暗号資産価格データベース

2020年03月05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
00:00:00982431982432975000976677928.39062659978682
00:05:00976677977360972526975066994.62758029975104
00:10:00975213977048974591976585465.32644141976047
00:15:00976585984180975703983811996.84302923981027
00:20:00983832984944981700984308484.66658855983086
00:25:00984417988605983859985876615.32043494985931
00:30:00985785986376982091983840498.01266478983977
00:35:00983846984536981791982997237.67865991982889
00:40:00982949983074980090981801319.39205841981471
00:45:00981894982870981145982680225.13193222981916
00:50:00982680983900981731982015241.42980490982985
00:55:00982046982059978170979204349.48712388979921
01:00:00979235980631977450978843538.91386631978979
01:05:00978843979062975860976707518.95305507977159
01:10:00976958978896976671977028342.61915478977736
01:15:00977028979211976292979210297.60679210977588
01:20:00979051980460978667980149425.86228551979527
01:25:00980149981641979006980579303.51781084980330
01:30:00980578981240979525979760163.08071893980414
01:35:00979818980643979522980038128.53551332980039
01:40:00979946980551978758979174213.04388115979497
01:45:00979211980782978887980224173.16204340979970
01:50:00980281980815979553980610150.08907035980143
01:55:00980610981548979999980814176.05605790980857
02:00:00980684983340980288982261243.91185648981914
02:05:00982261982911981642982199203.23761351982216
02:10:00982199982941981189982065194.71527363981934
02:15:00982065982386980852981658151.72923856981634
02:20:00981658982098980632981550160.63127761981391
02:25:00981550982505980597982505132.77944209981263
02:30:00982505982948981930982307116.40344881982416
02:35:00982307982351980933981513168.98728213981476
02:40:00981513981947980738981156111.64689854981244
02:45:0098116898224898115698208762.61727858981748
02:50:00982067982823981766982523167.70203162982351
02:55:00982458982633981370982017188.47774988982028
03:00:00982018983527981761983097167.55216425982845
03:05:00983169983198982208982958150.44235234982709
03:10:0098303198352998267098285297.75630270983108
03:15:00982852983041980949981106226.61153302981563
03:20:00981054981624979462980595277.65463854980386
03:25:00980601981150979918980123161.41447979980477
03:30:00980123980840979434980683118.07058076980244
03:35:0098064998070097964598008995.66243497980172
03:40:00980152981608980031981404158.99465951980913
03:45:0098131398183098073398092586.27844989981196
03:50:00980956982394979910982259142.62565523980927
03:55:0098216398299498179498257179.25801790982380
04:00:0098257198287698056598228143.91480860981357
04:05:00-
04:10:0098354098370098222898228179.99754569983008
04:15:00982281984374982140984004129.82390053983202
04:20:00984018984673983360983410168.15757865984157
04:25:0098341098393898307298372986.89475677983560
04:30:0098374298401598339398355336.41044150983655
04:35:0098355298382198265898300261.87003865983131
04:40:0098300398322298195298219282.41021941982489
04:45:00982248983620982226982784133.01738214983064
04:50:0098278198300798239598274847.72457783982703
04:55:0098274898345598252098332730.79955492982996
05:00:00983311983674980975981167122.33936376982332
05:05:0098116598234598107598188492.30915230981826
05:10:0098184398201298117898138562.99402240981557
05:15:0098139098160198095198140246.00036468981333
05:20:0098141898242498098498225681.86935603981809
05:25:0098228698248198147798165073.86303495981987
05:30:00981619981619979500980618248.94240420980493
05:35:0098061898110598033598068071.45309134980718
05:40:00980680980752979152979919221.61900550979932
05:45:00979919981192977442978247337.50499948979485
05:50:00978239980518978137979948188.12766934979407
05:55:00979904980350979099980085142.15987786979642
06:00:00980029980029978406979549169.41045576979067
06:05:0097953098033097886798024586.30861199979500
06:10:00980225982319979854981498230.53888758981260
06:15:00981498982874980939982483206.60624927981926
06:20:00982434982746981245981483175.46258057981927
06:25:0098148098294898140198282083.29120936982388
06:30:00982840983547982381983388133.33914954982952
06:35:00983303983917982578982764103.29089938983239
06:40:00982767983144981841982922110.84946547982568
06:45:0098302998328498242898258468.77174371982813
06:50:0098258598357598252698345550.30597045983110
06:55:00983456984472983157984034139.72305602983867
07:00:00983961984718983407984433147.04984288983959
07:05:00984545985546984418985240155.85336475984958
07:10:00985264986000984998985241108.91644361985389
07:15:00985241987197984800986801173.04940937986082
07:20:00986747987350986098986235124.39518564986720
07:25:00986236987350986013986933136.06319564986527
07:30:00986933986956984817984933255.94038253985891
07:35:00985000985038984400984679102.89772563984740
07:40:00984679984695983377984356142.66306514984151
07:45:00984229985901984188985519123.34427284985245
07:50:0098548798587298450398486086.12493150985182
07:55:0098492398569998457598557171.10623610985016
08:00:00985630986282985003985629167.44349576985590
08:05:00985629987460985519986965229.09186600986572
08:10:00986965987691986609987611121.42438363987079
08:15:00987607987914986112986952273.76047085987201
08:20:00986952988177986668987414139.36741663987529
08:25:00987426988282986418987009206.64238837987363
08:30:00987009988065986671987573183.60720531987410
08:35:00987553987850985405985951218.54758311986405
08:40:00985893987055985843986477169.75835991986533
08:45:00986477986672985912986401108.27451509986177
08:50:00986341986923985673986247177.91405312986352
08:55:00986227987836986000987500129.52930231987100
09:00:00987502991695987500990431664.82003897989217
09:05:00990431991000989500989967272.06479593990161
09:10:00989967992721989167992721367.99368105991198
09:15:00992546993980991788993572488.29438640993021
09:20:00993599995663992000993318484.57956643993798
09:25:00993318995290992376994103538.37257413993800
09:30:00994098995391992519994888480.60673696993956
09:35:009948881001849994620999692858.78257800998679
09:40:009994871000958997265998724693.21154460998998
09:45:0099872910024119974851001016815.651590231000150
09:50:00100095610013269991431000633400.611370601000221
09:55:0010006331001658999000999782388.144290021000075
10:00:009996481001701999048999382420.780184231000318
10:05:0099943710012809984021000366414.749409951000045
10:10:00100040010025219995001002455393.244370771001092
10:15:0010024551003372999644999889542.944948551001406
10:20:009998861001260999157999972309.480625521000118
10:25:0099997210008389991201000489241.61566756999904
10:30:0010004171000678998609999293256.57283100999606
10:35:00999282999282997554998899379.14703798998249
10:40:0099889810006609983131000486281.87315291999281
10:45:0010004701000654998335998951312.14819043999424
10:50:0099895110002279983371000173150.87880241999341
10:55:00100015610014109996701001410315.234396211000387
11:00:001001410100510010012571002635824.892264691003327
11:05:001002725100421810026571003320264.644635611003591
11:10:001003337100340910020001002002114.377944441002321
11:15:001002003100317510019531001968156.704279081002528
11:20:001001967100300010013251002816136.839489051002059
11:25:001002811100319310015241002432125.527871951002292
11:30:001002379100800010016961006924476.472062531005838
11:35:001007042100800010060611006335345.625749911007075
11:40:001006385100835810061771008147280.513270251007359
11:45:001008119100943710067071008000393.657866291008024
11:50:001008000100891510055311006496389.900455391007011
11:55:001006461100673710041381005793596.601846611005574
12:00:001005793100770110040801004420639.152711061005963
12:05:001004400100505010030881004129342.103045921004122
12:10:001004125100684010038181006044283.203964991005237
12:15:001006055100673410042971004821326.465802521005540
12:20:001004821100573010040501005236199.463473011004835
12:25:001005256100560510041501005605185.860377981004957
12:30:001005605100660310051951005684247.503452591006002
12:35:001005674100711210053981006512262.849795581006355
12:40:0010065251008114100100210019671100.252924301003765
12:45:001002066100259210005001002091423.274327451001508
12:50:001002095100234710005001000954305.226754281001283
12:55:001000954100133410000001000761303.428881681000665
13:00:001000790100260010004561001144337.347083581001395
13:05:001001214100206110005651000808183.173828161001279
13:10:00100080810023539996141001770245.582191031000696
13:15:001001680100241910010791002305180.090000671001829
13:20:001002299100406910019801003612319.536782661003166
13:25:001003702100425410026531004100233.043112871003369
13:30:001004165100444410030021004108224.825209101003735
13:35:001004108100500010031031004495317.681804891004356
13:40:001004471100497610028251003438227.049320411003745
13:45:001003427100485910031281004365190.120540961004009
13:50:001004314100495210032551003765133.678843751004151
13:55:001003697100429810030011003169142.763547551003713
14:00:001003164100460010030001004450258.594983551003951
14:05:001004408100527810036681005140152.660170671004621
14:10:001005140100549710047221004722140.762008661005101
14:15:001004722100570210045591004783158.698144571005134
14:20:001004750100541910040291004029199.974283191004767
14:25:001004029100467410031121004226205.602803741004074
14:30:001004341100486710026001003261245.669942681003476
14:35:001003335100433310025281004188191.345845621003386
14:40:001004262100565310040191005394327.213511781004812
14:45:001005291100626610050581006204258.616837791005672
14:50:001006204100777410058621006021393.145050811006647
14:55:001006034100678810056131006719225.319226581006168
15:00:001006667100803410064461007764335.930366221007468
15:05:001007729100816810067121007273356.330439511007422
15:10:001007275100769910063291006682227.262859011006921
15:15:001006682100696710041501005510432.011297221005472
15:20:001005539100561610038921004006277.950467521004610
15:25:001004006100548410040041004398277.331340461004876
15:30:001004404100625910042281005859197.557178621005401
15:35:001005884100625110017001002939564.889438821004217
15:40:001002719100294810006161002265531.294226851002007
15:45:001002240100391310018271003244418.348400541002888
15:50:001003244100600010031531005686497.194166471004801
15:55:001005640100654610051721006043207.582463611005949
16:00:001006043100688810054731005616226.714461321006152
16:05:001005630100727910050061006608268.198177441006015
16:10:001006533100710810057131006186273.335455171006322
16:15:001006251100642510049351005233230.182133281005529
16:20:001005108100587410045001004662161.276210711005215
16:25:001004721100542110039941004180191.733403181004500
16:30:001004107100510410037811004211177.269352011004618
16:35:001004211100504310038091003950157.399736111004459
16:40:001004104100436210015651003307470.404097901002945
16:45:001003300100386510020531002187225.320397121003128
16:50:001002145100316610018441002114228.104850381002488
16:55:001002141100409210020211003491193.338750391003244
17:00:001003496100513310021501004575360.435708681003981
17:05:001004570100528810042351004695136.835117181004730
17:10:001004753100483410033201003676167.651897651003833
17:15:001003749100430410031911003715124.879663491003762
17:20:001003717100454710036181004444139.958542641004042
17:25:001004347100511910037111004117132.989296821004392
17:30:001004121100424110027221002762158.695531401003466
17:35:001002802100328310023071002460118.591743741002842
17:40:001002522100384510017521002698357.895311951002644
17:45:001002667100498710025501004562310.191778221003915
17:50:001004629100524810042471005102147.198286361004709
17:55:001005102100623210049671005842289.416627561005622
18:00:001005755100682610047811005285458.666308811005724
18:05:001005257100546610041501005051253.479967361004822
18:10:001005142100555110042541005114209.024998691004858
18:15:001005208100588810045361005535211.937684211005229
18:20:001005484100882510051801008825521.311182841006971
18:25:0010087081018150100853410141941556.485635231014365
18:30:001014200101784410136441014945744.949312571015358
18:35:001014867101895010141231017437664.272282311016247
18:40:001017437101950010164731017025665.796765241017989
18:45:001017025101771510152561015648373.623791521016348
18:50:001015728101820010152301017131298.635393081016568
18:55:001017301102000010170341018439655.003484061018566
19:00:001018603102000010170781017564487.476041671018745
19:05:001017536101899110173351018339264.564441941017957
19:10:001018339101880310164181017209236.151573851017363
19:15:001017360101790010163501017149168.980596051017095
19:20:001017149101790510156791017158231.780569491016699
19:25:001017125101769210159301017475159.420038321016745
19:30:001017581101855510174061017498131.548616581017934
19:35:001017477101898610174771018692146.325979311018511
19:40:001018677101867710161161017005275.352380731017162
19:45:001017093101819210166981017301229.318617111017477
19:50:001017288101784410168121017378213.164340881017300
19:55:001017358101900010172741018617338.448918051018482
20:00:001018617101918610175471018582230.316562841018487
20:05:001018582102376010185071021830860.846945591021637
20:10:001021830102298610205231021563394.317658571021774
20:15:001021563102283110210201021320297.529745351021999
20:20:001021215102174210198561020333318.359807411020711
20:25:001020353102163110198661020378325.482999341020891
20:30:001020396102143010193791019457220.776243561020495
20:35:001019523102064910185141019702277.826528881019466
20:40:001019817102007610186291018833222.517987231019526
20:45:001018834102169610187511021564223.018331941020176
20:50:001021417102191610206331020666227.994651371021258
20:55:001020666102139710198901021262166.342614881020701
21:00:001021262102462510209931024367375.330658291022841
21:05:001024367102441010224361022594201.223901091023402
21:10:001022608102306310213871022500154.893003411022180
21:15:001022521102366810222471023334137.236076471022904
21:20:001023297102565310232181025228297.511172001024458
21:25:001025312102649010249511025376245.292233691025573
21:30:001025510102800010242071024348418.765705301026643
21:35:001024348102478410221111023350388.747200811023272
21:40:001023316102400010201001021229488.491486011021735
21:45:001021285102278710206731022000304.708031051021915
21:50:001022000102259710206351021999140.953823191021755
21:55:001021999102300010207981020822104.819863581022033
22:00:001020802102200210202391021280110.647244461021220
22:05:00102128010227651020764102186585.609023141021723
22:10:00102186510223401020439102191074.793880561021422
22:15:001021860102200010165501017790378.415021061018664
22:20:001017767101921610172171018569238.544029171018387
22:25:001018547101915110175611019040154.902310381018382
22:30:001018915101891510167281017393144.285783951017530
22:35:001017576101953010175681018650145.542046311018544
22:40:001018650101890310176501018084144.441743061018209
22:45:001018063101948210173341019423126.213653841018632
22:50:001019430101946510181261018604111.183025101018706
22:55:001018604101949910180211019155125.109700101019088
23:00:001019152102000010185431019987159.532480981019251
23:05:001019998102249710198091022186282.769782321021196
23:10:001022186102266110212721021823107.612713901021998
23:15:001021824102261810185011018575232.003311311019941
23:20:001018576101982610185011018562165.840655861019069
23:25:001018528101965910180001018300150.922925951018594
23:30:001018260101880410174991017856141.181257961018230
23:35:001017856101885010170641017811123.422611061017731
23:40:001017811101943310177321018411122.477733811018684
23:45:001018408101873110167001017785234.176438041017772
23:50:001017862101800110121841015357467.679634041014617
23:55:001015203101567710124411012902305.787103751013549
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.