暗号資産価格データベース

2020年03月04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
00:00:00985767100430098467210019671907.72163552995343
00:05:00100199510047159961549984161460.65006049999960
00:10:00998373999605995288995617897.16440673997128
00:15:009954639956789756509803732586.47465063982816
00:20:009804189839759780459827181338.91588815980868
00:25:00982836985522981778983152780.96882071983744
00:30:00983152985303982045984394509.23315014983508
00:35:00984210984956981897983088377.56519229983367
00:40:00983015984555982610983569211.67110835983645
00:45:00983700987000983569986832393.75080041985241
00:50:00986991990704986296988874463.24731446987951
00:55:00988913988967986966988442236.53370085987947
01:00:00988608989868986966989300382.39261888988360
01:05:00989300991855987200987481344.50075361989963
01:10:00987481987546983095983953601.48751642984425
01:15:00983953985245983095984840301.47134526984158
01:20:00984840985245980658980823479.23366223982182
01:25:00980823982322977888979344780.67305494979705
01:30:00979343980292976135976135429.11904860978737
01:35:00976135979748976000979487546.90803329977933
01:40:00979495979844975345976722432.20674281977783
01:45:00976722979390976150978055360.04641949977863
01:50:00978080980763976233980318352.29225976978669
01:55:00980401980677978609980360260.33114588979718
02:00:00980360981630978841980190235.84575590980359
02:05:00980274981995979995980990160.37255480980970
02:10:00980910981242978192978577183.13815860979979
02:15:00978577981350978331980740199.62619176980096
02:20:00980830981680980002981103223.63334588980878
02:25:00981103981989979587980411230.11777426980873
02:30:00980381981405980039980920167.73320017980779
02:35:00980929981590979738981137156.32610418980640
02:40:00981217982347980897981041146.95302630981511
02:45:00980913982001980001981942289.84035923980958
02:50:00981943983210981083982705250.32874238982376
02:55:00982705982911980904981415195.06018719981827
03:00:00981415981415978810979776293.45058481979941
03:05:00979752982392979549980570293.76040085981178
03:10:00980576981368980244980984142.06949041980823
03:15:00980925982036980911981522134.59696090981476
03:20:00981505982504979798981957247.54657298981143
03:25:00981957982187980688981429135.10233854981391
03:30:00981344981599980024980105133.32087148980994
03:35:00980165981196978888979722184.00129136980317
03:40:00979669979722977201978396316.13403741978169
03:45:00978396978843977359977980129.93376169978012
03:50:00977953981450977641979824355.98121062979496
03:55:0097976398055697845698045462.69325545979525
04:00:009803809804549802719802710.36075740980430
04:05:00-
04:10:0097883097949597815097930778.01610675978803
04:15:00979307979440974236976733301.99204699976218
04:20:00976527976830975567976509110.36047367976300
04:25:0097652997702097580397649696.38247748976410
04:30:00976496978477975885978462153.24134726977272
04:35:00978462978655977372978067112.72519683977950
04:40:00978043978395976912977234114.48790514977717
04:45:00977257979700977110979690139.56840282978721
04:50:00979690980570978774980195161.05910839979683
04:55:00980207981202979867980277164.93600022980522
05:00:00980273981331979162980701158.81492503980157
05:05:00980638981523979450980262144.58101715980493
05:10:0098019098073997972398065881.09325935980184
05:15:00980639980761979000979848155.45282766979576
05:20:00979810980901979512979512123.53527356980243
05:25:0097951298043297941697942387.29118771979940
05:30:00979423979629978183978183165.43747525979008
05:35:00978183978377976997977107143.62746217977697
05:40:00977242978439976569977728121.88505445977748
05:45:00977728979010977049978618155.27066253978091
05:50:00978638979357978268979117137.29732163978798
05:55:00979041980290978586978844180.40237467979537
06:00:00978745980000978649979340115.95188996979427
06:05:00979336980138978660979857163.95209200979453
06:10:00979919980290979391979458117.79505744979836
06:15:00979523981329978729980480188.40608263980180
06:20:00980523980852979287979544171.62785519980107
06:25:00979498980509979474980335106.52558182980088
06:30:00980336981253979713980701112.31437058980499
06:35:00980764982708980679982607140.23725396981782
06:40:00982607982933981366982381149.96253519981990
06:45:00982372982785981565981729107.35933987982164
06:50:0098172998270098163798221877.36341181982240
06:55:0098221898252198184598196662.63729923982187
07:00:00981997982520980962981300115.91611513981619
07:05:0098130098194798092298180772.52578179981436
07:10:0098188798308298162098294390.25311000982396
07:15:00982943984768982426983910174.61627123983407
07:20:00983910985423983896984768189.72802840984677
07:25:0098470298493198344798351176.21752630984228
07:30:00983514986370983514986121148.72276647985205
07:35:00986259987064985609986804118.86809290986309
07:40:00986878988880986878987697183.38906533988058
07:45:00987697987864985555985597138.46767094986770
07:50:00985647986616985555985830131.20018173986028
07:55:0098583098721698570898693289.73790634986517
08:00:00986943986995984437984869144.43622909985449
08:05:00984867985012983293984403179.13447567983998
08:10:00984418985012983359983533123.54625496984438
08:15:00983499983586982500983130131.67111449983088
08:20:00983038983293982051982711160.84033257982731
08:25:00982797984592982740983922117.97967739983848
08:30:00983923985467983351985114227.68466523984476
08:35:00985114985415984152984516143.24758807984803
08:40:00984538984828983290983630116.11656754983831
08:45:00983641985536983152985354131.06456430984586
08:50:00985364985501983879984125117.13154624984633
08:55:00984111984434982688983556124.73729468983383
09:00:00983516984877982098982840274.86813233983592
09:05:00982840983113980772981425380.06826865981650
09:10:00981377982649980915982176203.95997573981867
09:15:00982096983490982050982997139.21438724982947
09:20:00983066984260981629982740213.42303735982840
09:25:00982720982922980863982281234.93731104982144
09:30:00982238983874981995983785169.92958795982705
09:35:0098380198410898299998326091.51266706983673
09:40:00983224987362983224986096452.38678017986086
09:45:00986127987363984787985260339.83950889985952
09:50:00985208986891985065986250249.66347870986077
09:55:00986222987100985403986372393.35835330986110
10:00:00986372989919986204988920405.46079880988318
10:05:00988992991798987951990997448.84677028989996
10:10:00990997991800989367990520417.59336165990818
10:15:00990520992828989384992730332.75117774990872
10:20:00992758993461991321992016266.28409676992408
10:25:00992016992964988177988360511.96431357989798
10:30:00988362989829988300988793211.06688501989205
10:35:00988793990081988048989530214.87744672989173
10:40:00989530993366989423991791436.88392521991151
10:45:00991791992026990201990379217.78395170991290
10:50:00990353990882989151989959218.34214483989991
10:55:00989993990527989000989742167.01476185989691
11:00:00989678992621989267991810339.18870326991126
11:05:00991725992997991282992563383.43854032992187
11:10:00992546993763991327992578421.28628531992556
11:15:00992578993610991211992535363.27786226992558
11:20:00992524992855990456991900296.78685075991558
11:25:00991900992481990523991070273.70360666991310
11:30:00991068992599990000992290218.66005775991049
11:35:00992290993000991269991491252.16318486992097
11:40:00991467992792991374991807196.11267643992037
11:45:00991811992166990443990500165.97066134991188
11:50:00990576991444989976990541253.95783495990521
11:55:00990586991049989597990499206.70098236990360
12:00:00990601991878990601991071214.46266260991211
12:05:00991067991525988336988717313.21429496989985
12:10:00988647989916988471989025295.93734761989222
12:15:00989024990575988126989324438.43001586989467
12:20:00989326990324988672988918217.28992922989371
12:25:00988918989969988509989115275.30360775989238
12:30:00989115990782988933990253233.68358506990087
12:35:00990230992133989873991401264.02311736990933
12:40:00991403993400991183992579313.54434337992248
12:45:00992579993075991028991400274.56832132991671
12:50:00991395991820990263990705166.73086074991174
12:55:00990631990781987493988180400.01749777989152
13:00:00988180990783987852989120425.21471438989676
13:05:00989120990646988735989675233.66739170989682
13:10:00989684989721988539988996130.36387164989047
13:15:00989006989843988345989730147.36900663988957
13:20:00989783991057989600990700211.48388874990216
13:25:00990700992732990700992163351.39245389991754
13:30:00992143992910991770992730243.37063904992343
13:35:00992777992980991684991844153.56326038992320
13:40:00991844996400991258995100469.39590508994013
13:45:00994924996181994448994630273.71781411995057
13:50:00994701995671993663995321231.12897860994369
13:55:00995324995821994300994512174.67959901995071
14:00:00994544994839992500993063332.28349970993577
14:05:00993100993664992550993206130.93618821993157
14:10:00993209993772992532993625104.79510987993130
14:15:00993625995226993397994522184.33225817994493
14:20:00994522995034993800993873128.80834394994339
14:25:0099390699427299322099323198.66678508993711
14:30:00993292994708992979993399191.43598440993617
14:35:00993377995187993267994795293.57366672994376
14:40:00994795995301993948994431204.73003874994663
14:45:00994417995716993003993318274.81825250994446
14:50:00993236994135993000993189207.35264746993515
14:55:00993207997000992917995342461.79757568995290
15:00:00995342996769994872995116358.83564399995795
15:05:00995188995551992790992911264.77197153994490
15:10:00993000993100991649992614383.02860886992495
15:15:00992714993842991970992000244.45442459992764
15:20:00992002993549991836993340237.31269883992691
15:25:00993340993500991854991991187.16914210992833
15:30:00992026993337991987992419213.16310400992731
15:35:00992419992481990501991171372.05412620991169
15:40:00991171992206990724991906156.31196781991535
15:45:00992057992310990774991644274.39586285991584
15:50:00991608991677990550990743148.09825717990913
15:55:0099074399150299068699077388.06404716991125
16:00:00990773992093990690992093136.01972996991547
16:05:00992011992542991305992394248.23426108992028
16:10:00992408994944992053994270364.89348101993733
16:15:00994349994750993420993555183.32699839993974
16:20:00993634994762993605994384165.37079212994242
16:25:00994471995375993902993933254.09236811994568
16:30:00994057994793993803994432156.65064392994351
16:35:00994377995647994089995241217.26460808994930
16:40:00995328995773994388994683173.09195363995154
16:45:00994765994921993404993790156.42188854994023
16:50:00993801994726993741994050131.65028222994207
16:55:00994052994780993908994532122.64260449994369
17:00:00994532995150993398994400413.95569805994573
17:05:00994437994576992545992870182.03051748993759
17:10:00992930993189992002992044164.84967400992633
17:15:00992044992354991260991486164.05027950991801
17:20:00991587992118990882992017198.19628303991508
17:25:00992017992623991327991861242.17399159992087
17:30:00992069992469991623991852135.00436098992011
17:35:00991789992140990890991603183.19035739991393
17:40:00991619993426991366993066214.76978357992431
17:45:00993124993972992527993382192.67796095993252
17:50:00993495994401993382993963206.72975982993986
17:55:00993963994883993887994000184.79212442994426
18:00:00993994994218992213992600230.72403925993110
18:05:00992600992918992000992612166.97642003992494
18:10:00992612993470992607993132131.66125714992996
18:15:00993041994326992710993990163.19984016993577
18:20:00994071994117992710992744193.51876030993287
18:25:00992832993667991700992000212.10988424992658
18:30:00991997992498990730991009301.68925018991790
18:35:00991009991298987865988417644.94402672989142
18:40:00988556989239986274986737424.20115664987962
18:45:00986737987928986000986242270.88603669986985
18:50:00986195987020985050986716480.98647725986047
18:55:00986604988150986246986618355.04019867987141
19:00:00986658987534984612985200539.42372254985766
19:05:00985177986400984700986106270.78553312985705
19:10:00986129987008986004986647134.01995001986652
19:15:00986603986709985500985753184.23438910986037
19:20:00985753988867985626988203251.55054513987286
19:25:00988201988535987360988376206.35223403987988
19:30:00988295989757987905988804326.96730835988782
19:35:00988798988830986956987352169.14151283987765
19:40:00987446987610985787986367209.76667292986532
19:45:00986406986997985927986861139.46257034986539
19:50:00986861986941984689985390244.88235257985605
19:55:00985282985893984410985164273.92487109985068
20:00:00985196987303984499987023246.36570854985739
20:05:00987025987177985190985330173.12750995986296
20:10:00985315985914982400983128376.00051077984179
20:15:00983128984220982476983309338.61235820983351
20:20:00983280984477982700984337207.41183317983351
20:25:00984337984470983259983739198.29262658983829
20:30:00983860983860981555982355633.73046095982305
20:35:00982376982955980700982527550.86518923981752
20:40:00982437984589981891984589339.47022166982997
20:45:00984593984614983172983777197.09864764983726
20:50:00983832985485983767984358400.56156030984835
20:55:00984443984976982497983019272.43862537983787
21:00:00983030983275981450982300370.06157447982290
21:05:00982261984224982123983444388.77710459983268
21:10:00983443985240982908984713271.20245135984206
21:15:00984648985474983445985169310.43947851984656
21:20:00985190987417984965986697474.72722309986256
21:25:00986697987579985679986230325.29954799986592
21:30:00986296986909985038985963249.70336633985961
21:35:00985884986314983870985618330.82473521985162
21:40:00985618986466984978985403182.83411380985660
21:45:00985382985682983912984667213.82732434984637
21:50:00984631984782983123983428223.03483183983884
21:55:00983528984190983012984086163.27604887983662
22:00:00984073984770983345983345164.72666927984164
22:05:00983381985058983000983698252.41619449984068
22:10:00983698985398983492984985214.62102725984565
22:15:00985037985423984007985315211.74322678984737
22:20:00985315985587984543985189178.46820030985141
22:25:00985243985450983996984679173.72982920984717
22:30:00984732985122984007984899156.31443390984583
22:35:00984821985574984220985395177.37090630984844
22:40:00985395985730984705985568222.52760925985291
22:45:00985512986715985353985853264.03868452986138
22:50:00985853986743985701986071332.58083700986309
22:55:00986042987338985669986516382.32609862986597
23:00:00986516986823985357985453295.89093643986029
23:05:00985453985984985200985979136.65664829985645
23:10:00985979987998985927987631389.25057888987050
23:15:00987545987750986235986904293.85887119986978
23:20:00986904988296986904987753297.03015048987621
23:25:00987840989404987783988591408.68928686988800
23:30:00988676989750988266988688290.43375621988865
23:35:00988688989053983353984668622.48955396985550
23:40:00984594985546984322985257320.08693588984962
23:45:00985257985350984278985275160.98778261984780
23:50:00985255985259981000981647642.13096915982373
23:55:00981679982966981550982437280.98334336982320
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.