979679978149978341205.03899656978819
12:15:00978282979134978082978703130.37869343978590
12:20:00978760980829978516979313298.13879306979366
12:25:00979248980501978963980500167.51591904979645
12:30:00980498980841978674980095204.49282714979568
12:35:00980096980321978526978686138.41143848979220
12:40:00978686979143977520978350185.73574003978176
12:45:00978254978550977151977294158.43726137977773
12:50:00977340978375976500976939228.60468432977337
12:55:00976939977190975625975870205.43715755976495
13:00:00975870976780975511976735252.80786251976064
13:05:00976721976776975150975203197.02783009975999
13:10:00975140975174972002972547457.19212284973524
13:15:00972424972975970154971271465.45955295971640
13:20:00971251971542969010970493446.63159905970343
13:25:00970493971590969538970205343.99140413970358
13:30:00970205972621969983972350302.29092442971614
13:35:00972320972375969542970004321.07136850970570
13:40:00970006971469969594970183227.89914894970411
13:45:00970154972261970099971759251.13047523971407
13:50:00971770973520971496972713267.47633833972430
13:55:00972713973211971223971470203.38316665972394
14:00:00971370971741970355970647197.00788518971021
14:05:00970647971358969929970681257.74473293970641
14:10:00970700970785968134968957322.02719745969045
14:15:00968900969433967666969116300.11035254968488
14:20:00969116969269967949968732153.42911766968685
14:25:00968690968906966508968623349.75922181967692
14:30:00968623970588968400969693324.45424294969600
14:35:00969743971336968320970853206.56186507969452
14:40:00970853971212969527969886146.48736375970261
14:45:00969950972447968716971685230.91488109970649
14:50:00971684972754970673972489171.27188939971634
14:55:00972489973764972097973248245.98304893972924
15:00:00973182973480971061971375224.87948000971990
15:05:00971375971863969573970447241.49955910970613
15:10:00970428970963969592969938184.69852505970128
15:15:00969945972261969357971815247.72822512971116
15:20:00971927972656970694971107154.19759316971824
15:25:00971111972506970624970941147.65516025971609
15:30:00970848970864966510968862637.09434296968628
15:35:00968862969906966800967228253.43285758968435
15:40:00967228968313966276967912444.90693699967437
15:45:00967912968677967300967300213.03239815967886
15:50:00967441970000965000969480701.53251204967949
15:55:00969443969685967316967500195.52018252968716
16:00:00967500968374965883967394280.08897206967280
16:05:00967358970000967331967842292.16767415968866
16:10:00968043969495967660968783151.42182327968680
16:15:00968884970000968036968705216.92869445969002
16:20:00968785968899965784966860423.78073502967374
16:25:00966901967583965847966920362.70894828966820
16:30:00966867967272964846965958436.19643319966155
16:35:00965982967946965249966040318.89369423966652
16:40:00966039968450965641968098279.08015692967107
16:45:00968098968582966951967039175.90055043967629
16:50:00967039967198965800966776190.46190340966579
16:55:00966761969005966458967504306.99201213968013
17:00:00967263968192966750967739229.42822145967406
17:05:00967671967740965500967088277.45258208966572
17:10:00967091969445966767969445318.59662000968317
17:15:00969445970920968150970650342.17407372969617
17:20:00970650972785970190971836645.34177631971688
17:25:00971836975378971100971329616.44926634973119
17:30:00971329972925970430970997318.74393472971659
17:35:00970989971167969500970366220.84851836970220
17:40:00970366970594969101970124192.67848429969913
17:45:00970124970706968015968305283.04318565969017
17:50:00968304968901966790967351252.62702014967735
17:55:00967423967674965100966274602.94458101966475
18:00:00966273967557965001967149368.83544081966131
18:05:00967149967700965507967490217.65207427966748
18:10:00967442969601967223969242373.39281731968523
18:15:00969242974988969029972567967.76012054972090
18:20:00972780973006970391971409345.65685805971682
18:25:00971484972137969461971250367.28597345970653
18:30:00971150973000971150971293318.99320374971938
18:35:00971293971505969850970172245.87774686970463
18:40:00970178972041970166970801198.45927893971215
18:45:00970801970926968330968884359.59498168969277
18:50:00968831969539967662967789179.57294788968894
18:55:00967843968962967297967515263.46548953968018
19:00:00967515969251967455969163240.93757483968547
19:05:00969170970513969072970133262.74908077969861
19:10:00970133970949969457970392180.91219090970245
19:15:00970344972309970264971284305.78573157971292
19:20:00971312971500969420969500201.86251289970358
19:25:00969500973103969150972285450.96536229971684
19:30:00972221972794970775971563277.11168044971858
19:35:0097158797200097077897151299.90782315971470
19:40:00971512972445970671971626201.60121232971475
19:45:00971626972122970703972110207.07456271971488
19:50:00972014972922971759972693157.15519546972420
19:55:00972693972885971012971345200.18305596971847
20:00:00971351972608971207971879149.24780969972021
20:05:00971814971814969651970385252.64986011970518
20:10:00970461970640969782970241135.60810595970242
20:15:00970212972858969545972473245.14541339971095
20:20:00972399972485971350972485134.80037974971822
20:25:00972424972425971355971656139.54665482971888
20:30:00971643972942970958971318288.84933070971605
20:35:00971277973000970928972188276.61509394972283
20:40:00972263977831971768976860735.27803909975386
20:45:00976832980923976762980089847.63350418979195
20:50:00980089981384978995980949575.59753067980043
20:55:00981070981915979858981474670.71257223980877
21:00:009812279942169811149929671855.94175586989382
21:05:00992736994059986955989219954.80955979989648
21:10:00989219991121987718988207536.92600702989349
21:15:00988207991070984500985360594.60878830987219
21:20:00985407987366982904984237562.98143289985229
21:25:00984324985401978822980078729.86833374982912
21:30:00980078984426978966982462871.35907153982585
21:35:00982462982984980129982055499.51994506981801
21:40:00982055983744976480976975770.05413893980705
21:45:00976765978850975727976236806.85406898977451
21:50:009759569760639701029711951200.18646163972894
21:55:00971232974029970361971936697.24647873972040
22:00:00971920974139969000971602856.97100878971979
22:05:00971426971723967565970358881.74078401969559
22:10:00970588972404969315971410544.08545330970940
22:15:00971407972775970547971932368.12118676971651
22:20:00972021972671970426972415269.55376489971520
22:25:00972376974909971704972320571.34766932973660
22:30:00972253974515971100972347463.16501583972923
22:35:00972304972358970714970908236.17165344971377
22:40:00970901973981970786973081355.71198423972841
22:45:00973170977500972873977101567.25241795974915
22:50:00977006978963976144978054676.14751957977500
22:55:00978002978535975611976557347.18360866976907
23:00:00976559979180976279978906427.72122231977937
23:05:00978880979998976847977030382.35021524978333
23:10:00977008978101975784976688332.48098370976867
23:15:00976728977135974476974882339.45399678975334
23:20:00974882976840974475975915244.34073727975631
23:25:00975915976670974600975257238.96449364975486
23:30:00975177977877975157977124235.53524380976755
23:35:00977124977238974375975391332.46344648975316
23:40:00975391975397971259971648520.96346886972867
23:45:00971778973516971360972308353.36794226972387
23:50:00972344972810970240971006440.46288663971366
23:55:00970987972643969891971740445.73997269971508
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.