暗号資産価格データベース

2020年03月11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
00:00:00875458875672872548874270689.60281219873690
00:05:008742708766368712588754121058.09482176873778
00:10:00875283875814873589874068476.45523024874650
00:15:00874068875841873500873500316.55835723874893
00:20:00873507874303870135870148420.67330196872658
00:25:00870149871350867139869699764.36380802869288
00:30:008695968696128553348553341502.59063775863813
00:35:008556508572818420508500012309.67992618850068
00:40:008497278551128475778533001243.51223107851691
00:45:008533008546608494378530441059.97470983851672
00:50:008530508539088475918477331197.39421850850390
00:55:008477448493468430008451151299.57032083846813
01:00:008451158513798413238486531476.51053642847112
01:05:00848653853112848225851589884.72235585851135
01:10:00851589854368851285853715669.17672809852907
01:15:00853715858161853289857604841.26428140856315
01:20:00857422858520855365857525515.07552063856729
01:25:00857460857581853970854645519.18089161855513
01:30:00854645855022851631852471516.61421505852924
01:35:00852471856990851842856247595.95825083854452
01:40:00856259856561854942856156479.68013083855761
01:45:00856251857000854333854750346.16687760855766
01:50:00854727856903854585856555270.47517482855996
01:55:00856555859400855293858183565.53915999857210
02:00:00858183858183855215856035446.63039567856652
02:05:00856035861957855991861957398.70018484858454
02:10:00861957866000860966865143770.16349655862876
02:15:00865135866444863800864968480.19019851865162
02:20:00864968867433864968866073396.32029194865864
02:25:00866129866797864152865531324.24210559865108
02:30:00865682866307862663864640359.91367287864787
02:35:00864304864732861848862138293.50878514863403
02:40:00862141863011860300861494283.71062807861504
02:45:00861473861879860000860023240.17266840860630
02:50:00860023861003856900857262502.74728920858580
02:55:00857188862029856842861843459.35518330860076
03:00:00861843861900857997859565312.89860495859734
03:05:00859491860525858199860466206.87018865859337
03:10:00860467861613858098858693494.84315200859795
03:15:00858700860381857932858857312.49190052859242
03:20:00858831860490857686860098331.62074015859032
03:25:00860108860646858364859551227.30979579859506
03:30:00859470866470859310864830586.39110147863469
03:35:00864830865272862822864100268.38570786863960
03:40:00864173867657864100865839331.83051345865898
03:45:00865803868332865704868190402.41701795867007
03:50:00868283868933866520866648294.84429192867734
03:55:00866689868700866301866565162.53692403867291
04:00:008665658668248665658666180.22854347866668
04:05:00-
04:10:00868888878000868888870946325.57367388871618
04:15:00870912874798870912873592295.28508358873384
04:20:00873595880558873325877046551.84211095877490
04:25:00877072877509874084874237349.34702334875488
04:30:00874385876542873109875735335.41826232874954
04:35:00875762876993875189876993227.89094173876105
04:40:00876993877541875678876002228.44915906876648
04:45:00876002877040875326876478177.34570005876258
04:50:00876478878345875421878106243.50495957876622
04:55:00878176882638877954881753514.09222412879897
05:00:00881753883600873740876127881.96647661877782
05:05:00876109877338874225876381249.87635330875833
05:10:00876395878855876255878672293.78145347877513
05:15:00878672879397875603877098389.11827119877697
05:20:00877015879665876377879249214.47076276877740
05:25:00879078882190878951881215333.70532245880871
05:30:00881259883560881111882005246.21183786882561
05:35:00882003885958882001885502320.28599949884251
05:40:00885502889000884704888330444.17733435887180
05:45:00888308888399882900886140533.59532716885545
05:50:00886140886852884463885594194.11592053885689
05:55:00885594886000882579885505293.40341214884300
06:00:00885505886597885081886279133.61169063885625
06:05:00886279886610884687884826106.93303483885662
06:10:00884934887197884934885811135.58034336886239
06:15:0088579888716788569988630299.83465296886605
06:20:00886302888300886264886840197.71633275887375
06:25:0088693588810088675588790986.91466988887470
06:30:00887843888487885355885505240.58511537887145
06:35:00885458885582883680883680227.56274421885009
06:40:00883777884172878626881326526.20542419880988
06:45:00881326882120877037878681267.45166836879633
06:50:00878681880084878524879491153.30791850879214
06:55:00879460879796877413879547188.53600995878611
07:00:00879664884986879548884399555.94195692883394
07:05:00884357885700883141885610338.13448054884444
07:10:00885610885889880712881474193.50818287882790
07:15:00881474882847880739882382162.70563747881825
07:20:00882382882385877098878450403.25598604878849
07:25:00878449879747877254878099218.07707282878581
07:30:00878099881778877100880812268.56472514879817
07:35:00880871881700880063881070190.50990041880796
07:40:00881070884005879200879406398.06605187882313
07:45:00879744880360876360878253392.33692041878301
07:50:00878252878729875520876141301.12710029876731
07:55:00876180878560875829877893295.02012995877264
08:00:00877902877959872903873052556.30066061874806
08:05:00873262873262868277870729755.51006086870312
08:10:00870679871143867925870112450.15835743869614
08:15:00870166870225867702869130243.04440235868709
08:20:00869130877099869118872590762.43227681873729
08:25:00872489876366872018875944383.13314247874104
08:30:00875805876500872808873006396.00875621874778
08:35:00873014875226872696872965326.45411335874049
08:40:00872911873258871000871946208.03422051872061
08:45:00871944873900870987872799260.93680949872753
08:50:00872710872827866772868583599.60825491868995
08:55:00868583869352867150869250280.53155165868316
09:00:00869250869634865840869514510.59653445867527
09:05:00869430871747869331871521286.42392028870640
09:10:00871521874483871433873358413.71650030873204
09:15:00873362874500870252871059317.17829926872352
09:20:00871059874499870772874202329.55949358873279
09:25:00874202875500873514874523266.97287642874510
09:30:00874548875182872844874231413.82425060873924
09:35:00874231874294871475872921211.80968239872691
09:40:00872921873162871099871387266.85408603872221
09:45:00871386872765871024871976220.56525694871905
09:50:00872050873500871070873429170.58929940872157
09:55:00873481874127872864873498122.26711014873516
10:00:00873495875287872423875206306.86850490874027
10:05:00875206876000874379874887250.91472256875110
10:10:00874887875198872500872833289.55403890873451
10:15:00872819872944869200869860457.69424859870681
10:20:00869802871735869394870221233.48949637870457
10:25:00870310871315869000869225178.62798102869956
10:30:00869262869619868000869216194.36942490868826
10:35:00869329870821868719868961198.71475215869864
10:40:00869025870008868303868641153.62212121869222
10:45:00868748870693868076870037184.34213683869399
10:50:00870024870670869458869828154.85089884870169
10:55:00869827871831869702870698123.44666976870903
11:00:00870766871596869621870528166.33574946870543
11:05:00870519872650870432871837192.91406502872009
11:10:00871837872075870750871075100.34640475871386
11:15:00871085871172868616869264335.68875546869558
11:20:00869264870009867070867403249.04208324868588
11:25:00867438871026867400870549306.91397927868603
11:30:00870550870965868289869594217.25539350869313
11:35:00869572871374869200870750160.77187983870348
11:40:00870705870999869600870453116.09191036870248
11:45:00870453870803869588870410116.99253670870238
11:50:00870410870435867500868129275.40772323868469
11:55:00868129868616866898868054277.68107507867686
12:00:00868054868082865804867434367.76619477866833
12:05:00867499868186866136867905223.36264995867268
12:10:00867905868217866116867505259.58450929867248
12:15:00867505872400866769870838492.89052383870154
12:20:00870838871544869996870408325.20932074870746
12:25:00870382870644868781870074186.79279408869703
12:30:00870074870220868016868094243.62834627869098
12:35:00868080870300868072869919241.84948603869574
12:40:00869921871000869290870473239.94519867870145
12:45:00870459870837868769870336214.91239943869747
12:50:00870404870554869165870026107.88804187869840
12:55:00870079870500869252869995169.59558369869977
13:00:00870016871676869901871147270.89786227870860
13:05:00871147871826870200871702140.13418833870887
13:10:00871714872369871086871882243.68859558871818
13:15:00871800871892869807869987280.28907563870684
13:20:00870010870690869641870122178.87096632870158
13:25:00870065870707868976869900203.76225392869778
13:30:00869964870555868439868529130.26713307869537
13:35:00868568868627867212867212260.11234471868003
13:40:00867299867737866077867204212.95842759866877
13:45:00867104868000866972867192101.96031948867521
13:50:00867192867321866100866171166.12832309866778
13:55:00866152867093863652864950483.72027692865086
14:00:00864911864995862582863466301.65471912863626
14:05:00863466864027862000863448335.39525061863043
14:10:00863521864295862650863153208.66991169863503
14:15:00863232863244860500860935255.87688621861690
14:20:00860936862063859800861717353.99538052860860
14:25:00861717862073860690861144238.48284768861355
14:30:00861144863975859634860462549.88864997862016
14:35:00860462860635858926859246470.06542418859841
14:40:00859246860246855894857200557.73862852858044
14:45:00857164857436854618856300728.02828313856104
14:50:00856300857822855127856406597.03281720856541
14:55:00856405858200855747857778257.13854994856950
15:00:00857949860883856520859902554.41636957859202
15:05:00859875860990858839859946271.50743727860044
15:10:00860022861422859546860175244.30894218860414
15:15:00860179861597859635859961208.64473486860680
15:20:00859946860751859500860213215.31642899860138
15:25:00860259860759859089860608206.94452990859975
15:30:00860528862960860480861498417.47980544861895
15:35:00861518862246859950860151290.60687668861230
15:40:00860184861176854960855658662.03679481857647
15:45:00855658856903853441853902719.37853069855053
15:50:00853841856656852565852595655.49888971854590
15:55:00852595855433852500854000500.39422776854047
16:00:00854000857754852736857294555.03338999855637
16:05:00857410857847855774856273277.30109417856724
16:10:00856294857806856151857751260.45611481856852
16:15:00857769860000857725859745401.08836545859171
16:20:00859775861215859547859880307.89880226860327
16:25:00859887860247858428859747273.15167714859355
16:30:00859685861318858377860844285.39147283859797
16:35:00860844861926860712861001226.70131762861293
16:40:00861063862185859647859647448.80041194860898
16:45:00859647864023859550863367433.04667861862399
16:50:00863367863575861257861270298.26070534862710
16:55:00861390863445861390863346217.17437465862496
17:00:008632908736868613018692731053.63439534866807
17:05:00869370871734868130868658797.97753233869936
17:10:00868589869506867139868099485.54255984868302
17:15:00868099869500867410867979322.54542445868384
17:20:00868004868947867051867420406.49379124868013
17:25:008674208678538592418595251047.89640428863425
17:30:008595258599318540748570831179.39615161857289
17:35:00857083859580855519858392705.04311938857608
17:40:00858392860921857562859777449.28233841859166
17:45:00859775861851859557861201451.08481064860736
17:50:00861255862000860108861436306.57729791861110
17:55:00861476863907860904862066441.81905287862511
18:00:00862083863457860433862775345.37725314861946
18:05:00862815863221861500861786221.03843828862359
18:10:00861785862200860500860913262.36203073861115
18:15:00860944861082859500859860288.13446526859970
18:20:00859810860550858844860283273.12408699859587
18:25:00860290862939859636862767318.86887343860984
18:30:00862820864435861507863621411.55580061863015
18:35:00863592863763860200861253465.95068760862174
18:40:00861286862510860500861582199.57475551861618
18:45:00861569861867860478861365157.76076459861275
18:50:00861421862194860309860405232.14416752861136
18:55:00860407860713859071860258268.57004830859869
19:00:00860258860350857134858150542.85089861858450
19:05:00858150859097855808856240383.49784421857087
19:10:00856240856241852906853692919.42739421854764
19:15:00853692857095853615856732596.52876695855718
19:20:00856737858337856240857705336.55786296857343
19:25:00857729857939854600855119447.13960582855887
19:30:00855135858114855010858100313.37566777856567
19:35:00858114861500857867858861751.62992253859972
19:40:00858861858861856154856959438.72707136857639
19:45:008568328649468545588621691101.62826410860462
19:50:00862154863363858886861974827.60078449861374
19:55:00861982863281860000862729398.74452924861394
20:00:00862729863238859823860133333.28294604861014
20:05:00860229860276858177858177302.35772156859181
20:10:00858186861011857777859044437.30902613859223
20:15:00859044861909858699861384342.33105191860792
20:20:00861323862758859718861412344.68590286861199
20:25:00861319863457860744863300373.17943370862276
20:30:00863269864499861158861424409.68450281862751
20:35:00861424862423860564862265215.20759746861545
20:40:00862264863810861526861744281.44726341862748
20:45:00861737861845856759858248680.68008128858556
20:50:00858245859800857200858247265.98302761858356
20:55:00858318859443857786858778254.06707399858521
21:00:00858778862350856058858273801.75191598859397
21:05:00858302859300857690858859337.90244747858484
21:10:00858859861115858104860239423.52910952860074
21:15:00860237861135858556859482323.90862956859968
21:20:00859521862827859192861357542.49047396861481
21:25:00861357862139860020860457338.31291155861105
21:30:00860443861131858462859959305.10113249859582
21:35:00860042860500857736858381270.66926339858748
21:40:00858381859028857023858115296.07270841857805
21:45:00858055859342856716856716369.86977975857863
21:50:00856715860178855710860178526.28887717857543
21:55:00860177861214857872858315575.11633143859695
22:00:00858430863216858302861927677.89821780861302
22:05:00861840863050861131862131406.87535961862128
22:10:00862110864440862001863561432.07905166863554
22:15:00863550864588862162863920417.83432152863106
22:20:00863909865800863338863449469.20656436864477
22:25:00863586864864862482864569396.05318241863720
22:30:00864569866107864369865538505.33311223865161
22:35:00865424867458864294864519426.84030827866267
22:40:00864445864733861687862625674.88826108863114
22:45:00862539862612858791859325541.13429663860881
22:50:00859423860879858961860454365.97415631860083
22:55:00860469861713859014861363347.91915883860459
23:00:00861363862051859409860296421.95597872860800
23:05:00860192862808859782861932444.40290955861230
23:10:00862065863481861931862750288.14114652862688
23:15:00862750863785861607862455327.28893404862595
23:20:00862571863032860359860560339.44762915861825
23:25:00860647861350859035860552456.86556595860352
23:30:00860531861334859090860040356.07816598860078
23:35:00859954860735856440857228524.13368957858138
23:40:00857196858597855185855811502.59824244857217
23:45:00855846856255852124854175863.62793892854563
23:50:00854170856308853938855392500.60961555855318
23:55:00855563856497852898854951497.50472114854607
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.