暗号資産価格データベース

2020年03月10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
00:00:00828376830435825108827061977.26184076828164
00:05:008271568294418222888289031296.34080328825247
00:10:008289038347788258808259131507.46505198830323
00:15:008260148300958245308281391033.65675653827343
00:20:00828325830126826574827839703.38350872828233
00:25:00827850828672824250826564736.34493198826471
00:30:008265648268408201808214061219.48217044822847
00:35:008213918275878208798232551025.16311613824136
00:40:008232558261578186108208541611.69207274822047
00:45:008208548296598206368251311286.68506185825154
00:50:008251228324998231048284791211.82013260828305
00:55:00828479834217825409834013906.05030412829072
01:00:008340138350008273878290491069.44847707830670
01:05:00829049829683826250828944576.72897277827861
01:10:00829049831120827393828261588.99571268829077
01:15:008282618384888279158349841270.25066190834192
01:20:00834984837894832587833311885.14715000834595
01:25:00833141837330832981835994831.07316343834706
01:30:008359298418998359248400241334.66685199839214
01:35:008400688446308380428409911091.72451109841208
01:40:00840991841337837574839486743.25731108839037
01:45:00839366841523833370835504862.87828061837160
01:50:00835504838130833500835064857.17967007835330
01:55:00835102836133833053833475471.10011503834601
02:00:00833475833560828385830584828.24267394830442
02:05:00830633831400829100830366407.14578942830303
02:10:00830369836426830019834404614.87242421833371
02:15:00834519835836830777831096471.30007550833320
02:20:00831095833211830074830284520.73653143831806
02:25:00830284832660830000831348416.95211640831157
02:30:00831348833822830802831531533.06877748832520
02:35:00831531832987830214830853338.25622011831583
02:40:00830880831326828922829878522.36551370830187
02:45:00829878830190825300826664613.73889216827994
02:50:00826591829059825221826765506.78128078827490
02:55:00826765828000825115828000405.47686591826318
03:00:00828000832819827834830348678.44176548831091
03:05:00830366830939828130828536279.19704924829524
03:10:00828594829434827380828698342.89921611828415
03:15:00828751831490828372829756385.17772868829708
03:20:00829756831645829749830138244.54774961830643
03:25:00830128833182830057831788316.51028597831637
03:30:00831788831881830000830333188.40381827830961
03:35:00830333830444828392829185344.32138347829176
03:40:00829183830149827104827650277.03801892828566
03:45:00827758829081827178828897302.41700966828184
03:50:00828890833144828168831036445.68692666830778
03:55:00831036832434829460830099162.36341880830777
04:00:008300998303778300998303340.31245111830294
04:05:00-
04:10:00836860838130832169834430246.69025995834830
04:15:00834517837469834113834329404.15016585835945
04:20:00834308835528833272835116288.56713717834607
04:25:00835116837016834548836806275.81623846835714
04:30:00836806840400835673839463530.18364097838066
04:35:00839453842216838251839839436.75243136840231
04:40:00839835842282838742839640294.22207354840345
04:45:00839640846260839199843406451.54462398843097
04:50:00843273845908841906842852483.39365734843758
04:55:00842790843463841290842809234.70602217842452
05:00:00842344845530841739845167302.72364773843705
05:05:00845167845639836754838805778.52400728840913
05:10:00838738843400837609841471724.23515104840578
05:15:00841471844023840706841271474.20478847842337
05:20:00841272843604841003841548235.82999526842171
05:25:00841548844244841095842727281.55111076842994
05:30:00842816847356842689846170270.11742276844976
05:35:00846126848214845515845720308.07165796846755
05:40:00845720846906845473846808239.60720693846169
05:45:00846899848854846534847884302.34802856847817
05:50:00847848848028844603845551239.75222039845845
05:55:00845551845551843028844099272.37505521844081
06:00:00844183845886843993844937234.31559004844939
06:05:00845012846486844356846018244.53012752845558
06:10:00845987847190845563846461132.02071699846383
06:15:0084644584647884500084512681.08947578845552
06:20:00845083845315844206844354150.11392030844780
06:25:0084436984462484400084435045.43637039844322
06:30:0084443084571084400084565688.74731336844531
06:35:00845655847341845567847054158.19141372846702
06:40:00847001847078844580844775145.82713763845743
06:45:00844834844984842535843251214.32920424843683
06:50:00843324843327839675840555254.30690974841493
06:55:00840555842591840348841748205.16533221841519
07:00:00841747843208841238841365189.52192142842428
07:05:00841365842087840246841190169.88767319840936
07:10:00841190842220840548842191132.71964616841347
07:15:00842122844581841789843740295.94082169843250
07:20:00843740843880842093842467186.21947886842910
07:25:00842387843947842382842928144.60185268843107
07:30:00843004843250841100842065253.06103037841851
07:35:00842052842933840380842011163.18861906841881
07:40:00842089844763841998843621262.08713888843696
07:45:00843634845899843634845355341.00439304845050
07:50:00845380847784845235846819366.58839943846586
07:55:00846876847977846164847037180.69921614847026
08:00:00847037850000846980849137517.16195615848821
08:05:00849203849474846572847522295.80557871847958
08:10:00847425848707847144847144210.25834389847989
08:15:00847144847150844188845298409.36503890845417
08:20:00845298848597844345847859251.90268795846202
08:25:00847947848508846684848508192.07795752847437
08:30:00848320849968848121849171204.18717232848980
08:35:00849171852149848601851570277.73811986850692
08:40:00851425856177850458855850406.85017818853449
08:45:00855791858450854763855006439.18957707856835
08:50:00855006858949853860858458244.87297638856098
08:55:00858524861658858458860668429.75202505860343
09:00:00860668863333859589860010534.04498974861662
09:05:00860178860178855803856643473.74465345857651
09:10:00856664857352855063857096315.49902938856052
09:15:00857096857576854000855263298.87593041855726
09:20:00855263856690854699856262145.33038629855881
09:25:0085633285664185495085594198.93835629855821
09:30:00855941858844855845858530175.69807850857343
09:35:00858232858546856726857717180.38090384857681
09:40:00857831858171855769856786216.74753520856757
09:45:00856768858380856088858251283.51759411857062
09:50:00858304860543858012860223322.80054117858979
09:55:00860339864479860117861990556.63207318862573
10:00:00861987867684861196866486714.30318095864272
10:05:00866619868456865012865994455.80875173867389
10:10:00865933867863865796866004303.54825086866822
10:15:00866088866281862695862695264.48634759864817
10:20:00863000864195862500864100159.84556081863232
10:25:00864195864579862000862090286.72792341862812
10:30:00862048863000861320861991260.88795015862077
10:35:00861991863500861037862989362.80361899862666
10:40:00862989863364860500860981360.77339613861477
10:45:00860981860981858507859491422.00784577859656
10:50:00859553859756857385857782216.11348123858819
10:55:00857782857912855000856330500.93372390856400
11:00:00856551858110856024857337280.29749394857045
11:05:00857337857845854735854975331.10069764856175
11:10:00855075856004854107855778306.05712772854803
11:15:00855778857688855507857380275.06866410856724
11:20:00857310859528857092858515319.37401128858703
11:25:00858515859172856384856456273.91329584857851
11:30:00856456858302856123857386344.71313745857241
11:35:00857516858322856491857728298.85572708857342
11:40:00857759858567856753857202211.69718109857460
11:45:00857087857213854907855230286.77057365855751
11:50:00855297856197854140855813299.92386971855242
11:55:00855790855834850000851236522.90459520852903
12:00:00851236853904850889852337597.88247909852401
12:05:00852337854828851999853101324.60774666853355
12:10:00853031853875851656852169263.17567349852663
12:15:00852169854345852044854118174.44773615853430
12:20:00854117857367853962856767358.09156657856106
12:25:00856879858380855457857422261.85091009857004
12:30:00857446859461856987858683464.95386284858308
12:35:00858683859548857604858665209.14937611858485
12:40:00858663860236857948858674277.52049991859185
12:45:00858817861133858527861058247.09339405859548
12:50:00861058863580860500863080316.76172309862008
12:55:00862921863811861236862320261.47238392862677
13:00:00862383864850862160863570297.30525270863615
13:05:00863570865637862581864506368.56759292864337
13:10:00864656867555864212867398516.37451252866053
13:15:00867500867653865353866002280.06630776866388
13:20:00866002866852864510864746270.51711195865591
13:25:00864745866964863792866400329.02649676865400
13:30:00866477867000865538867000233.06709813866244
13:35:00866981869296866810867378444.04206357867914
13:40:00867484867681865513866215360.43916083866466
13:45:00866392867332865908867115191.52777875866604
13:50:00867034868162866190868014160.95006831867227
13:55:00868061868500867000867226161.93551022867746
14:00:00867226867639866500867041256.37529299867028
14:05:00867110868583867000868356199.93896631867648
14:10:00868399868556866700866867294.95633798867691
14:15:00866906873120866871872542550.97072410870532
14:20:00872593873135871890872947247.91459711872398
14:25:00872936876348872908874344585.88314344874578
14:30:00874344875109872615872840318.43235402874206
14:35:00872897874131872570873036269.73641778873227
14:40:00872992874678872587874140247.62752082873872
14:45:00874168874889873468874700178.52171961874102
14:50:00874616874640872602873319288.50676934873655
14:55:00873319873715872075872275207.37746592872877
15:00:00872283872383869730870161408.78716220871028
15:05:00870213872094869591871068282.27888732870955
15:10:00871100872290870621871050267.34608805871409
15:15:00870966871099869570870211183.72434458870274
15:20:00870111872415869974872084255.01641581871366
15:25:00872084873399871895872925331.82442118872692
15:30:00872864874744872115874351294.01904774873501
15:35:00874343874343871350871440493.06564828872688
15:40:00871441873500870271872869473.40037235871985
15:45:00872869873402871285872030377.04509744872276
15:50:00872036872095870263870550263.29390345871102
15:55:00870500871410870300870496202.00405235870740
16:00:00870520870520866929867417495.13936150868557
16:05:00867371868368866660867531261.49307772867522
16:10:00867562867734865481866607433.67833543866735
16:15:00866607867201865891866982284.11971403866769
16:20:00866982866982863900863900355.95710394865389
16:25:00863900864626861421861912425.79901943863329
16:30:00861912863633860123863354678.04132121861946
16:35:00863354864610862482864150396.32210696863448
16:40:00864150865475863905864484402.03741778864760
16:45:00864484865310863896864990255.77787858864768
16:50:00864910865024861241861978364.66022344862950
16:55:00861978863141861889862457192.79991462862482
17:00:00862457862848860345860726366.72782508861409
17:05:00860726862076859200861964445.83451405860632
17:10:00861978863787861867862650344.56316405862953
17:15:00862702864361862026863950384.44741040863214
17:20:00863950865301863327864801295.79959016864427
17:25:00864906868000864800867598543.41121834866699
17:30:00867598867908865498865998341.53145564866577
17:35:00866088866462864430864566221.54202477865450
17:40:00864608866028864571865413288.80581371865155
17:45:00865222865831862413863820521.49974302864471
17:50:00863910865329863363865236306.15163732864224
17:55:00865255866515864350865998284.55901631865377
18:00:00866090866415863403863866331.31670555864704
18:05:00863866864546863134864105205.28959058863763
18:10:00864072864864863944864194156.67722105864311
18:15:00864167865200863972864669158.64269764864714
18:20:00864750866389864571866124170.43072739865179
18:25:00866124867741865988867523181.84970404866881
18:30:00867446867630865590865725307.97065266866553
18:35:00865725866256864000865658533.54891627865031
18:40:00865658866007864593864886192.61563209865260
18:45:00864874866666864668865600265.33645436865454
18:50:00865600865997863261864246274.91578892864764
18:55:00864196865000864042864693169.50103469864578
19:00:00864694865764863765865502247.67475939864594
19:05:00865503866550865475866475286.47105300865926
19:10:00866475869000866132869000466.96786321867870
19:15:00869000870344868550870059471.53759460869413
19:20:00870092870145868709869401258.76083771869420
19:25:00869462872868869438871876561.74501773871560
19:30:00871876878771871667877833937.00794518875077
19:35:008778338787748761748769881068.96132219877445
19:40:008769798841008762438832331341.91805392880568
19:45:00883266888888882536884000853.92976975884882
19:50:008840008894358834498839511028.02454450886834
19:55:00883831884117881246883428944.45045394882689
20:00:008834508884388831878865221164.40229950886171
20:05:00886369889719885000888643825.62291483887465
20:10:00888643888832885255887680812.21072421886939
20:15:00887680888655885528886772544.36133908886620
20:20:00886772888000886251886259439.29350935887187
20:25:00886317889307884567888788710.54411282886809
20:30:00888917890657885275885704880.71574816888571
20:35:00885697886907883829885777788.78726595885462
20:40:00885666887229885569886850421.70226021886429
20:45:00886828887191885232885435338.11688238886302
20:50:00885383885387882240882459527.00818187883625
20:55:00882459884937882050884111424.30347946883515
21:00:00884188887800883914886707704.04442661886143
21:05:00886822888000884947885556580.62480354886204
21:10:00885556885905883500885184554.70092177884550
21:15:00885215885550881450881557424.62125072882946
21:20:00881797884452881395882362445.83908464882635
21:25:00882410884500882395884105296.55506021883597
21:30:00884001884226882300882844293.36304815883305
21:35:00882867886683882801884871588.46143280884923
21:40:00884793887000884080885757799.57400627886046
21:45:00885757887421883406887194622.43016556885575
21:50:00887194891462886840891341862.61757423889408
21:55:00891341891869888534889564658.25529859889767
22:00:00889500892740889263889679794.04343511891011
22:05:00889744890248887938888133453.13734785889277
22:10:00888162888640885612886416516.86155553886931
22:15:00886394888839884325888028609.32380038886745
22:20:00888028890650887633887966515.43836899889266
22:25:00888050889642886970887837351.38265428888484
22:30:00887800891000887122891000413.95466766888901
22:35:00891000891771888613888779612.23623038890130
22:40:008887798900848768508768501125.31049895882866
22:45:008768508823558761308808811263.95394854880150
22:50:008808818893008803608858081166.85561646885438
22:55:00885920886889883207883331651.97953145885184
23:00:00883435886466883278885592390.80060086884811
23:05:00885592886680883300886292392.80007033885048
23:10:00886319886895885119885873293.95327748885972
23:15:00885868886734884200886423315.25871822885426
23:20:00886423887800885303885875370.75766629886613
23:25:00885843887076884364886666334.50932433885740
23:30:00886666886923883599883780353.84483479884971
23:35:00883738884914883000883556328.80304988883877
23:40:00883556884754881550881763345.10116476883224
23:45:00881674881816878429879154782.36840730879700
23:50:00879213880000872286874000877.50589900876248
23:55:00874152877204873468875458714.69449739875455
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.