暗号資産価格データベース

2020年03月12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
00:00:00855069857932854016856734702.17576256856221
00:05:00856626858637855588857779435.62623424857106
00:10:00857656858500856584857334343.25661505857756
00:15:00857439858854855172855703386.80852080857155
00:20:00855781856128853044853157545.43079213854719
00:25:00853232855722852845854732561.38368934854174
00:30:008546938562098524198547511039.14793894854581
00:35:008547518555818480008536701299.22942802852419
00:40:00853670853973848788850144848.65194864851092
00:45:008501618536598471698484061227.20264937849801
00:50:00848344851247847404848359877.59037404849526
00:55:00848359849094845531847900893.11868832847622
01:00:008479008516148425888446861890.51065940847192
01:05:008446868479318414228424191658.60900062844808
01:10:008421428429868241238336973412.51149303834816
01:15:008336978396298299088331691342.06592704835281
01:20:008331698349598237028258152200.62067812829362
01:25:008254838302508222098257251806.89171907826080
01:30:008263088344068230008338621181.64637783828849
01:35:00833862834000830941832135624.23133220832580
01:40:00832176835010830035830947749.08356995832365
01:45:00831042831928825708827600702.83741117828426
01:50:00827715831673826898830645470.81359455828959
01:55:00830645833050829990832500438.41655056831491
02:00:008323708327088220688238781317.25373540826962
02:05:00824001825362820044820955975.93993464822559
02:10:008209558212648131438156611481.26213829817154
02:15:008155698219158140008184701023.88184878818589
02:20:00818332821353817632819790597.57836829819599
02:25:00819806822700819109822147678.89554957821202
02:30:00822126822600817642818347463.37151539820071
02:35:00818213818999815000816035778.29885532817307
02:40:008160558226008135608155031234.80049673817481
02:45:00815513817560814001816255669.44208689815721
02:50:00816379816597811000812989692.45744726813422
02:55:00812956816917812227814670491.48116262814813
03:00:00814670815994811000811411657.90929287814002
03:05:008114118167728102008119081080.62421732812461
03:10:00811974813862810500810610584.35784556811783
03:15:00810547813118806789811639995.31544739810210
03:20:00811323817625810953812628950.08947663813742
03:25:00812624817150812300816525715.88708298814673
03:30:00816525828550816200826035911.62725477821149
03:35:00825925828785822400827533743.98846755825999
03:40:00827485827508823940824679577.58452931825681
03:45:00824679828773824616827956510.81939825827188
03:50:00827951833693826727831970624.53041309829793
03:55:00831915834932831359832796482.17025071833411
04:00:008328828334188328828334181.01718780833168
04:05:00-
04:10:00829800830657826400827200375.14107721828392
04:15:00827047830259826135828672346.22269865828558
04:20:00828761829771825980827467357.63386118827700
04:25:00827467830702827391830128277.34013557828798
04:30:00830128834376829056833819326.02941417832059
04:35:00833795838558832906837184514.06384777835812
04:40:00837166841738836291839892518.94471006838305
04:45:00839892840986837733838952438.92940876839184
04:50:00838982839946836094838324352.82400597837889
04:55:00838520841303838325839784256.30457288839658
05:00:00839784845729839753844475684.11754139843461
05:05:00844475846253843020845586282.92659552844574
05:10:00845586845999839380840568370.54657887842376
05:15:00840574843490839281842605251.91459276841316
05:20:00842533844586841516843387162.61762418843109
05:25:00843352844500838725838824257.01151130841615
05:30:00838824840402838480839545235.73954963839344
05:35:00839545842172839433841839150.09576561840958
05:40:00841852842369840200840336142.69591793841542
05:45:00840286842200839982842100140.26665640841055
05:50:00842145842299839820840132164.38450397840846
05:55:00840254842501840053842026166.47722970841685
06:00:00842000843000841300841650261.32176329842242
06:05:00841568843008841093841176246.50716002842188
06:10:00841176842611839539839967245.00176408841266
06:15:00839923840293838324838585206.94876763839355
06:20:00838535839720838125839378146.48104372838865
06:25:0083932484120083930084057796.12967522840288
06:30:00840579841188838088838348158.42498016839482
06:35:00838269838635836000836857271.30355819837203
06:40:00836860838671836500838183118.50695729837705
06:45:0083817983902283798983900070.27158422838597
06:50:00838921838999836200836941176.79833281837418
06:55:00836854837180834262835030272.25746224835369
07:00:00835109836650834860836375174.84760461835802
07:05:00836393836721834431835634203.72543045835712
07:10:00835633837771834282834881267.71565403835786
07:15:00834879839744834748839214327.49435169837796
07:20:00839149839175837000838392202.99212137838160
07:25:00838476839489837440838020184.32309121838498
07:30:00838029849220838029849014613.84557411842386
07:35:008489948563008466468526391090.07004868850961
07:40:00852808855657851222851665946.39721095853405
07:45:00851665853733850460852212456.68202026852054
07:50:00852218853720850750852383323.72252253852362
07:55:00852506855801852029852429522.97730866854154
08:00:00852429855555852379854568458.43426415854406
08:05:00854560854639848298849345522.85287718851296
08:10:00849345850884848777849424312.42479382849837
08:15:00849484849553847000848881450.21550260848273
08:20:00849046849511847281848277265.29645823848350
08:25:00848201850902847372848825313.93908874849464
08:30:00848825853231848705852463356.90024157851262
08:35:00852467853095850124850188302.10043968851747
08:40:00850188850275847093847670289.29371335848410
08:45:00847662849253847410847693247.87652476848358
08:50:00847853849466847297849161232.80260640848406
08:55:00849242849710848122849703220.53528437848901
09:00:00849671852374849652851697538.53120638851042
09:05:00851696852029848701849086492.91798913850050
09:10:00849086849272847506848062237.11550900848345
09:15:00848062850363847966848765438.60873017849389
09:20:00848765849900847835848547152.34233097848931
09:25:00848547849500847612848786177.60966391848473
09:30:00848721849126845886846224251.96006239847156
09:35:00846290847163846223846671184.64722929846731
09:40:00846671846754842415844323414.29062691844351
09:45:00844420845163843227844600301.09351008844122
09:50:00844600844841843190844229178.46733217843830
09:55:00844229847874843512845563355.57661624845705
10:00:00845521848862842801843255439.85093912846523
10:05:00843227843360837469839797881.52923117839443
10:10:00839746840692836094838048634.79729199838430
10:15:00838194838333833553834231444.69289459835774
10:20:00834231835996833000833310404.32239625834588
10:25:00833419835035830689831055440.53349139833197
10:30:00830990832689823342826379979.64953792827351
10:35:00826426826697816135819796872.59782952821692
10:40:00819796821744818048819041529.04948091820385
10:45:00819125821321817238821307668.46193884818564
10:50:00821168821399815005817505927.35715804817817
10:55:008173618196828110008134341128.82409619814881
11:00:00813434815311811973811974802.21919361813589
11:05:00811974813650810070811144546.27333677811883
11:10:008111448112408010008036231198.63571355805477
11:15:008035168097197933428064111405.61443942801139
11:20:00806411808347802918803247727.06304754805405
11:25:00803100806288801303805661672.48483818803723
11:30:008056618159088047798144131292.57108686810564
11:35:00814727816058810580814393828.96057531813024
11:40:00814564814851812613813518410.27232775813663
11:45:008136618144028066348094581106.56344039809380
11:50:00809550809785805133806635680.31879008807141
11:55:00806713806713802723803492708.50172104804863
12:00:008034928063787977668059801146.94325338801626
12:05:00805974808890805000807522668.00095214807223
12:10:00807561807781802121803359589.51637088804604
12:15:00803359807269803018805800507.79295317804995
12:20:00805744808188804500804906472.74615662806413
12:25:00804906806639803895805246424.12502523805258
12:30:00805246808980805029808665478.97999109807522
12:35:00808536808812806218808398430.89775256807701
12:40:00808405809259804750805073421.17879972806995
12:45:00805111805537802640803193505.01946202804564
12:50:00803155804903802755804124396.48965029803884
12:55:00804256806409802185805388449.83878938804386
13:00:00805378805378800560801874526.08182998802979
13:05:00801874804299800362801739641.66789097802053
13:10:00801628804384798229799634904.86807463801150
13:15:00799945804844799091799587933.13606018801534
13:20:007996468030007970007992701029.36435181800088
13:25:00799205802343798138798943687.32709310800248
13:30:00798834804960798029803406756.95045771801376
13:35:00803406807000802636805105769.83506134805175
13:40:00805105805955802901805007546.60510808804422
13:45:00805009809530804782808854603.18358422807567
13:50:00808854813500807200810209791.02076310809980
13:55:00810277811178806966807895366.66272058808987
14:00:00807895807934804240804678443.04320166805623
14:05:00804678808183803338807023432.76344996806058
14:10:00807121808169806039807918290.88521499807113
14:15:00807943809530807220808999337.56660231808347
14:20:00808999809108804875805937423.39003938806077
14:25:00805940806288804494805759270.27271074805313
14:30:00805740807936805635807728200.35670937806565
14:35:00807728808829807260808057263.53579074807918
14:40:00808035808636806865808021261.05520301807713
14:45:00808021809893807673808404376.65820208808894
14:50:00808387808471806191808181243.75946191807119
14:55:00808211808877806828808436235.49480022807887
15:00:00808381808742805264805602278.27183507806793
15:05:00805602806358803774803801310.88361825805175
15:10:00803861805623803801804453246.51605981804677
15:15:00804445804557799111800868683.79386425801460
15:20:00800821801641799017799933629.11823541800285
15:25:008000578002297903037956221228.90335661795944
15:30:007956227959817869047893061117.90113614791059
15:35:007893067934827860007927121111.38512655790183
15:40:00792510793606790000791836855.45420917791875
15:45:00791836793200789060789971954.51643884790488
15:50:007899717901877849037857431042.71814322787623
15:55:00785743791525785244790154979.96909959788215
16:00:00790078790397781470783799854.87892818786803
16:05:007837997863537800287838021329.06950165782997
16:10:007838027839477748437803321731.85464921779434
16:15:007802827875007752647788071729.04829624780626
16:20:007788077852227776727818471008.28112229781404
16:25:00781797782000777315779392902.26885526779514
16:30:00779216782979778216782561861.18467696780676
16:35:00782676782953777724778324825.14182591780091
16:40:00778281780223775133776670754.88966182777994
16:45:007765467769817707717727801001.48867221774306
16:50:00772293777964771493775566756.22715431775987
16:55:00775566777746774211775933578.81414533776051
17:00:00775933777800773500775570809.11806937775475
17:05:00775490775490769340771976816.32612186772919
17:10:007719317757987706007707721044.11804000773084
17:15:007707727760817663007729611419.79360043771754
17:20:007728957815007724987806501014.13618189776856
17:25:00780650780805776709778949883.58796523778459
17:30:007790997867557788307800011381.26375341781735
17:35:00779984780332776788777565746.77179793778565
17:40:00777622779400776729777166409.52837265777905
17:45:00777166778441775182775717667.73764423776441
17:50:00775823777906775440777598323.78869808776892
17:55:00777612778993773920774902591.06628980776565
18:00:00774994775098772556773237552.03221973773931
18:05:00773200775989772778775121460.22788832774707
18:10:00775174775256771300772034442.41906096773552
18:15:00772034774263770230771077612.46855929772130
18:20:00771152774709770567774563542.10647597772922
18:25:00774456775139772910774581356.12613490774086
18:30:00774481774712772830774391320.75662131773835
18:35:00774331775452773485773527264.41383765774231
18:40:00773598774627771567773236445.37216215773035
18:45:00773337777331773236775639577.17684469775752
18:50:00775567777777775112776588361.77452121776681
18:55:00776558776649773882774331257.22721781775364
19:00:00774337774727771639771891470.42706156773202
19:05:00771993775779770535772193653.52157917772958
19:10:00772131773357766503767822995.79722703769871
19:15:007680447685387593257624741749.43935849764033
19:20:007623837658117575007593141565.94014971761558
19:25:007593147642797527507582011906.22880888759043
19:30:007580527583327200037430001880.51958250744226
19:35:007428377430006666667055552291.60493641712886
19:40:007055557155896222226489442364.96541481670410
19:45:006468926556505777775777771945.11461897611012
19:50:00669998686685637708684051622.90013365664568
19:55:006841186879306220006220001916.83927605654465
20:00:006228766244045867506149321752.67074067603489
20:05:006142416322006100006268961514.47774537622361
20:10:006271286579706000006277212026.64192754630316
20:15:006277216839986262986718912816.50618895650729
20:20:006720036787086477286539892110.52182736658131
20:25:006539896819066427406489502292.58178684659145
20:30:00647809661850645100646550684.07656117651258
20:35:006465506696006419036475701424.25947927653005
20:40:006445986613446133106145822024.21714879638593
20:45:006152556340096120026210671915.68342875624785
20:50:006212986406376189996336082225.69006453632031
20:55:006336086419436286996390002204.21614979635592
21:00:006389686456766322506385941739.44936578639532
21:05:006386086395486288696367131643.91173365634895
21:10:006366206485006350006485001302.21374814641281
21:15:006477266600006465316597091630.43639381652326
21:20:006600006630416513406563911733.75300956657580
21:25:006563976563976403556419151969.36584054648279
21:30:006419156498506385336443471363.59820138642437
21:35:00644347650150641076642270545.17464499645483
21:40:006414026424776319086338951053.15434833637343
21:45:006341236367586225316274171815.61662790631790
21:50:006274176390186262346335421742.19491304632966
21:55:006335456457006322356367781963.80613122638679
22:00:006368496426446359536401481551.14737031639584
22:05:006401796404786324636327101240.82807621635979
22:10:00632710637730630221634827982.28302978634118
22:15:006348276417136329386349781032.81033798636981
22:20:006349586385606306676314141025.04504638633818
22:25:00631425637145630752633538833.03047926634024
22:30:006333356340146210006255981378.57976942627814
22:35:006256686267696089006214271680.84347051619793
22:40:006213556218946078396108741141.16593902614838
22:45:006110766240006016126180661713.16288790612592
22:50:006182596267116154366198011364.29914686620525
22:55:006197166360506191726352021371.25093844627091
23:00:006352026425906280646307671593.93897297634069
23:05:006305386328596256936293331173.75671445629292
23:10:00629349632805628783631025746.60216913630807
23:15:006308596455976307826388191575.81346107638281
23:20:006389876428996368306397331098.21950859640258
23:25:006397336415536347576399131083.25645751638776
23:30:00639913650000639503649169920.04188582644862
23:35:006493086653466480006614001788.41207636657542
23:40:006612376635796542006548341186.79164088659710
23:45:006548346551286414486526291658.17909801650632
23:50:006529176547336455296489431196.60396330650405
23:55:006489436499806386246436921341.04725915644185
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.