暗号資産価格データベース

2020年03月06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
00:00:001012855101495610126111014187204.280130501013715
00:05:001014187101528710124871014983181.951542231013602
00:10:001015033101580010137931015550157.194018661014919
00:15:001015549101633110148121015128169.308826831015497
00:20:001015097101515810138321015116167.645064581014443
00:25:00101511810160851014475101589365.780823781015503
00:30:00101578510171681015743101711995.673834051016499
00:35:001017023101800010151361016106149.382081231016219
00:40:001016106101698110150901016252144.898449441016159
00:45:001016313101670510156171016289127.248165771016049
00:50:001016333101749110158021017406164.182606991016861
00:55:001017451101888810173631018803198.838059521018257
01:00:001018769101888810170001017407262.545457801017901
01:05:001017407101889910174071018800114.409610211018401
01:10:001018800102118310178251019904281.095065571019496
01:15:001019911102088910188061019373193.184977851019690
01:20:001019361102020410187561019595154.500824141019460
01:25:001019646102184310195781021545239.757047481020751
01:30:001021545102261310192661020003356.644071701020848
01:35:001020228102064710166441016644228.543176731018816
01:40:001016846101805510164581017282128.708236631017405
01:45:00101725010177461016250101691188.604126921016963
01:50:001016911101743610156771016698134.325465421016482
01:55:001016698101798110166421017622110.553542881017515
02:00:001017622101850110171031018011128.642818781017892
02:05:001017895101813110157131015999121.027273821016674
02:10:001015999101665910153561016157106.229592291015966
02:15:00101615710172371015718101693487.491194281016549
02:20:00101693310175801016408101675095.755286821016876
02:25:001016781102081010167221019435247.312978721019220
02:30:00101943510199701018500101990095.191135621019090
02:35:001019900102055510179121019623150.485071201019208
02:40:00101962210203831018734101959481.535191901019521
02:45:001019513101953410173101018317134.208805541018085
02:50:00101831710188551016800101704789.440168681018007
02:55:00101700010179111016796101729642.207479091017326
03:00:00101719510179571016548101795739.841157141017252
03:05:00101793710185821017281101816066.449849921017868
03:10:00101816010183131017097101735273.265453001017604
03:15:00101749810178391016700101670048.316232081017237
03:20:00101670010169261015502101618978.344918471016365
03:25:00101623010170001015888101662458.047620501016543
03:30:001016634101922010139781018161228.495004551016539
03:35:001018161101928410177981018630103.536587911018592
03:40:001018630102039710183641019942136.685512661019465
03:45:001019927102044910188831020348105.153816171019644
03:50:00102029810204681019167101934458.219067961019709
03:55:00101932510203771019138102020133.987140031019923
04:00:0010200401020263102004010201650.110000001020211
04:05:00-
04:10:00101969510200501018940101957734.655249091019398
04:15:00101953010196711018150101924929.291514091018809
04:20:00101924910192491017627101788436.867310561018401
04:25:00101788410187341017627101783339.732741891018079
04:30:00101785010186441017784101847918.816765531018200
04:35:00101847910184791017471101790865.769689571017984
04:40:001017908102085010176551020691100.707674371018980
04:45:00102062010206811019587102014181.897912581020096
04:50:00102022510207521019692102019665.600860831020155
04:55:001020196102406610196801023871182.613589801022173
05:00:001023871102471010187201019560205.334913461022728
05:05:001019417102077610177481019828124.512982061019182
05:10:00101978210202721017479101776090.720111381019059
05:15:001017775101801110157001016989103.563088411016783
05:20:00101711810171771015851101630273.323008841016471
05:25:00101636210172001015853101660725.671537571016471
05:30:00101657310171971015636101563649.717918721016475
05:35:00101567410168091014123101607594.430256211015268
05:40:001016096101613010130001014540158.008782541014871
05:45:00101454010167321013782101625977.417939451015193
05:50:00101625910166441015753101648835.845779491016248
05:55:00101648810184901016195101735057.982373621017151
06:00:00101735010173501015633101661636.241116651016224
06:05:00101661510174961016178101749632.475878111016842
06:10:00101750010177681015684101675446.103445481016611
06:15:00101675410185001016238101806486.829426661017590
06:20:00101814410187151017469101796385.398172661017977
06:25:00101796310183831017862101810016.247185981018180
06:30:00101807210181001016318101690342.251271731017205
06:35:00101690310179071016527101782534.563906541017001
06:40:00101782510182001016750101677620.092256051017627
06:45:00101675010169761015353101570646.265664401016239
06:50:00101570610171151015706101688021.501511311016312
06:55:00101701510172331016111101659037.896137421016737
07:00:001016586101658610136701014525134.103886451014793
07:05:00101452510151111014133101436748.288783901014600
07:10:001014359101435910128231013452118.523742751013332
07:15:00101345210152931013217101405090.080413081014259
07:20:00101437810151841014033101427868.350580631014564
07:25:00101427810155841014235101542559.182795051014884
07:30:00101545410161741014989101564395.331188371015527
07:35:00101571010157101014350101458357.425803801014976
07:40:00101467910150361014048101466146.542130601014522
07:45:001014661101487810129011013223137.830893841013399
07:50:001013137101380010128961013053117.645731281013298
07:55:001013053101336410093501010509378.627393071011209
08:00:001010538101053810077281010387423.233119851008943
08:05:001010293101055010091961010195154.355236751009973
08:10:001010145101060010083101008520138.262532581009503
08:15:001008424100993210076191009640278.161784381008912
08:20:001009625101051710085291010088146.779461441009628
08:25:001010088101085810094121009923112.332578811010075
08:30:001009948101132110077621011184337.200382251009168
08:35:001011192101169010081331008444236.946314711010005
08:40:001008233100842310068141008423290.299501841007622
08:45:001008367100844810060581006344260.334376621007072
08:50:001006408100787110060461007385182.965538741007060
08:55:001007439100987710069461009022246.739824801008687
09:00:001009022101109610063711010337493.334633501008723
09:05:001010381101100310095391010093147.094408631010158
09:10:001010038101109610092581009679108.351805331010289
09:15:00100955310106061009432100973681.138293251009965
09:20:001009747101232610094811012100136.804978401010948
09:25:001012100101223010102141011130137.694155661011249
09:30:001011219101197810088211009703184.777500201010367
09:35:001009636100978310080001008412174.159273351008751
09:40:00100841210088101008039100846987.649931781008475
09:45:001008397100901410053051008267459.760145641007330
09:50:001008222100866910050001005000187.147765021007294
09:55:001005013100631010034321003885420.472183641004946
10:00:001003885100615210030341005913323.918208851004516
10:05:001005918100659310046181004924220.954892281005476
10:10:001004918100647710047401006270157.665345011005821
10:15:001006303100660210046241005216191.971675061005659
10:20:001005216100638710048971005359114.600837531005558
10:25:001005359100671410047151006587120.155594231005721
10:30:001006552100758110063421007334180.003542681006909
10:35:001007329100732910063571006553130.571822381006766
10:40:001006645100789810062901006617115.656632591007104
10:45:001006615100683210052081005287129.859657331006306
10:50:001005268100616010046011005222188.253153311005466
10:55:001005224100534410045231004884146.879725891004883
11:00:001004946100602310043811005132176.414000981005142
11:05:001005133100587110048511005270107.842244221005262
11:10:001005321100627210046561005723152.428788071005534
11:15:001005715100768010055751007035297.783532971006886
11:20:001007134100741210062001006439122.089496221006802
11:25:001006533100820810063361008204122.801652091007390
11:30:001008192100992110077171008884296.365156731008824
11:35:001008834101114310087171010853286.313034271010102
11:40:001010802101125410099001010491110.108527831010434
11:45:001010496101060410092781009873112.754570711009934
11:50:001010229101035210086581009510130.013225871009513
11:55:001009510100986610087181008883101.154616671009371
12:00:001008883100894110074951008162241.081891731008254
12:05:00100816210088001007866100818096.253317931008367
12:10:001008125100869210074711008012128.824722531008068
12:15:00100801210088971007950100818073.835702091008403
12:20:001008180100840410067981007306178.026604321007472
12:25:00100730610080601007000100759469.757344281007579
12:30:001007537100860010072291008055102.704414891008133
12:35:00100803410089631007954100856780.908299431008491
12:40:00100856710089201008075100822262.539007701008554
12:45:001008222100841110067171007011114.334493981007446
12:50:001007078100872710069031008454135.973708161007554
12:55:001008454100850110063841006724140.784395881007295
13:00:00100672410077791006399100730053.346069751007288
13:05:00100730010080001007099100771428.398929331007615
13:10:00100771210086701007033100806180.672858641008091
13:15:00100800410083001006993100735375.056791711007616
13:20:00100726410074421006254100639687.564091891006793
13:25:001006365100660810038001004364347.608311101005360
13:30:001004364100441610025001003159398.492787221003486
13:35:001003252100375510012131001851444.590338771002509
13:40:001001945100366410017701003492201.695430811002731
13:45:001003492100729710033731006609416.097926261005193
13:50:001006670100888810066101007397349.973549451007743
13:55:001007397100776010066781007380115.029767851007136
14:00:001007449100862110071331008129104.804531081007811
14:05:001008149100885010064321008545249.811069921007792
14:10:001008545100981610079441009179242.112139481008752
14:15:001009100101102810090751010239459.015588181010231
14:20:001010224101074210094701010175336.661912181010190
14:25:001010175101038810087901009951246.276565181009558
14:30:001009923101250010098201011557344.015427131011562
14:35:001011558101322510115571012933212.741463291012448
14:40:001012933101360810122001012761203.907060671012952
14:45:001012761101423510121271012186216.731067651013134
14:50:001012258101308710120661012643134.998655431012561
14:55:001012630101583210125271014083256.600082391014077
15:00:001014085101550010126401012640219.938094181014028
15:05:001012617101394710123311013764163.851869351013038
15:10:001013831101453610125381014317172.736342921013724
15:15:001014317101573710139101015500198.641785801014867
15:20:001015614101585010145431015000233.626111701014994
15:25:001015000101534810138501014452190.653937651014578
15:30:001014542101470510133261013815146.625773701013984
15:35:001013779101539910134301014716208.834951051014300
15:40:001014706101530010138881014161134.430454441014604
15:45:001014227101427310135381013942144.382035481013924
15:50:001013961101568010137001015073129.366654741014755
15:55:001015100101551810139341014279122.663525701014616
16:00:001014292101600010140001016000130.105888351015130
16:05:00101600010169341015748101662197.752950131016300
16:10:001016706101700010155171015858150.488508931016326
16:15:00101585810159191015158101568489.108617571015475
16:20:00101565910166161014942101626585.654916311015738
16:25:00101626410167611015550101600064.787883501016185
16:30:001016000101903210160001017950211.495172461017820
16:35:001017950101875910142381014712273.500974761015727
16:40:001014631101546110120671012634290.458324841013828
16:45:001012720101403910126591013141187.999419401013358
16:50:001013141101433110125201012641171.720016181013365
16:55:001012616101411410122011012572250.379574051012874
17:00:001012572101395810123261013313162.269082631013005
17:05:001013265101397210122251012385150.950662141012988
17:10:001012275101288310105901011707335.036854451011618
17:15:001011681101170610098731011031300.706381081010753
17:20:001011032101232810108611011705164.253827611011663
17:25:001011704101216710108821011542108.129546211011487
17:30:001011488101233210106011010874137.832275561011472
17:35:001010874101087410096851010236198.767410661010180
17:40:001010239101166110099881011190148.048456891010876
17:45:001011103101252510110071012190203.817856281011911
17:50:001012190101344410120671012334257.029127611012815
17:55:001012314101385010116241013850118.535155421012577
18:00:001013842101521010135001014650217.839160821014199
18:05:001014650101515710137141013913150.130078211014403
18:10:001013913101516010138611013998166.053396191014456
18:15:001013952101480810131091013582168.454568501013990
18:20:001013582101445210128871013867130.566743611013624
18:25:001013844101411310118611012396158.066454861012770
18:30:001012396101305010118651012768104.280255811012506
18:35:001012767101305310118711011889115.385994281012431
18:40:001012012101250410108441012148154.492396581011714
18:45:001012129101214810109211011272167.230482931011602
18:50:001011200101188910109001011016102.868863401011405
18:55:001010952101160410077771008886301.859375631009698
19:00:001008877100891010058971006892414.466742651007076
19:05:001006850100714110054051006720186.455697581006443
19:10:001006702100700910050261006783228.462257501006158
19:15:001006726100755510060001007103144.201044411006888
19:20:001007150100715010054761005640108.163942841006472
19:25:001005653100629910040591006140250.286475221005143
19:30:001006142100933210057261008023386.592756981007862
19:35:001008025100991810079301009819274.726992011009147
19:40:001009747101285310095901011180422.071700041011602
19:45:001011180101210010102111010596241.363001051011162
19:50:001010534101246610105001012067231.367144991011736
19:55:001012067101505010117101013734312.813477921013455
20:00:001013734101600010137021014399212.546262201014937
20:05:001014399101440010117411011958295.127267411012872
20:10:001012021101480010119001013237211.898416521013672
20:15:001013237101323710105621011363255.157753491011634
20:20:00101136410123151011112101161084.497286541011669
20:25:001011689101381610113001012738120.595565751013021
20:30:00101273810138471012611101282881.415662351013283
20:35:00101286810128681011950101270061.196481661012491
20:40:00101253410137011012303101248680.831975741013049
20:45:00101248610138501012306101335362.303676621013306
20:50:00101335310150001012626101500067.762043311013925
20:55:001014859101600010097511009884423.635574091012416
21:00:001009884101086310075501008849490.952081371009312
21:05:001008849101014910081191009761200.957613231009276
21:10:001009704101053610086811008877192.220656321009700
21:15:001008891101042510084471010378238.020079881009710
21:20:001010378101050310073681007974334.057643381008513
21:25:001007974100919610072101008052261.728163281008047
21:30:001008073100907810075841007899164.842684381008224
21:35:001007899100855310071081007740168.152379071007714
21:40:001007724100882810070261008453131.740793541008036
21:45:001008453100884810071401007650111.281774881008009
21:50:001007650100963310073941009378159.797910761008630
21:55:00100937210096331008828100907872.811673031009264
22:00:001009030101085010088371009902100.009748591009886
22:05:00100985710099021007546100785286.992656691008714
22:10:001007951100845510057001006574252.042940831006680
22:15:001006604100703010052461005384193.014908521006093
22:20:001005372100618010045001005708183.031487891005425
22:25:001005707100727210056051006724118.375937431006686
22:30:001006724100883910061921008617178.447922821007352
22:35:00100861710086191007384100798381.341176151007969
22:40:001007948100800610064451007258111.742549771007185
22:45:00100717310077831006922100705166.544208051007318
22:50:001007060100723310041921004896249.257481901005712
22:55:001004896100599310025741004862419.500113431003999
23:00:001004758100519410030501004200169.110219981004169
23:05:001004245100520010019051002225204.475351251003636
23:10:001002096100385010019051003610153.481964611002905
23:15:001003610100464110025341004541118.840856091003330
23:20:00100451110047181003434100450069.954303961004043
23:25:001004487100643610034301005787148.834652771005043
23:30:001005687100740010053961006700253.890985041006407
23:35:001006695100699810048921005263132.675391951005799
23:40:001005262100526210031951004443163.748204801004187
23:45:001004450100453010022001002539171.422519261003378
23:50:001002500100305010001001002167315.131781961001909
23:55:001002184100433610021651003601184.843197451003265
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.