暗号資産価格データベース

2020年03月02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
00:00:00971724972369968689970527558.78625160970319
00:05:00970527973543970402972469339.18604715972263
00:10:00972500973450971707972963195.78903264972589
00:15:00972972974522971446973457239.89017060973048
00:20:00973457974410972346972854195.00798121973365
00:25:00972703975866972254974916332.60789556974468
00:30:00974916976168974042974219229.33425626975056
00:35:00974085974622973196973489130.29378492973802
00:40:00973489975250973489974768135.22230723974655
00:45:00974768975580970650971285404.70584642972980
00:50:00971321972314970271970672220.19237835971188
00:55:00970610971933968765970434538.19400313970120
01:00:00970367973384969112972837417.04165874971159
01:05:00972837972837970120970364309.57713854971358
01:10:00970364971617969421971123273.02889923970703
01:15:00970972972518970794972483236.27230245971839
01:20:00972478973780971779972011203.06921538972774
01:25:00971851972230970135970135177.65896979971026
01:30:009701629706689569769618061058.69892786964626
01:35:009618069647449565499626741120.72793579961645
01:40:00962600963479959310962550688.98585504961834
01:45:009625119625119580009612661050.18710926960314
01:50:00961266964418960314961886672.03644855962191
01:55:00961905969897960000966524987.23984550964749
02:00:00966524968066961787963192745.67207579964559
02:05:00963192965820961745963822514.08780802963607
02:10:00963863966690963659964863307.28742128965167
02:15:00965030966216960407961265500.59013612963411
02:20:00961388963000960718962551318.15761784961659
02:25:00962525962532960000960824392.42339632960927
02:30:00960830962839958288961361465.31803640960637
02:35:00961361963998960572962601392.01004309962149
02:40:00962601963486960742961575286.71850173962023
02:45:00961513964620961425962908273.48866947962855
02:50:00963063965406962425963619367.09179965963930
02:55:00963727966290963338964161392.53523035964879
03:00:00964159964392961422963724365.76291630962662
03:05:00963724964517962919963604211.06032723963548
03:10:00963662965182961863962159197.30758217963375
03:15:00962182962652960683961637219.21263173961545
03:20:00961637962060959648960450322.72715127960701
03:25:00960450960755958313959782348.13196779959622
03:30:00959782961780959405959532256.57226123960609
03:35:00959532961075958555959604214.14187309959726
03:40:00959604960380957170959874358.73876572958713
03:45:00959847960345957442959075396.57735154959142
03:50:00959075960072957522958665244.16647565958890
03:55:00958729960000957026957520164.38426432958782
04:00:009575209576839570079574935.72463759957385
04:05:00-
04:10:00956557961546956557960844385.53699733958707
04:15:00960939963359959397962660388.02284343961563
04:20:00962547963622959405959839316.23481641961174
04:25:00959956961099959525960894164.04852488960285
04:30:00960894965887960822963946546.07761819963907
04:35:00963992964479961904963485266.27036953963276
04:40:00963485965200963485964567182.10655702964374
04:45:00964567965850963417964908196.59715705964627
04:50:00964942970380964027968866323.38102216967108
04:55:00968977972300966177967895496.51742709969445
05:00:00967895970147966855968816331.70760609968641
05:05:00968816968990965464966340206.67931534966987
05:10:00966371967320964064964935168.17657924965474
05:15:00964932965705961350961350300.70773373963391
05:20:00961350962742961016961537220.57465733961863
05:25:00961537962757961500962754244.80016065962169
05:30:00962754962756959086959488518.01075570960375
05:35:00959348959954958810959360364.23059756959354
05:40:00959310960973959182960121243.88873935960136
05:45:00960182961333958810960847220.34692148959886
05:50:00960882960882958500958851226.79117870959568
05:55:00958889960608958564958967170.54400050959593
06:00:00958967958995955216956477464.58203087957077
06:05:00956477956890954559956767224.92127473955883
06:10:00956677959970956632958318234.95655894958526
06:15:00958416958519956960957559188.68425487957834
06:20:00957635960957956753959779238.79315027958626
06:25:00959724962190959223961308335.11119072960924
06:30:00961347963463961282961353307.35968863962363
06:35:00961338962756958651959136336.53356347961250
06:40:00959150960783958623960122200.47441912959622
06:45:00960122960122958308959765133.85265372959187
06:50:00959842959985958233958597101.50501880958902
06:55:00958613961725957672961262265.11319491960031
07:00:00961262962200960503961814204.74922040961353
07:05:00961832963648961512963189329.83166581962724
07:10:00963189963328961109961200148.26405030962371
07:15:00961200965100961040964584232.55590207963479
07:20:00964584964757963638964106137.43993807964172
07:25:0096410696458196315796315786.14423688963993
07:30:00963157963236961543962949176.37117976962189
07:35:00962904966000962804965153281.07118821964718
07:40:00965084967318964638965754343.86807373965795
07:45:00965684968355965611966626463.84154351966833
07:50:00966906967195961686962052314.02528434964339
07:55:00962052963533961320963089258.72411424962697
08:00:00963089963829961661962580186.69701304962584
08:05:00962580964272962000963307257.46755103963256
08:10:00963317964072960853963094295.21465714962218
08:15:00963095968089962776965672533.41845268965429
08:20:00965531966994963795964511311.47464419965395
08:25:00964501965380963386964695206.40476132964420
08:30:00964695965827964253964767186.78513451965114
08:35:00964775964979962495963715311.23095938963282
08:40:00963715965084962731963150197.43660047963872
08:45:00963097963175961310961596178.78810149961997
08:50:00961596964255961550963650227.16790646963134
08:55:00963650964227961283961283322.21084767962640
09:00:00961283961907956280959092614.76494875959604
09:05:00959020960944958000960447318.14029027959257
09:10:00960302960598958977960459179.15712545959792
09:15:00960367963000959702962500402.25943949961881
09:20:00962507963555961158962509284.07387534962175
09:25:00962591963664961900961979188.87258628962739
09:30:00962058964635961900963477255.45717951963474
09:35:00963477966363962447965419411.52791283964951
09:40:00965419965650963655964389222.93980614964767
09:45:00964389964945963402963822194.10622902964122
09:50:00963822966981963276966206268.08387131965794
09:55:00966206966724965058965058136.75175016965752
10:00:00965058965460963410963966191.34075223964251
10:05:00963966964298962900963682120.07452911963662
10:10:00963682964536962214962813137.94358677963190
10:15:00962813963250961261962204135.54115597962193
10:20:0096220196294296167196278094.74727944962468
10:25:0096274096322196208696256290.94529038962688
10:30:00962562966401960956965970290.15572594963194
10:35:00965970967930965229967358268.36259593966539
10:40:00967417970638967417968761236.64667717969494
10:45:00968761971000968444970633156.76164335969810
10:50:00970669971542968965970000135.15259751970419
10:55:0096991997115096950096998687.40185689970337
11:00:00969986971091969143970297156.20222323970232
11:05:00970262973683970115973385693.33879916972560
11:10:00973385973444971288973121435.34661082972518
11:15:00973121973465971041971780442.73843122972162
11:20:0097171997245097101197188070.60829886971793
11:25:00971853972026969435970983200.42912275970559
11:30:00970983978400970943975661535.77594942975415
11:35:00975680977116975358975951293.99108837976303
11:40:00975951978141975665977631230.64559390977089
11:45:00977590977792975000976775320.45025866976506
11:50:00976740980900976543979095539.24553975978952
11:55:00979067981000977010977744549.50472926979123
12:00:00977706981917977706979078541.11804999980040
12:05:00979138979864977000977694252.23577026978111
12:10:00977693978889977202978167182.10018019977926
12:15:00978014978083976500977834222.07139001977224
12:20:00977821978788976632978485171.64694492977514
12:25:00978518980000977070979827244.42034124978538
12:30:00979827979959977863978691142.15431692978864
12:35:00978721979390977092977739161.84932306978081
12:40:00977670978483976092977694183.54894663977280
12:45:00977699978758977218978666143.51099497977870
12:50:00978666979079976078977982209.37904161977498
12:55:00977983977983976194976440160.07066404977007
13:00:00976514979609975871978987414.45999133977627
13:05:00978987979663977993979235185.92400467978875
13:10:00979235980330978717978717239.33058852979560
13:15:00978717980733978321979960196.98965211979599
13:20:00979996980202978477978830156.54062481979157
13:25:00978830979434978754978922130.73159082979060
13:30:00978909979919978397979316212.06555963979008
13:35:00979334980807979253980397187.05073277980138
13:40:00980397980508979078979579143.92519822979648
13:45:00979501980080978446978846128.68109902979190
13:50:00978877980000978627979347158.58303134979394
13:55:00979352980987978953980784175.07466706980075
14:00:00980772981564980575980670235.59933996981065
14:05:00980670980849979876980022153.64811182980486
14:10:00980022980305978000979055245.94355117978758
14:15:00979060979122977731978532154.93374911978467
14:20:00978465979524977720977921162.13652987978686
14:25:00977971978878977852978214172.78517770978370
14:30:00978211979804977875979530110.77471169979011
14:35:0097953097963697790097804990.20608917978882
14:40:00978023979822977714979732135.71930229978740
14:45:00979732980000978833979813122.39409375979463
14:50:00979838980929979541980729112.10373927980231
14:55:00980774984000980717983312317.26088500981958
15:00:00983312983732980453981291288.07158941981955
15:05:00981291982650980893981978164.75288871981926
15:10:00981978984863981110983480394.40933934983392
15:15:00983822985603983414984971408.20850940984540
15:20:00984971985096983541984272236.83469636984400
15:25:00984372985963984186985597262.47272616985389
15:30:00985597987069981550981997602.34720936984159
15:35:00981969982514980076980562326.66066612981023
15:40:00980599981063979012980033386.06259259980010
15:45:00980102981131978470979990334.41820455979733
15:50:00980029980510978795978795211.59813995979644
15:55:00978795979942977458977748311.30632127978548
16:00:00977795980508977795980508221.27501547979394
16:05:00980508980759978375978486256.22878311979450
16:10:00978487980093977660979200294.37646916978986
16:15:00979357979357977238977655232.91904249978216
16:20:00977492977912975000975937499.25856184976447
16:25:00975949977111975156976337271.34027902976229
16:30:00976367978311976040977913316.24129703977330
16:35:00977859977912976176976500160.10823906976807
16:40:00976715978681976579978248200.53460557977717
16:45:00978248979500977910978817175.30713057978841
16:50:00978795980154978365979795204.24422830979295
16:55:00979903979970977515978762272.90327995978680
17:00:00978833980383978261979725255.41310208979300
17:05:00979719981700979300980202299.97600389980675
17:10:00980202981923979972981661185.87590408981168
17:15:00981661982399980784981895129.60097028981591
17:20:00981888982136980533981189144.18057855981166
17:25:00981189981450979804980290169.22835098980413
17:30:00980290981699979474981026195.52566630980650
17:35:0098093398158898026498112891.36616795980974
17:40:00981189982023980562981725158.58302954981338
17:45:00981725982936981260981721244.47897193981989
17:50:00981736982280980685981567236.96479236981421
17:55:00981566982902981085981690184.37543496982081
18:00:00981800983107980749981647261.42562855981995
18:05:00981818981850980560981015126.38984476981056
18:10:00980909982240980675981461209.92669382981470
18:15:00981461981939980062981211204.92291997981147
18:20:00981189982337980642982113243.73166111981575
18:25:00982113982500980789981251250.77621118981688
18:30:00981251981824980464981285216.90653096981114
18:35:00981324983315981122982650437.43350693982123
18:40:00982703984103981208982558504.51147828982521
18:45:00982558983237981240982567306.43117437982308
18:50:00982567982844981732981974162.78914033982293
18:55:00982048983930982048982864221.74277878983080
19:00:00982863985000981427984794592.70928994983774
19:05:00984760984780982802983273270.13636467983589
19:10:00983273984165982411983033230.66422528983298
19:15:00983033985000982976984750302.20469822984108
19:20:00984750985700983601985333544.36906019984781
19:25:00985117986700984883985014488.82594608985787
19:30:00985085987731985000986192553.55440217986111
19:35:00986264991185986202988677716.38087438989069
19:40:00988677989023986444987581466.59064060987514
19:45:00987678988300984260985186538.56289058985751
19:50:00985125986682984867985798276.43086553985679
19:55:00985837986843984938985375252.48702839985859
20:00:00985307988168985000987467313.18672696986830
20:05:00987476988602985078986566526.50601772986980
20:10:00986444986602982267983000468.19973954984270
20:15:00983129984031981000982301419.13267277982742
20:20:00982301983097980050980857433.27074404981317
20:25:00980816983394980306983046304.41388350981849
20:30:00983046986003982655985376398.15799012984236
20:35:00985376987121983661986727426.19057082985357
20:40:00986658986880984445986121375.55415098985471
20:45:00986121987700985300985829430.58869627986588
20:50:00985829986300983800984139379.07040330984690
20:55:00984139985451983785985321246.19426348984474
21:00:00985299986885984278984656514.19315382985670
21:05:00984656984933982829983124360.10412302983586
21:10:00983124984550982741984371291.52355041983690
21:15:00984431985733984025985473253.40888546984756
21:20:00985473985638982741982966337.96110368983907
21:25:00982938984146982718983057220.78183507983464
21:30:00983057983197981248982765399.87181974982377
21:35:00982765982767981365982162245.31269037982119
21:40:00982050983359981676983287286.23534042982489
21:45:00983307985634983172985069399.74723527984563
21:50:00985023986707984650985772304.69879271985792
21:55:00985772986429984991985941198.08621871985636
22:00:00985946988004985809987350406.51722468987140
22:05:00987350990949987082990641485.23035393989064
22:10:00990703991736988011988325596.43608869989663
22:15:00988280991500988200990951607.56308281990194
22:20:00990614993900989898993193855.20267468992270
22:25:00993218995000991443991572868.34293675993209
22:30:00991620995555991572994753616.41685635993696
22:35:00994753998662994226997397919.76564181996657
22:40:00997338997446995215996395590.42929216996078
22:45:00996345996850993465994745648.73815189994742
22:50:00994745995300992439993699588.22888772993880
22:55:00993674995762992625995511504.68320501994533
23:00:00995383996737993674994102526.49049943995101
23:05:00994102995840993600995840319.27852084994593
23:10:00995800997012995722996243421.73659155996333
23:15:00996213997612995500997436337.19367219996316
23:20:00997437100250099731310015751079.969791711000318
23:25:001001659100348010005161003327581.185436191002163
23:30:0010033631005500999870999979909.882694511003441
23:35:0099997910018449995551001292518.702839751000820
23:40:0010012101002097998597998679390.133798721000652
23:45:00998799999174997261998198429.36313936998335
23:50:00998215999333996315996315319.21247043997456
23:55:00996315996977993558993943511.02317965995222
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.