暗号資産価格データベース

2020年03月08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
00:00:00101259010146671012057101234298.109468491013205
00:05:00101234310146501012312101350044.606062001013351
00:10:0010135001013534101268210135009.199751901013088
00:15:00101350010135001012185101271111.391251631012705
00:20:00101274910130001011802101300012.816290001012311
00:25:00101277910132161012215101221557.607871001012899
00:30:00101221110128401011953101207926.963646851012282
00:35:00101263110129401011923101192334.802706721012606
00:40:001011924101264310113251011424119.664680511011931
00:45:00101142410122081011424101192241.706113951011905
00:50:00101220610125441011755101189615.459725341012098
00:55:00101189710134581011890101257617.697122551012733
01:00:00101257610135551011165101185326.304798181012413
01:05:00101149010133981011050101283116.045398921011990
01:10:0010128311013500101261010133426.841100001012994
01:15:00101261510135551012615101305927.988999721013402
01:20:00101306010140001012148101239139.776966051013253
01:25:00101235610135001012000101302711.268192301012773
01:30:00101302710144901012971101344121.482465931013844
01:35:001013649102091010136421018294503.753684511017086
01:40:0010184571019726100275010071521330.179706411008942
01:45:001007715100911210061561006978352.023424161007737
01:50:001006978100743510060561006056118.127960811006694
01:55:001006083100608310016971003114454.052254841003361
02:00:00100311410036299893859921501478.87382191996050
02:05:00992078996276987750995236582.51381535992628
02:10:00995325995670992171994317388.00157819994167
02:15:00994729996363991889993966335.99012441993928
02:20:00993559994863991766993412289.20437750993566
02:25:00993973995261990606992740282.02127144993310
02:30:00992747994136989405993569438.02511741991742
02:35:00993527994555992562994349138.33712055993576
02:40:0099434999455599276899380934.52726095993849
02:45:0099392999438899063099090075.02773974992332
02:50:00991048992588989199990807298.60993911991096
02:55:00990062991295989649991278130.57220236990761
03:00:00991278991278983000984971646.98621231986459
03:05:00985172985172981300981931150.31553342982798
03:10:00981925984989980282983211145.02168724982921
03:15:0098322898553598190098422374.52380746984004
03:20:0098407598590098292498424769.75348145984580
03:25:0098442998469498232198411959.49036283983174
03:30:0098438698496298211398478475.75813377983473
03:35:0098478498640198421598435183.17746864985573
03:40:0098421698650098370698632655.68454565985011
03:45:0098632698671898550098592859.11677781986081
03:50:0098592898599898352098428059.40271218984839
03:55:0098426198530898323998507434.97159994984472
04:00:00-
04:05:00-
04:10:0098523698590298411898411852.85404232985224
04:15:0098411898614398411898614024.78003672985221
04:20:0098575898645698500098645625.11622030985710
04:25:0098645698729398632898654439.48163219986907
04:30:0098654498675898632098635012.70190929986454
04:35:0098649298665498499098515610.79180668985670
04:40:0098512498675898499098535727.72814241985906
04:45:009854619854619845329851046.95981604985005
04:50:009851049857789851049857765.90117397985455
04:55:0098577898675898479098655015.73769656986236
05:00:00986532986565982000983128149.29447053983614
05:05:0098303298517398295698513152.76332249984252
05:10:0098513198606698476098600635.26095258985253
05:15:0098600098685798539298667843.52316682985968
05:20:0098651698693198632098680725.76167816986751
05:25:0098680798714098680798682359.58904867986901
05:30:0098682398713198632898709862.46429476986728
05:35:009870119870119867629867839.67670801986977
05:40:0098688098700098438098540825.37680447985308
05:45:0098540898584598385098504926.84531931984915
05:50:0098498398623398478098623311.53004404985747
05:55:0098623498633898506398576132.15599082985854
06:00:0098576198576198325098397841.38757022984182
06:05:0098398198543398397798543014.74263670984817
06:10:0098543098621198515598604019.65094628985815
06:15:0098584398604098546198562231.42551106985743
06:20:0098603598608298496298558320.99139672985628
06:25:009858829868879855849867008.34876110986413
06:30:0098687598735598670098701023.69039346987188
06:35:00987009987603986978987244114.32962402987197
06:40:0098700698769598642798759660.59692432986994
06:45:0098759698759798680098680031.39080656987199
06:50:00986739987163985443986202117.70739264986489
06:55:0098606998637898543898626512.47088736985973
07:00:0098629898675198532998662014.01927112986027
07:05:0098662098737798640698736427.64168954987130
07:10:0098736498774198589298726257.97329700987469
07:15:0098728198812398728198812316.43574048987771
07:20:0098812398850098792098831727.13637630988274
07:25:0098836798850098731298733119.06224996987676
07:30:0098733298832698727698813426.48606001987654
07:35:0098804198879198777798827737.77723564988346
07:40:0098813698880598801298873010.17437610988370
07:45:0098869098985898842698962433.03989542989034
07:50:0098962598997998941598961525.45546919989673
07:55:0098960098999998899198929023.29242543989448
08:00:0098929098937198820098820019.84314435988764
08:05:0098846498948198830798917224.31688106989174
08:10:00989090989172985000987096112.88851023987294
08:15:0098709698739498684398725036.49392909987080
08:20:0098699998800098675798787327.68876180987507
08:25:0098783698788398711798760114.16477509987495
08:30:0098760298760298661498700024.72231821987088
08:35:0098700098714798620098620018.32660820986699
08:40:00986197986223984192985220133.00065015985121
08:45:0098513598605098469098594245.71124664985250
08:50:0098594598689098575698607554.21227734986384
08:55:0098607598665098584398619023.63175908986274
09:00:00986155986483983092983925188.06231650984370
09:05:0098393498517298356698390071.02835329984325
09:10:0098390098440298263498376672.16589225983454
09:15:0098378198427798288998296838.87166557983703
09:20:00982888983097974000975195612.83890479976897
09:25:00975195975638973717974968185.72429091974587
09:30:00974968974968968191972490515.97819275971423
09:35:00972490972520970889971184125.39498644971729
09:40:00971179972015969558972015172.99688272970703
09:45:00972032973146971583971836133.34240826972298
09:50:0097190597379797158397362794.55121848972688
09:55:00973627974682972888973823137.22880831973854
10:00:00973718973882971746972500160.16292804972758
10:05:00972501975100972018974550136.07246776973901
10:10:0097460097510097341297409489.23566208974068
10:15:0097409497501097357197415076.13256050974289
10:20:0097413197447897302197318366.21949959973653
10:25:0097318397459897315097395499.32323350973972
10:30:00973956975030973094974650300.67372013974420
10:35:00974650974651972417973699114.79002283973386
10:40:0097368997399397312297342562.20988305973565
10:45:0097355897367397314497343336.61167626973417
10:50:0097345997345997177297181888.34692195972526
10:55:0097178097261297077997237496.62706829971684
11:00:00972374972438970700971157114.89281465971397
11:05:00971185973120971091972417130.81266915972047
11:10:00972328975812972214975402251.23953406974165
11:15:00975402976673974936975765547.50207270975620
11:20:00975764976361972392973033313.87126904974842
11:25:00972757973485971737972150113.93292468972360
11:30:00972150972744970312970961237.04219768971438
11:35:00970911971266968722969483388.72374879969739
11:40:00969434969991967366968152552.26321377968563
11:45:00968118968445966538967194462.95684122967350
11:50:00966991968598965100965782484.89581865966738
11:55:00965850967566965000965852426.95876053966010
12:00:00965934970431964000969003587.17945455967885
12:05:00969011970000968000968472254.11229528968851
12:10:00968456970410968426969579173.28186070969605
12:15:00969579971122969331970246186.87939001970457
12:20:00970312970662969000969607143.44133133969760
12:25:00969644970965969241970723128.94826702970191
12:30:00970614972190970045971041238.68598737971087
12:35:0097119297121897028897059273.59362494970781
12:40:00970533971098969290969946288.11754607970083
12:45:00970091970995968896969379170.27289331969829
12:50:00969384970383968892970039117.80760381969673
12:55:00970116971130969500970577129.09459223970172
13:00:00970577971050968709969120204.81877035969719
13:05:00969120969493968500968770215.37212760968926
13:10:00968844969456968126969250102.64389105968727
13:15:0096927096979896865596948298.49480416969305
13:20:00969427970050968690969882135.90533008969502
13:25:0096980397057796935996973499.24553817969868
13:30:0096972896998996919096945544.73123440969557
13:35:0096945596988796918196988747.05266810969513
13:40:0096982897034996969097023363.51435875970037
13:45:0097011197029796941696954866.29089562969795
13:50:00969548970042968940969794104.10371193969476
13:55:00969794971154969048969094210.48180802969968
14:00:00969093969448968609968881106.03909770968958
14:05:00968882969364968221968670156.64073530968751
14:10:00968535968962967229967918210.75122252968014
14:15:00967918968579967788968120145.02240714968141
14:20:00968061969087967594968192131.87967854968263
14:25:00968152969100967956968452150.25872460968454
14:30:00968460969701968443969383115.94155963969183
14:35:0096943397001896933896969267.23510684969682
14:40:0096969797002896950096988053.53271612969732
14:45:0096991397015196935696937362.40630119969781
14:50:00969463970146968314968893187.00077518969125
14:55:00968866969017967899968411165.65270601968356
15:00:00968347968959967866967866144.13072267968431
15:05:00967917968286966868967736236.07687881967621
15:10:00967807968986967608968667201.57211592968319
15:15:00968725970147968284970088100.15542437969164
15:20:0097004897014496954296967458.36086800969869
15:25:0096959796983896904396934557.37017608969378
15:30:00969345969451967022967852235.86766107968039
15:35:00967870968985966711968772297.13699641967724
15:40:00968772969950968335968621183.23718002969135
15:45:0096862196958996835496892890.15471880968947
15:50:00968886969850968886969542112.33836486969429
15:55:0096957396995096915096947996.21645375969557
16:00:00969479971896969443971370207.86118594970834
16:05:00971366973490971342972771146.23389241972337
16:10:0097277097277197198197204559.32063607972356
16:15:0097204597271997176197261952.48026000972298
16:20:0097260997300097210097243454.77927672972591
16:25:0097243497263497165097191250.06823781972025
16:30:0097191297238197101797164976.40523714971487
16:35:0097139097189897130897176634.98044780971615
16:40:0097169197223597145097200541.65070296971838
16:45:0097200597310097200597286953.16211535972606
16:50:0097300097300097120097161886.53515039971694
16:55:0097152197198297129597165929.60429903971656
17:00:00971659971698969120969120147.28308796970603
17:05:00969275970079969082969793146.88665021969597
17:10:00969793969958968850969698108.06278311969373
17:15:0096972497013596935796952876.62291442969797
17:20:0096952897043096950097019352.10277022970084
17:25:0097019397059997001097003877.57716819970260
17:30:0097002897013696951196982857.05489246969808
17:35:00969828970777969529970721130.81845225970143
17:40:00970633970777969000969324182.41453495969539
17:45:00969238970735969229970571165.73457056970131
17:50:0097057197079097011097057379.31243482970465
17:55:00970499970499969518970111106.19007823969836
18:00:00970069971630969919971424146.34713304970798
18:05:0097133197162497077597125072.11530931971201
18:10:0097125197149697085097121566.69456207971122
18:15:0097125097198097111497171869.87210607971553
18:20:0097171697280097142597213096.70135433972023
18:25:0097213897249997190197190358.76425051972111
18:30:0097196897249797157897174238.81626817971978
18:35:0097174397213597125497147764.30417947971609
18:40:0097147797175097086197128059.29693531971289
18:45:0097127997165497120797134943.84005575971400
18:50:00971337971337969877970277150.76122818970393
18:55:00970346970563968555968952179.84097633969297
19:00:00968919970556968038969918297.81499233969124
19:05:0096996697021296932296963490.20996740969877
19:10:00969685969730965738966816252.80396065967331
19:15:00966816971586966800970983409.23637885969859
19:20:00970983972006970542971231310.51292942971142
19:25:00971231972299970188971169192.75997083971482
19:30:00971169971988970717971649138.57554651971213
19:35:00971656971867970821971867132.73709107971226
19:40:00971396971781970937971439202.81984882971318
19:45:00971463972185970995972184356.05883725971435
19:50:00972185972661971281971942286.29998595972273
19:55:00971943972253971250971848136.65174636971805
20:00:0097184897277897150097246039.32634382972112
20:05:00972460973086972205972773245.37481153972765
20:10:00972773973138972015972077356.83515820972729
20:15:00972077972669971344971568283.37233484971814
20:20:00971568972246971403971659211.34461399971813
20:25:00971660971660970231970843456.91319174970931
20:30:00970844971312969737970763431.24362423970490
20:35:00970764971671970761971262164.39581051971361
20:40:00971262971617971039971380234.99803298971331
20:45:00971171972205971040972016237.45189938971688
20:50:00971892972496971891972328149.22974886972109
20:55:00972328973350972222972757286.05252584972986
21:00:00972756973253972221972722259.38134459972882
21:05:00972722972722970761970761286.54601187971853
21:10:00970761972033970737971913188.83507952971548
21:15:00971322971933970621970673173.56974915971338
21:20:00970674971285969152969453321.36342843969994
21:25:00969389970556969151970514235.63831341969908
21:30:00970514971081970514970514168.14973087970620
21:35:00970514970514969420969434217.49788134969900
21:40:00969433969736967401969397457.67184914968601
21:45:00969397969518967051967051448.70205867968442
21:50:00967052967712966117966817435.17179404966944
21:55:009668179668179611009662151082.38647195964741
22:00:00966215966956963936966107530.91225196965302
22:05:00966107966946965117965297391.95545400965750
22:10:00965296965998961757963442592.36766155964088
22:15:00963442964884961687963907218.82977753963338
22:20:00963907964351960000961045268.51747451962173
22:25:00961034962565960701961845235.92862332961702
22:30:00961844962051958666959750214.91379976960608
22:35:00959119963676958203963675535.98772572961239
22:40:00963512964763962165963464478.10015007963616
22:45:00963465964123962608963060376.85483042963320
22:50:00963065963066961032962280227.70574644961936
22:55:00961875962275961502961662215.38809007961709
23:00:00961662961897960260961799176.76046863961057
23:05:00961800962821961705962702253.67524401962490
23:10:00962417963812962405963584351.76718945963199
23:15:00963664963812962579963326215.35648083963244
23:20:00963326963378961915961915222.06278219962775
23:25:00961895961895960921961101207.84278647961353
23:30:00961101961393958353958821587.92694789960089
23:35:00958822959784958137958895300.60361919958970
23:40:00958895959204956725957339438.70891219957670
23:45:00957190957340952349953701829.65964228954515
23:50:00953702953702949988950512955.23602993951688
23:55:00950512951970950060951383602.88428865950853
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.