暗号資産価格データベース

2020年03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
00:00:00993985997160993943995846338.41349225995953
00:05:00995902998499995747997912239.54506372996909
00:10:00997912999024996371998684209.12320057997514
00:15:00998859999605995554996560279.37994659997385
00:20:00996560997446993628994051275.41227718996038
00:25:00993997994091990698990961606.37056717992580
00:30:00990930992555990631991361396.75342887991411
00:35:00991361992314990000990971354.63337977991006
00:40:00990971991855989439991210343.86719623990664
00:45:00991303992665989879992623289.31876025991274
00:50:00992590995944992464995379481.34195692994730
00:55:00995391998307995270997890376.07251107996909
01:00:0099783110032449974641003244579.95632804999810
01:05:001003244100389010004351000710389.474908951001641
01:10:001000710100384210006851003556324.256337661002287
01:15:001003556100373110012031001969360.329036111002440
01:20:001002003100446410003041004362284.304177751002228
01:25:001004160100580010034111004701358.468807721004674
01:30:001004699100695110043511005842348.268404611005726
01:35:001005842100619510013071002347375.497219251003070
01:40:001002267100523710018501004428251.630405521003512
01:45:001004468100452910032741004366176.527413301003912
01:50:001004388100546810021791003309210.251043851003939
01:55:001003309100446610024931003723136.457472181003583
02:00:001003732100619410029501005221291.640314731004528
02:05:001005137100570010023671002908244.677107971004367
02:10:001002908100574210028011005207357.594270621004368
02:15:001005207100712010039851005254309.927935541005513
02:20:001005209100774910051231007638385.932795511006388
02:25:001007596100875010056091006455470.551992591006984
02:30:001006477100743510049841005797355.097225201006071
02:35:001005797100625510031681003846410.934092691004404
02:40:001003846100518310028881003957258.318578871003870
02:45:001003932100494210029111003654177.760839281004149
02:50:001003654100450010026501003095187.905360371003645
02:55:001003095100377110021371003506231.861594891002916
03:00:001003506100356510015601001693181.539520861002424
03:05:001001646100363510014971003542205.578607021003026
03:10:001003519100388810023961003107167.202658271002982
03:15:001003107100494110025101004474208.714422131004007
03:20:001004409100514910037391004939194.954010251004395
03:25:001004964100580010041341004571232.906845051004853
03:30:001004580100468010029661003377177.278780291003657
03:35:001003377100371510026161002721112.046918341003096
03:40:001002625100334710018051002230161.694859281002503
03:45:001002230100390510018981003119142.629377431003035
03:50:001003252100409410003201001703308.358918701001840
03:55:001001703100397310011841003428114.414988781002002
04:00:0010035351003743100230410023049.065746041002922
04:05:00-
04:10:00100244010034931002304100303546.096932991002921
04:15:001003052100305210012301001507102.837494391001781
04:20:001001423100415410012001003862212.293639101003244
04:25:001003872100410010031341004006142.594329721003616
04:30:001004006100406110025361002680116.677921691003237
04:35:001002713100487110024381004453185.723820251003806
04:40:001004553100518010037811003954109.955762241004449
04:45:001003953100427510020101003384135.481049571002976
04:50:001003401100499110023031004444211.807082401003660
04:55:001004371100543210043401004932150.370051721004864
05:00:001004966100542310040351004238169.693451091004726
05:05:001004238100477310033841003735142.292447281003915
05:10:001003636100431610028251002912180.872336391003515
05:15:001002958100355710026001002677184.543364881003099
05:20:001002738100373010020001002641218.046321231002933
05:25:001002685100492810024981004788165.004138711003577
05:30:001004879100529910043561004424194.027961391004804
05:35:001004413100607310042731006000172.736164071005492
05:40:001005987100627510047611005363146.162625191005483
05:45:00100534810067871005216100661795.667823081006080
05:50:001006617100840710065191007616273.270380551007605
05:55:001007616100970010075641009286239.374929801008823
06:00:001009286101100310089101010154375.151970121010012
06:05:001010232101376410101331012518347.566469271011752
06:10:001012521101299010114131012474172.343205411012110
06:15:001012498101621410122271015237352.866148401014451
06:20:001015208101662710130411013889317.655720641015347
06:25:001013889101447010118781013812269.035967401013285
06:30:001013812101386310104171012096295.217891841011900
06:35:001012092101364410120921012856136.714189601012970
06:40:001012778101600010126521015840211.059646701014513
06:45:001015840101593410134401015063204.719084891014652
06:50:001015063101566510145901015213164.237438791015194
06:55:001015114101617010149641015953217.290705031015568
07:00:001015983101697210153221015771198.872218601016113
07:05:001015771101839410144781015892439.766304431016501
07:10:001015892101765710158921017376136.764226771016831
07:15:00101737610174441016340101702599.087641051016796
07:20:001017025101822410165801017844164.361822261017452
07:25:001017870101939810176301018294242.923086241018243
07:30:001018294102137410182371019179318.948773641019981
07:35:001019306101930610158711015944366.833842891017632
07:40:001015943101729710143851016117373.405185511015729
07:45:001016117101622210132301013930331.987337401014482
07:50:001013930101820410134251018009509.711220831016199
07:55:001018009101824110149671015157230.494268041016740
08:00:001015157101515710115191012900573.806332101013131
08:05:001012806101387510111001013270303.676009091012608
08:10:001013271101480010123451012434247.413016601013579
08:15:001012437101340910113101012933156.447110321012342
08:20:001012933101432510126861013904148.199539601013573
08:25:001013904101404810120601012111159.431060301012835
08:30:001012064101246010110651011566123.656714491011787
08:35:001011567101398810113371013615119.645299511013074
08:40:00101361510136151012269101293675.800678521012972
08:45:00101293610132531012280101324163.606147631012722
08:50:00101324210151941012709101488266.101792101014226
08:55:001015034101660010148801016600143.021079361015867
09:00:001016600101787310124501012635230.343479571015122
09:05:001012660101295210101281011950186.650403181011498
09:10:001011555101195010072001007227282.809959821009188
09:15:001007227100859010070771008420179.063564221007812
09:20:001008420100896010064571006457224.136542801007808
09:25:001006475100660510034501006389666.411132301005290
09:30:001006436100680010041771004556375.213871861005549
09:35:001004556100652410042661006208211.821998581005553
09:40:001006355100783310060651006963112.579836521006883
09:45:00100696310086261006866100733898.800962831007812
09:50:00100736410082401006899100755787.352251841007598
09:55:00100747510085871006481100680296.052614701007590
10:00:001006802100707310051191006671140.399693321005971
10:05:00100667110079601006070100752299.464607331006871
10:10:001007660100776910060701007700131.172866021006919
10:15:00100768710080481006492100677494.339641391007260
10:20:001006826100684910052001005600114.355443591005893
10:25:001005515100699910051311005666116.595513801006062
10:30:001005666100588210041271004541221.167029061004795
10:35:001004541100475910017001001776304.713106581002878
10:40:00100178410018909994731000249438.605772261000553
10:45:00100027510021279997751001501297.580887961001053
10:50:001001424100206310005781001409128.541174301001350
10:55:0010014211002032998219998862290.794090451000121
11:00:0099885710001059974201000105550.72963430998397
11:05:0010000641000329998600999706369.14810835999652
11:10:009996321000400998411999611177.74039185999574
11:15:0099955610022619982841001780464.587607971000515
11:20:001001780100263810005231001027308.871978821001670
11:25:001001081100296810006791002881222.831471461001943
11:30:001002810100332710020001002909196.216873331002649
11:35:001002913100354910016001002106250.693528681002457
11:40:001002122100238810012511001985188.017502541001838
11:45:001001983100399010016791003131310.910283171003133
11:50:001003088100510110029961005101239.011352981003939
11:55:001005101100564310044291005533185.316216551005016
12:00:001005533100670010047891006667241.058686211005881
12:05:001006686100688210045641004910266.588910961005705
12:10:001004922100525210034591004438199.407331931004319
12:15:001004351100445010029071003554150.642417411003575
12:20:001003511100442710029081003046206.541574891003589
12:25:001003046100500810029471004438179.152052381003993
12:30:001004500100556310040561005006127.768437911004643
12:35:001004953100569510042571005019203.031214481004834
12:40:001005071100620010048461005866190.111973081005637
12:45:001005879100620610046311005073223.592509321005363
12:50:001005073100617010045731006170189.520751301005221
12:55:001006170100737610049431004943338.863211331006578
13:00:001004943100525510026391003263398.346197771003579
13:05:001003263100393410023281002935226.620912621003057
13:10:001002969100349310021231002172210.769323831002705
13:15:001002151100284310008711001957309.623896041001998
13:20:001002090100305210015551001790311.629281851002386
13:25:001001880100206010007941001277249.965643401001397
13:30:00100129410013329997741000731270.164050851000552
13:35:0010007311000798998547999343316.96979675999579
13:40:00999342999756998285999197294.42534743999056
13:45:00999234999631997428999276355.85083844998732
13:50:009991781000344998800999793282.86820605999757
13:55:009998311000472998997999751169.50290515999606
14:00:009997631000195998111998395193.54245257999221
14:05:00998398998464995601996204442.76478911996920
14:10:00996218997279996174996920288.40273042996730
14:15:00996920997827996516996750212.51578773997261
14:20:00996806997495996076996649179.60101937996741
14:25:00996700997900995751997450277.65914961996891
14:30:00997443999123996536999059423.25070756998075
14:35:00999058999379998181998686257.44246380998855
14:40:00998760999886998634999074168.57845242999117
14:45:0099907410009859982961000593235.46979786999283
14:50:001000659100188810004001001000263.734342641000995
14:55:001001000100205810004191001770204.940141061001131
15:00:00100177010018779997651000084236.866447411000512
15:05:009999501000339998538998572223.86495522999461
15:10:00998604999076997175997199217.62335203998221
15:15:00997295998599996955998062223.10100626997682
15:20:00998028998409997442997940169.76377912997831
15:25:00997930998027996781997663156.18612533997305
15:30:00997653997992995940996103173.77572913997012
15:35:00996111996464995474996168292.90957128995886
15:40:00996175996430995000995436288.56639999995541
15:45:00995398997372995086995576408.31421883996104
15:50:00995576997133995097996073359.13330239996090
15:55:00996073996965991447992353744.69552698994020
16:00:009922899924479900319918091049.07239815991552
16:05:00991706991844988112988939773.17042264989529
16:10:00988709990452988330989616555.23246037989463
16:15:00989616991409989292990645394.76355167990449
16:20:00990580992444989593991700472.42829553991167
16:25:00991664993750991664992970347.24358815992814
16:30:00992945993488991586992787305.57026158992700
16:35:00992833993498990851991029308.53182715991969
16:40:00991038991413989761990525259.99877703990607
16:45:00990469992722989748991717301.94549134991471
16:50:00991798992896991372992370172.95446094992132
16:55:00992370992370990929991053171.76068548991491
17:00:00991053991071988225989000527.39896543989646
17:05:00989063992081988454991312378.22712683990375
17:10:00991343992604990977992407289.38498581991953
17:15:00992409995270991887994860409.66764037993996
17:20:00994859995442994073994821278.18149027994882
17:25:00994821995748993955994430204.75295906994684
17:30:00994418996272993678996272202.27400327994940
17:35:00996220996750995021995589252.70273784995889
17:40:00995589996649995577996279208.84994235996087
17:45:00996279996493995218995306187.33279898995958
17:50:00995306997222995277996967179.49440686996346
17:55:00997052997350994998995037206.68460417995939
18:00:00995097995162993193993428257.11904571993907
18:05:00993374993600992134992760237.51746220992724
18:10:00992690992790991344992053203.45904653992170
18:15:00992152993345991693993157169.10601391992638
18:20:00993157994783993011994305228.90709464993818
18:25:00994293995338994125994828246.03547056994662
18:30:00994874996735994580996352244.64199194996008
18:35:00996349996969995730996446194.10487706996379
18:40:00996446998236995400997678308.75205690996744
18:45:009976201000000997554999495440.08655970999278
18:50:00999482999789998378999523260.80363461999029
18:55:0099957710013509995001000659271.660123521000318
19:00:0010006591001337998831999767302.95662768999768
19:05:009998401000485998595999381221.43565439999613
19:10:0099940710026409990511002399412.617625051000836
19:15:001002399100321010016041002503417.986923291002465
19:20:001002503100282710016361002697241.654748191002187
19:25:001002721100411410019241003437314.961472501002941
19:30:001003500100555710035001004001547.164149171004380
19:35:001004076100495610029501004620369.742570241003945
19:40:001004559100487910031641003342250.272782141004105
19:45:001003342100485310032031003701265.422162521003911
19:50:001003713100380110005001000574473.841226951001694
19:55:00100067410014019995501000241309.551676761000553
20:00:00100024210024169993591001122470.362080651001145
20:05:001001100100179010003401001294152.602450511001067
20:10:0010013741001424999350999494196.593590691000140
20:15:0099951510024979991431002311516.336970151000208
20:20:001002311100593210021061004907464.130705401004205
20:25:001004803100580010041451004619233.925787231004923
20:30:001004619100545210032361003589292.411537061004406
20:35:001003566100438410035001003780138.617165751003872
20:40:001003721100541710035691004652186.440995901004688
20:45:001004652100465810027361002822307.782904201003286
20:50:001002890100422210026611003300171.880572621003558
20:55:001003215100500010028091004628217.842130331004140
21:00:001004629100897110046291007705665.514445721007120
21:05:001007705100926010069011007403450.305271721008090
21:10:001007328100890010071001008350250.492556991007988
21:15:001008350100933710068881007624247.644676631008210
21:20:001007624100806210054101005889306.321373471006684
21:25:001005889100665910050531005755280.093916111005930
21:30:001005618100674810043991004580182.217568631005682
21:35:001004578100504610016101001848371.991533081003518
21:40:001001762100216410001281001426452.315013671001360
21:45:0010014381002514999592999947433.521453511001136
21:50:009999471000489998740999449346.30619835999700
21:55:009995019996669916889941001557.71527511994828
22:00:009940989950009892009906771085.56264134991789
22:05:00990677992223989557992223775.66453874990852
22:10:00992081992983990371992888515.11937483991956
22:15:00992834993614991080991405403.41714744992240
22:20:00991426994880991270994441382.05094324993391
22:25:00994440995237993889994164279.97740787994644
22:30:00994058994161991487993429448.45937750992542
22:35:00993429993700991737991781267.68551682992731
22:40:00991781993208991381992110326.66925518992283
22:45:00992084992128990108990549441.28881298990888
22:50:00990549994170990549993036500.94427072992810
22:55:00992947994941992840993936409.42997430994076
23:00:00993953994295988888989264741.09823836991238
23:05:009893369909879866519906051016.84113314988901
23:10:00990665992389989300989636547.64890247990949
23:15:00989728991128989265990406375.29773672990222
23:20:00990411991795988403988752404.52362459990139
23:25:00988752991185988621990802258.28266280990023
23:30:00990781991451987826987826444.36384382989118
23:35:00987826990121985001985971968.73358938987345
23:40:00986039989042985797987507597.84649818987589
23:45:00987507988269986006988115333.22788063987326
23:50:00988079988659983565985287506.98330431986599
23:55:00985150986288984000985739434.33478109985121
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.