暗号資産価格データベース

2020年03月07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
00:00:001003593100560010031881005192207.897156491004381
00:05:001005190100537110042271004920105.342587981004796
00:10:001004875100525410029201003225171.901799401004078
00:15:001003226100440810026731002979140.068547071003440
00:20:001003030100376010023911003642106.474599721003136
00:25:001003613100521310031871004016172.321033291004377
00:30:001004016100616910030221005395316.029238041004770
00:35:00100539510061431003679100386865.887663391004795
00:40:00100386110054421003650100474262.854057851004414
00:45:00100470010049351001438100214193.054167021003205
00:50:001002354100372010016001001600132.003060741002595
00:55:0010018081003640998332998332357.887672681000293
01:00:0099848910013189983921000849313.99814090999824
01:05:0010008381000879999059999651143.93422258999829
01:10:0099960010012919995211001043106.614929901000373
01:15:001001049100284510002141001111264.415986061001763
01:20:00100107410021101000701100128699.238008781001363
01:25:00100128610026611000700100204195.410200061001787
01:30:001002039100493410017761003740130.862095291003473
01:35:001003659100373710024311002998107.112059911003108
01:40:00100294010037861002586100274077.657090711003082
01:45:00100274010027881001461100201996.732444091002049
01:50:00100202910030611001804100277652.939815521002421
01:55:00100287510038751002473100320969.127899441003332
02:00:00100320910034851002556100289475.368648071003000
02:05:00100289310050271002893100453786.554273451004163
02:10:00100453710045371003697100388826.192342301004100
02:15:00100392910052511003888100525153.259219701004791
02:20:001005251100714210052511005697142.312413761006204
02:25:00100580510063301004633100619777.043282981005307
02:30:00100610010077001005819100584783.219059851006767
02:35:00100584710069861005029100554076.511835091005967
02:40:00100562510064241005298100620226.198739471005720
02:45:00100620210067541005050100572783.765676571005880
02:50:00100584210065021005350100638271.626943381006041
02:55:00100640010075151005992100723766.989370731006617
03:00:00100729010077151006979100760394.260462911007466
03:05:001007604100849010071311007972235.279018181007809
03:10:001007972100849610075301007935126.478573481008011
03:15:00100775410079411006180100657033.281965201007194
03:20:00100659010067701005800100614722.227318841006212
03:25:00100614610067471005909100594914.373973901006282
03:30:00100594810076891005948100694042.237630581007030
03:35:001006954100763810066301007447109.663239841007227
03:40:00100744610078471007218100744425.515853441007438
03:45:00100750510081391007058100813923.431406001007728
03:50:00100813910083831006954100740644.981331481007970
03:55:00100741410074151006303100659356.367285501006974
04:00:0010064271006892100630310068920.090000001006549
04:05:00-
04:10:0010067101006710100599510062176.171093821006271
04:15:00100611710075471006117100693214.936822121006978
04:20:0010069321007501100654010074269.280483951006966
04:25:00100738310097651007218100921457.132952971009021
04:30:00100921410100361009082100953389.509712521009682
04:35:001009532101009510086411009598156.562205331009321
04:40:00100959810101591008824100885055.733858061009531
04:45:00100885010101171008224100923188.108232071009168
04:50:00100900210092131008104100850529.743295961008599
04:55:001008490100926910072551007255102.308441171008545
05:00:001007254100839010072141008009127.271363301007972
05:05:00100800910083801007431100825515.211362491008123
05:10:00100838510083901007089100758721.586363771007735
05:15:00100758710090001007587100870112.415740081008709
05:20:00100854710097581008273100945027.662346901009016
05:25:00100945010099161008603100941749.292660991009243
05:30:001009417101150410092041010918541.876294021010964
05:35:001010918101150010107571011446248.873641791011090
05:40:001011446101163010108701011542101.740927381011215
05:45:00101154210120821010526101076085.638893771011551
05:50:00101088910110991009305101061326.302739051010354
05:55:00101061310121221009749101129238.354062531011024
06:00:00101121010127581011210101275036.966681081012347
06:05:00101275010127501011608101213413.114761931012140
06:10:00101213510127491011490101204221.100617161012011
06:15:001012042101322810120421012744160.085401871012850
06:20:00101270310132481012702101273995.194956401012881
06:25:001012739101363810122371013099159.664883341012986
06:30:001013156101377310124571012627377.094810371013071
06:35:001012618101324910125181013227204.389570321012904
06:40:001013227101322710113501011368340.786305761012209
06:45:001011368101188410111621011542278.852793281011475
06:50:001011543101241610111491011648252.050816901011532
06:55:001011649101263310114951011650207.050008821011996
07:00:001011650101280610116501011901302.812361781012284
07:05:001011900101322510119001012448226.322960831012682
07:10:001012448101248510102001010857445.083106081011357
07:15:001010857101085910071851007716433.968186771008940
07:20:001007209100886510068971008082227.724138871007948
07:25:001008082100880910074741007478400.536324201008089
07:30:001007478100865310074751008184374.742408661007843
07:35:001008184100834510076641007763434.925110641007916
07:40:001007763100991510076651009403487.175667581009119
07:45:001009402101039610093711009922414.040633011009926
07:50:001009424101079410090881010108336.911828081010000
07:55:001010104101101610098771011014297.136915191010415
08:00:001010598101212010102531010843315.496261951010916
08:05:001010843101148610104211011486287.861675061010887
08:10:001011485101280910112181012238161.993491211012088
08:15:001012238101377510118801013667182.915206191013135
08:20:001013667101368810130691013436154.467776411013409
08:25:001013436101343710101011011149273.754586981011217
08:30:001011150101372110111501013721292.143091501012759
08:35:001013753101398510132491013249317.365506301013542
08:40:001013250101409310132491013753264.659401241013483
08:45:001013753101447910120481013884514.070796771013407
08:50:001013884101449610132021013203269.548114931014002
08:55:001013202101494010125051014310439.173106851013447
09:00:001014310101600010127321013236243.791677561014271
09:05:001013236101323610111491011867130.083747201011985
09:10:00101186710126031011302101130286.895273001012062
09:15:00101128110123251010675101219966.962173851011341
09:20:00101220010125151011800101231523.457981621012048
09:25:00101231610127741012285101240919.977768881012459
09:30:00101241010138501012148101270632.524616611012780
09:35:00101269610134721012142101247416.668440901012761
09:40:00101247410149091011910101437140.518320581013708
09:45:00101437110147611013350101428565.501525521014236
09:50:001014286101540810125231013705315.809768231014049
09:55:001013705101450910128711012874172.533689871013612
10:00:001013410101423210111111011287200.655534711012888
10:05:001011580101245210113891012072135.059241671012082
10:10:00101207110126681011500101195199.537304671012074
10:15:001011903101238710108511010853135.887650981011779
10:20:001010852101140610100991010722309.010529101010810
10:25:001010722101235710100991010627277.706118091011069
10:30:001010629101181710104641011149116.710125791011031
10:35:001011150101150510104141010448101.019395041010919
10:40:00101044810110921009731101008072.903644601010256
10:45:001009941101009810079991009018352.479920181009153
10:50:001009019100915510085351008985317.108202351008968
10:55:001008985100975310080451009147354.677907081008797
11:00:001009147100979310090491009049228.137734741009291
11:05:001009050101117710090501010523239.448200171010232
11:10:001010523101090810095741010098311.022817071010300
11:15:001010098101009910095741009586244.581716971009717
11:20:001009586100993710090491009347292.615549361009556
11:25:001009347100934710086961008703318.340049121008862
11:30:001008699100978910082711009763320.807035311008916
11:35:001009763101026310094701009620235.097207421009889
11:40:001009620101063210094691010631196.722091021009940
11:45:001010631101089110098541010270172.414987171010395
11:50:001010271101089510085261008956234.655383591009663
11:55:001008955101070010089551009995132.841834411009539
12:00:001009995101068110092651009367204.298624921009884
12:05:001009367100993210093671009428105.431897341009556
12:10:00100942810101301009427100962273.369297371009742
12:15:001009622101024010090281010101186.647231181009543
12:20:001010102101061810096131010400202.072066221010310
12:25:001010316101167310099471011087284.809415911011026
12:30:001011087101217110110861011511254.875768531011680
12:35:001011511101190610100771010719207.149103251010575
12:40:001010625101125410102511010686126.682072101010709
12:45:001010686101068710095761009821244.306758361010079
12:50:001009821100982210089511009421185.791501011009288
12:55:001009422101019010091251009673215.337642001009754
13:00:001009674101132910095741010888202.895986481010006
13:05:001010888101132810102041010227178.943395271010712
13:10:001010228101099110091701009403250.274553311009960
13:15:001009402101030410094021010190115.218337311009898
13:20:001010099101018210090501009502137.131647551009588
13:25:001009502101016810090491009468154.436833671009654
13:30:001009468100970510076201009559126.803931551008775
13:35:00100955910095591007600100798320.195409511008282
13:40:001007963100822010069491008195168.072834881007310
13:45:00100818410085011007363100763378.708134741008008
13:50:00100765910086161007575100785190.527242581008199
13:55:00100785110089161007850100851465.972713031008410
14:00:00100851410085151007000100759193.030538781007853
14:05:00100759110080311006950100745574.334099581007436
14:10:001007456100779610067871007000125.671739131007272
14:15:00100700010077261006545100772625.233458111007048
14:20:00100760710091391007425100859978.302914861008567
14:25:00100860010091591007480100776792.757064031008399
14:30:001007767100798310046191007910169.210333171006138
14:35:00100791010088351006556100721042.555564151007741
14:40:00100719410088881006975100837026.329185431007780
14:45:00100837410088321007383100851020.863814391008233
14:50:00100849510089971008132100882010.823389111008645
14:55:00100893110089981008406100861250.763097921008847
15:00:001008612101010010083301010100319.385783861009249
15:05:001010102101062410091671009807133.803175431010127
15:10:001009858100986810091691009602229.574878561009601
15:15:001009601101034610093011010258271.976858991009972
15:20:001010258101075010102571010715223.424689311010571
15:25:001010715101075410100171010186137.814179531010355
15:30:001010186101165810092471010099316.765255581010318
15:35:001010099101010010085831009792264.486252451009399
15:40:001009792100979210089231009234129.591738791009280
15:45:001009234100979610082811009351233.811959591008946
15:50:001009352100946010080771008767207.344963251008933
15:55:001008767100924610079991008023307.209169901008518
16:00:001008023100856410068101008564202.286240341007965
16:05:00100856310090771007488100758091.175647231008440
16:10:001007580100823110050001006159108.612471321006757
16:15:00100615910075571005424100717432.621199911007004
16:20:00100705410075491006905100719326.172551621007332
16:25:00100716210095731006824100861181.780828981008444
16:30:001008611100941510082611008394163.486677331008678
16:35:00100839410091691008298100903677.138147041008575
16:40:00100848010090381008436100865014.717759601008758
16:45:00100868010094601008544100897525.353500401009194
16:50:00100896610095511008951100905452.284575801009186
16:55:00100905410098991007630100941952.042817581009137
17:00:00100930310099991007592100943858.141122131008780
17:05:00100943810108591009320101044916.396913401010244
17:10:00101044910116591010168101079851.018139151011244
17:15:00101085010112771009633101074475.625949371010486
17:20:001010769101291510103501011862298.302114181012089
17:25:001011861101275710111541011924172.825509211011817
17:30:001011924101222210106931010890201.380853781011496
17:35:001010853101129610099341010718283.351100721010729
17:40:001010714101230510101061011638408.149404051011223
17:45:001011638101289610116381012500378.095684981012282
17:50:001012339101398410123391013209212.459767011013003
17:55:00101313910137261012001101286858.832776601012947
18:00:00101286810130031011842101281055.971898891012472
18:05:00101255610128371010971101120632.135910201012049
18:10:00101114110120711010763101167011.874581861011408
18:15:00101160810119331011365101151212.157171751011584
18:20:0010115021012201101142010121707.183955541011784
18:25:0010120001012201101172010119002.788335161012028
18:30:00101212510122411010807101081258.159396211011441
18:35:00101088810118871010807101128518.300965631011206
18:40:00101170010118771010858101130112.680335121011360
18:45:00101152210131301011522101279529.647816021012396
18:50:00101284510130001012307101261988.525637451012632
18:55:00101261910130001012320101287756.952727451012771
19:00:001012910101377010127771013770430.841525941013313
19:05:001013769101404510123611013017388.524852141013272
19:10:001012982101459510129651013309311.443548691013638
19:15:001013309101437310128991013967244.479059551013388
19:20:001013969101427010132421013935114.694211791013857
19:25:001013956101423010131701013761141.029013691013703
19:30:001013761101498610137611014247293.588318151014195
19:35:001014247101517810138131014253375.912773351014371
19:40:001014096101507510139661013972362.695659111014428
19:45:001014299101540510133591014473382.472960621014010
19:50:001014473101504810123271013448462.970627331013062
19:55:001013449101351810119121012230227.498847091012650
20:00:001012230101312810118431011953187.602371561012384
20:05:001011845101274210108071011387299.582527111011611
20:10:001011387101229510111501011348181.801183771011641
20:15:001011151101135810106771010678252.336878751011092
20:20:001010678101168810094811010108224.566645871010542
20:25:001010107101104110096881010536150.338673301010321
20:30:001010537101223210105371011544224.947163461011388
20:35:00101154510124191011545101162589.964626431011734
20:40:00101163510129671011583101231962.850092621012323
20:45:001012320101285910115461012149190.406982941012330
20:50:001012148101268110110701011753146.160759451011652
20:55:001011532101223710112471011647172.936063831011841
21:00:001011647101425010115641013011152.506793971012795
21:05:00101301110137541012741101345939.078881361013146
21:10:00101311110139001013104101324934.477765321013451
21:15:00101357410137741013249101344169.557417431013495
21:20:001013431101534610132501014967316.258835201014298
21:25:001014966101587510144941015806298.280634011015244
21:30:001015806101580610124801013249317.697299351013474
21:35:001013249101335110127241012735121.176193931013052
21:40:001012736101324310111491011582239.034998181011600
21:45:001011582101258910111491012131295.159131561011761
21:50:001012131101274110111491011412136.481831261011903
21:55:001011411101154510106241010741254.657753761011082
22:00:001010741101200010104531011467401.594116431011066
22:05:001011808101181510111491011317186.995371171011329
22:10:001011317101283410111491012215304.759916231011965
22:15:001012216101317510120731012167361.856806691012612
22:20:001012163101290510114901012457306.725590091012177
22:25:001012457101245710103161010582351.370113241011569
22:30:001010581101198610103181011575437.421334821011047
22:35:001011954101195410098921010224237.683118411010757
22:40:001010225101064210092071010100436.139868141009865
22:45:001010099101065110092591010322446.720665611010040
22:50:001010111101107910098811010595205.619727431010411
22:55:001010595101091410095741010013189.182699351010206
23:00:001010005101188710100051011296269.366138471010834
23:05:001011296101219910112721011423296.275985771011543
23:10:001011423101241510112721012414267.490213281011838
23:15:001011994101262210106261010626295.888318401011660
23:20:001010774101205410101001011096357.519216851011277
23:25:001011097101109710099521010638314.284295421010479
23:30:001010639101064510098131010539232.943130891010241
23:35:001010160101213910101571011139209.530820741011436
23:40:001011139101219510110371011278164.236977861011457
23:45:00101127810119671010636101118579.902821041011331
23:50:001010820101251010105761011736135.990841321011590
23:55:001011735101300010111631012591129.321545701012078
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.