暗号資産価格データベース

2020年03月09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
00:00:00951384953705949514951301962.31675832951706
00:05:00951299952666948910949884521.90870573951021
00:10:00949775949775941000944617417.65756161945956
00:15:00944616949064942922947162314.91461224946978
00:20:0094728594728594594994720986.35867763946767
00:25:00947208947209937271942019543.89092554942153
00:30:00942002942999921750922425933.05014449932175
00:35:009224259340629219809265541236.14689301928711
00:40:00926554934442926458931400663.84043750930849
00:45:00931231933693928717929959582.58858153930927
00:50:00929977931000927105930073504.20234904929294
00:55:00930175931750928030930972423.86660904930046
01:00:00931102931102928000929300423.83183474929759
01:05:00929473929527925369927748522.61419209927373
01:10:00927748927876922555922967737.76914773925003
01:15:009229769230219078609130441964.81749492915462
01:20:009130369169629008159091181343.45738944909791
01:25:009088749140939065269122811071.00524544909559
01:30:00911685914451906680909174586.97343171910536
01:35:00909174911492905367911227704.19628066908062
01:40:00911226918864909574917567702.90492084915181
01:45:00917714922322915605917123613.46790989918574
01:50:00917123919969915300919003487.13670185917238
01:55:00918920919679916110917844519.26443784917900
02:00:00917844918727914221916759594.21146642916130
02:05:00916722919274914884918898220.30777733916933
02:10:00918753920759916374918820184.82496031918874
02:15:00918889921500918358921477248.51729576920334
02:20:00921455924850920873921492422.27155817922556
02:25:00921492923343920022920665366.75035885921910
02:30:00920665920906918000919277355.35782156919211
02:35:00919209924250918625923479403.53825502921953
02:40:00923564924792922097923336252.59768384923209
02:45:00923333927410922660926872321.86619796925516
02:50:00926939926945921771923022224.76607313924046
02:55:00923023923498921934922886142.41800744922650
03:00:00922886922894917818918670480.67848634919994
03:05:00918617921050918100920844197.57419663919426
03:10:00920825921050918223918750264.56554306919165
03:15:00918741920122917213917966203.16717804918690
03:20:00918039919593916796919208211.77252276918072
03:25:00919208921683919143920848165.87737631920113
03:30:00920848921459919427920181170.76646679920373
03:35:00920081920375916978919927259.51991307919056
03:40:00919927920183917805918249143.33057181919022
03:45:00918260919573918107918943110.25823050919022
03:50:00918942919473917207918073128.68646734918270
03:55:0091797091931291755091914496.76528676918429
04:00:009191889193319191889193310.54260000919260
04:05:00-
04:10:0091775091850091668791751690.28155166917585
04:15:00917581918518916845917777117.43007184917603
04:20:00917877920681917725919725153.00274448919161
04:25:00919723919934917587918412113.47250544918707
04:30:0091841791904391821991890140.83132211918614
04:35:0091899992087491890292000062.24050865919898
04:40:0092000392033091954192006426.18343424919932
04:45:0092006492060991749591781457.81908990918705
04:50:0091784991828891728091805356.82487840917729
04:55:0091807391936491777891812435.81159133918509
05:00:0091805391812791615191733696.06194981916821
05:05:0091734491942791715891925048.56795659918146
05:10:0091926492044791887792043853.11624781919730
05:15:0092043992069891975692032160.72538318920177
05:20:0092032092089091974192016290.71016168920274
05:25:0092012592017891913792001311.71432988919810
05:30:0091995992015291823591942725.33253095918978
05:35:0091943191949791609991805644.47972682917621
05:40:0091794491794491673091738526.20415404917252
05:45:0091748891752991593191614333.56239526916500
05:50:0091617991655191562591579831.54658466915981
05:55:0091580091620091428991496567.02239325915136
06:00:00914965917427913630914304948.13319092915397
06:05:00914305915074913631914598443.79446321914331
06:10:00914330914689913030913126139.51909345913959
06:15:00913634913841912212912989113.67150752913275
06:20:0091298991355891180291224861.34230605912468
06:25:0091224991266491173291201529.13955834912122
06:30:0091208191292591075691125764.05909809912058
06:35:0091083791150390935591128990.05117570910370
06:40:00911289911387908605908605109.93779361909850
06:45:00908605908839905300906149237.93445444906604
06:50:00906149906150902898903936360.12174458904393
06:55:00903936909443902999908039625.58548163905557
07:00:00908039910067906650908364497.62009343908413
07:05:00908364909468906654907371168.92369681908245
07:10:00907160908669902818904000190.44463773905242
07:15:00904000904728901450901450170.47205114902474
07:20:00901700904753900399904459157.82372424902254
07:25:0090445590486990214190325180.02682958903685
07:30:0090325190414790110090224367.33633959902366
07:35:00902102902851896055897849349.14335171899373
07:40:00897546901274896903900661218.63340639899558
07:45:00900752900806894007895200302.87339237895990
07:50:00895200895345890950893196535.24402106893247
07:55:00893160893306890330891017236.05872021891956
08:00:00891017896213890985892762191.19097000893894
08:05:00892762895759892007895100148.86714028893879
08:10:00895056899381894250899381235.54835050897748
08:15:00899381903465899376901821480.91983916901676
08:20:00901735901735895024899032404.00914312898962
08:25:00898811899410895662897200145.93847363897800
08:30:00897367897611892895893261121.02479127895203
08:35:00893375894902888510890109232.10350077892785
08:40:00889062890109881750885500808.99211264885929
08:45:008851938855008720008732921567.13192105878013
08:50:008732928802148724458763621017.41688443876925
08:55:00876362878704874761876872574.71967556876740
09:00:00877312886435876289886356854.18053005881716
09:05:00886216894420886135888955880.05849482890114
09:10:00888984889708886000886767550.61430630887455
09:15:00886767886931877883879769801.03746931881930
09:20:00879631884560876068883850854.14944291880434
09:25:00883850884000879597882075488.76958566881770
09:30:00882108882247875001876214715.12943132878116
09:35:00876214879485875000877988594.65547428877320
09:40:00877987880902876681877841517.33137970878655
09:45:00877841882015877301880996464.03242235880419
09:50:00881027883533880550881739381.28899377881894
09:55:00881739883754880124882624311.71344842882360
10:00:00882617882723879558880509303.45630132881086
10:05:00880509880802877679877927370.91142568878897
10:10:00877941880120877362879188310.61655739878903
10:15:00879140881938879068880430364.89803420880748
10:20:00880428881418878769879142279.07301219880016
10:25:00879142882723877002881606461.19114497879984
10:30:00881606885748880737885343511.19231834883238
10:35:00885336885552882404882826382.47985358883609
10:40:00882788883491880521880801381.29176984882470
10:45:00880801881326877521877718457.00006103880061
10:50:008777188787758655558693251192.69185977871033
10:55:00868992871438867100867361499.40781249869349
11:00:00867361868500865379866331491.99440278866858
11:05:00866313869730865407868687321.23313295867502
11:10:00868687869511861000861000405.67341810865220
11:15:00861375863621861000863499371.80939200862328
11:20:00863499865511862784865039378.74755340864091
11:25:00864872867822864552866746372.28065673866019
11:30:00866746867812865286866298279.43433386866478
11:35:00866290866712864681865909289.40059292865646
11:40:00865936867099864658865407275.78722978865714
11:45:00865343865480863640864078379.29200115864536
11:50:00864078864078861553863555499.72786033862996
11:55:00863684866490863189863221379.32400625864718
12:00:00863330864080861592862311374.44263444862951
12:05:00862311864600862297863792374.89913837863647
12:10:00863856865421863017863410379.17102569864383
12:15:008634108738778588838714041325.20483501865946
12:20:00871559871737868300869260714.24076652869962
12:25:00869260871000868834869972372.74061519869913
12:30:00869972870074865599866050404.09702258867864
12:35:00866000866730863493863606494.21714970864750
12:40:00863606865238862749863671363.39843077863618
12:45:00863671864915862010862333387.78576814863289
12:50:00862333865865861247865107467.41217078863666
12:55:00865107867970864295866067399.80282307866212
13:00:00866068866257861072863199515.06089066863100
13:05:00862865863560859011859446556.75572740860883
13:10:008594468608488430008498691827.86140972853051
13:15:008498698523558455158456011290.52691212848455
13:20:008456318533558426858521301194.46479644848533
13:25:00852130852382847334849375767.70860797849602
13:30:008493758500008350008412001187.97689030842998
13:35:00840470845852840470842171579.49825283843499
13:40:00842265845357842014844834483.92245381843812
13:45:00844866846719841591842345511.16194339844770
13:50:00842345847279842054845884526.16896832844870
13:55:00845825846190842839844832475.62002245844541
14:00:00844832846044841059841829490.42811891843769
14:05:00841867843550840000843550664.51247534841529
14:10:00843550844105838700839506575.18374494841218
14:15:00839660840704833109833882958.85321435837744
14:20:008338508385938334178336481096.32240660836300
14:25:008337408351138292328307571388.98037101832175
14:30:008307578342368256008324051275.03887414828813
14:35:008327518440408317828416791335.07985462837193
14:40:008416798440788384408432411235.92343274841274
14:45:008432538460658411908445811262.50358450843550
14:50:008445818475838418028470321111.95000678844416
14:55:008471518564558467288515441592.84920201852413
15:00:00851544852867846335847318951.54521538849252
15:05:00847318853795846674851328756.76715053850857
15:10:00851328856123850969854914810.30926948853893
15:15:008547678599768493378508341390.36220157854860
15:20:00850802852660849486851992524.91115190851371
15:25:00852010853211849660852502552.36497752851073
15:30:00852502853769848330848951535.05388584851149
15:35:00848951851371846666847260591.09972253849154
15:40:00847417848056845151847454698.24976712846701
15:45:00847454849811847051849664482.10272863848309
15:50:00849668850165848439849206420.72141320849234
15:55:00849136849378842525847182906.45594670845216
16:00:00847071848500846000847170563.65669895847404
16:05:00847159849446846722847588384.72249462848234
16:10:00847612847940845555847834337.43776702846705
16:15:00847757849069846785847390329.55305313848010
16:20:00847379847400843950846156505.00986907846007
16:25:00846149847287843414843805411.29206022845780
16:30:00843805844900842855844821453.18321897843837
16:35:00844826845008842700843485425.40497959843711
16:40:00843467845000842802844234508.08905520843936
16:45:00844234846875844096846252288.97645940845643
16:50:00846252847853845530847171399.08542361846738
16:55:00847161848553845960846549419.25794705847213
17:00:00846549851561846323850754728.10058314849367
17:05:00850722854418850000852749768.68086071852311
17:10:00852749855000852312854062552.71736865853654
17:15:00853886854665851106851106369.18661496853039
17:20:00851087851330849111850280465.16529390850332
17:25:00850280852092849550851662321.93206366850921
17:30:00851678853642850525850525373.73297567852177
17:35:00850525857486850505856900620.92725891854126
17:40:00856898859045855652857517633.67557676857372
17:45:00857642859380856706856848607.28881576857900
17:50:00856848857578855074855585364.93675314856224
17:55:00855638857856854538855867446.74364980856661
18:00:00855918856239853091854378513.84752940854631
18:05:00854378856177853200855699444.22387085854807
18:10:00855668856246854138854818258.18344913855192
18:15:00854824856053852710853481407.14784497854283
18:20:00853481855439852836854879378.51498022853985
18:25:00854865855359853034854612223.61041907854164
18:30:00852909854768852788853380212.09104300853794
18:35:00853441854226851521851780340.28619358852594
18:40:00851769852090849055849169457.06981246850290
18:45:00849169850124848313849311392.28885867849195
18:50:00849285852422848477851113428.67307445850771
18:55:00851113852441847614847931586.20560972849614
19:00:00847919849065847192847582437.00979725848050
19:05:00847648849513847590848552301.92571962848542
19:10:00848478849789845951846166428.41096034847548
19:15:00846166847370845372846470336.16047473846442
19:20:00846555850476846531850299441.68579857849113
19:25:00850245850583849173850470275.82182846849951
19:30:00850454851816850291850381285.06100892851125
19:35:00850412852275850089850529229.43649073851237
19:40:00850551851573849626849749389.90610475850523
19:45:00849748850412848115848687374.55785660849434
19:50:00848561850364847612847800440.03757214848965
19:55:00847790848818846793847499347.27269302847826
20:00:00847499847634842020842788769.14078488845204
20:05:008427888434228372008374611384.66770837840118
20:10:008374868399028346008371611233.07571119837272
20:15:00837201839989836387839988949.14730712838275
20:20:00839988841371837383838360694.80051693839276
20:25:00838369839741836000836762677.56611227837757
20:30:00836688839477836500836705429.03238877838025
20:35:00836706838746836667837133334.81722124837629
20:40:00837128838235835600836490464.60634182836869
20:45:00836520837509833222835393740.39730237835081
20:50:00835353836625833800834140427.09734806835415
20:55:00834140837888833100837888675.44979645834439
21:00:008378888481048370008449341686.51642007842441
21:05:008447448502798433368474851237.88594491846572
21:10:008474928495498386318402981054.23537376845644
21:15:008402988410348343058369081361.35263735837091
21:20:00836840841004836306840683795.65515454838346
21:25:00840683844980840394842104967.70355005843158
21:30:008421028454628385108421041052.14591195841532
21:35:00842166842655840199840733593.91219420841464
21:40:00840813841785839619840000501.60560676840666
21:45:00840000844043839100841847704.33125522842164
21:50:00841820844046841336843774384.06371387843060
21:55:00843774847682842010846320724.54923058845189
22:00:00846403847753843882844492566.31738308845833
22:05:00844503846779843667843916480.93980727845166
22:10:00843916845000840136840950567.59748697842582
22:15:00840950842894840097841051481.47627904841464
22:20:00841127842028837800838031583.49957014839752
22:25:00838023839062836000836670556.65088676837581
22:30:00836735836736831200832058918.49234423833615
22:35:008320588328838244978286611576.93875157828360
22:40:008286458319178222228262701695.60931529827455
22:45:008262708308078237718266111517.18754762827098
22:50:008266118412398239008392472049.52360434831358
22:55:008392478413798338258389211632.62024203837583
23:00:008389218435058337478345631252.91035749838744
23:05:00834548837500831824836487887.26290730835130
23:10:00836544837495831107832691848.34233867833675
23:15:00832691836994832051834951849.36313008834901
23:20:00834951836451830934831905871.16307372832769
23:25:00831905833562829450832088701.84817506831202
23:30:00832088834739830628831806555.64908985832531
23:35:00831806832971829191829970681.46077041830563
23:40:00829974832185828750830381673.12331690830133
23:45:00830270832169829352831706600.68151297831013
23:50:00831707831707827695827818695.12884773829367
23:55:00827818831656825536828441976.74467301828582
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.