暗号資産価格データベース

2020年03月13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
00:00:00643518645207635555637262951.02177113640059
00:05:006377876439986350006412411079.84090229640316
00:10:00641159642477639087641154859.72680314640889
00:15:006411546479306390356443571121.65047917644147
00:20:00644273649420644173648581756.29639725646488
00:25:00647935648581640464640704918.01329301643503
00:30:00640704645657640516642857846.49059503642822
00:35:00642857646450641755645326821.69100536644243
00:40:006453266526436433006523471131.78558274646383
00:45:006523506533336478486500681184.74543688650548
00:50:00650393650943646437649028881.59544634648488
00:55:00649023651797646500651536834.59014093649272
01:00:006515626572366484626500621270.13443704653128
01:05:006500946505006427626427621278.14722661646470
01:10:006427626433746363536396181571.11366211640188
01:15:006397086449476378936426581035.09327115641608
01:20:00642658644251640694643781755.08437216642675
01:25:00643781644038638391640250823.97583474641049
01:30:00640086640985635857637021763.34155296638206
01:35:00636920641525636038639809806.97760962639483
01:40:00639809640928637560638748635.90857819639141
01:45:006387936392716275006295511148.85155510633213
01:50:006295516373506280796356321228.63616872632092
01:55:006356326440066336976436731323.97385025638614
02:00:006436736529986410996509701506.13366815644380
02:05:006509706623876498546571761994.32173992655479
02:10:006572036577696473606489511380.45568289651871
02:15:00649138652491647477651001986.59044651649734
02:20:006510016559686504266522271258.53313380653329
02:25:00652152654999649083652736930.09965564651857
02:30:00652695657678650211653399865.01226739653286
02:35:006532856535386445746452971146.64497247648302
02:40:006454386463506425626444651073.11278644644507
02:45:00644465649597643677648069782.33795211646543
02:50:00648090651710645837647186697.29039483648833
02:55:00647544651306646008649938667.25247742648048
03:00:00649953652913646950650804582.56158708649041
03:05:00650536653793649021650411744.10077002651450
03:10:00650411651196646950650469553.54956517649151
03:15:00650448650991648105649301463.06528090649466
03:20:00649301650766646666648834514.28546947648783
03:25:00649145653143647444652810622.72377244650213
03:30:00652902653062644559644560851.80010516649286
03:35:00644560647542644216645572752.42016794645847
03:40:00645572646227640001642570863.20202856642191
03:45:00642425645500639216644480813.08572284642343
03:50:00644471647216640984642196702.11766348644686
03:55:00641992644568635563637596539.33008468640139
04:00:006375966375986375966375980.16000000637597
04:05:00-
04:10:00644958645655641100643763229.77351823643016
04:15:00643763645579640878644652516.38259023643298
04:20:00644673647509642755644293605.50473161645453
04:25:00644331647439643221644713577.95483744645378
04:30:00644771648940643138644343619.62401173646290
04:35:00644332646650642188642671615.50798319644327
04:40:00642777648174642141643076604.60950676645417
04:45:00643076644602641200642779564.60125395642885
04:50:00642789647377642715645934890.57430607645784
04:55:00646086646148637970641564859.25542675641831
05:00:006415646433316360556380951097.60548809639571
05:05:00638204639764636404636404532.13104048638136
05:10:00636645638092633890634098519.05874913635737
05:15:006340966343226226996232571187.97268102628286
05:20:006232576278086223796227551003.64742451624743
05:25:006226886230006166326176281155.70771397620164
05:30:006176286273876173126203261227.21403468621129
05:35:00620293624133616315621178989.08095142620395
05:40:006211696213356122006164921017.05014571617417
05:45:006164526166676025936048091515.61413429609936
05:50:006047516069865803005939052263.44298051594939
05:55:005936496132705894656032271608.65643611600701
06:00:006025856089895933555978621380.92363311599996
06:05:005978626070695938496035451028.06668540599716
06:10:00603690607279596680597596665.39504457602102
06:15:00597596601421593435594448730.27498225597751
06:20:005943935965415852535889491082.33746038591006
06:25:005886775946055839605871191258.96457924588615
06:30:00587558593000586483592628724.27132687590404
06:35:005926636012255869005871591267.87321923593103
06:40:00587159591680585164587571936.90545442588216
06:45:005873095955475840025949871004.18210116589419
06:50:005949875998805879005966721053.84673969594775
06:55:005967106157475949096081381675.03256557605363
07:00:006081866109436008026091841388.83192157605853
07:05:006091846170006053966158081623.83397392610364
07:10:006159706228806127606157871525.49081910617517
07:15:006158796169006076616107311216.68086487611397
07:20:00610809617849610257614529713.90251273613796
07:25:00614529618212602533605342933.86300209609805
07:30:006052406122356041536083841249.49315723607915
07:35:00608498609842605744608951645.78859666607095
07:40:00608951611740605268607220699.09398309607405
07:45:00607220610526600368600843752.39083115606365
07:50:006012576029525972506026221029.34023792600527
07:55:006026226094556020566068561288.64300987605852
08:00:006068566072005946955983391104.85318044601419
08:05:005982516026325888295919091186.34650415597051
08:10:005914645923675458505721072946.51320883574808
08:15:005734915852335700005734001576.26139612577099
08:20:005734005796605200005330742514.21097975553242
08:25:005326405390614768705259502798.75732323507454
08:30:005259505400004824284981441522.28195724511857
08:35:004999985099824638004711331494.10928155489135
08:40:004699764900004555554645271973.09297781474679
08:45:004645275345614257104746122607.27370411449344
08:50:004746125135004480004591232575.32007332479310
08:55:004591235145204550004866962490.39203211482890
09:00:004845505347384813005011782374.49840355510150
09:05:005011785098794753024829991521.18958823493870
09:10:004829994909494610464861681386.45762312476421
09:15:004861685000004851254942711135.27100008493562
09:20:004942434957684759674928311239.32247636488332
09:25:004925865020104915365000921202.88195265497478
09:30:005000925104934987585086251289.98666715505264
09:35:00508625510058496587506788933.43191080505137
09:40:00506788506866487478487975931.72730007495828
09:45:004879754882594572504718961904.42988799472162
09:50:00471595484172471464484172969.01171825476467
09:55:00484172486999477889483497791.70317315482150
10:00:00483493494334483100493756775.47604322488129
10:05:00494334495823486684488406764.64102491492039
10:10:00488439489929476000480282541.27641461486154
10:15:00480282488447478803481906787.82950088484091
10:20:00481808481922470000473128781.62634156476615
10:25:00472989484279471971484000553.02605974478555
10:30:00483801489392479608484542618.74168108484074
10:35:00484542486179480671482472519.13803990483944
10:40:00483126487362476500477991732.84164568480598
10:45:00477701479260470000471802815.03906965473958
10:50:004717994738244373164464371526.69721939459679
10:55:004463514504004100004234142417.03253905427945
11:00:004234144351414050004342092000.47581266419664
11:05:004336004353874150004168501352.52689414424105
11:10:004168504292594000004018011476.83167466414496
11:15:004008614243403791244047152604.34825893394549
11:20:004047154053653851783912351347.15339563394753
11:25:003949944296113874724275221526.22666300405956
11:30:00427620482966427620482966669.48553680446233
11:35:00-
11:40:005121116039204829665513523117.35652890543148
11:45:005510005562204765605099772949.59571891505677
11:50:005094005149804871924916421188.86016399497873
11:55:004923284948434755004824201270.41208604481405
12:00:00482420499448481534490110908.72858821488786
12:05:004902215372124891855291091628.38462598508549
12:10:005291095869055124515869053331.94844631556356
12:15:00585000585000560000568085873.06887950571398
12:20:005680866271035560746131714183.17012367601128
12:25:006131716749806094066349694661.47496608643013
12:30:00634969678366630000678366584.75664428652454
12:35:006646076716786267586267581629.51768604644404
12:40:006267586289015319135319132208.34261396585853
12:45:00534801560700532000555451551.85654205546056
12:50:005555485780005336215755671340.93969333559776
12:55:005750075789845615455781681041.48177427570544
13:00:00578984578984545000558501936.90141680557534
13:05:00558501564000538850545420647.07345136555630
13:10:00545420548367530693541910758.61836788540529
13:15:00541488552389530600548529613.14366518544525
13:20:00548409556275543040554566608.98525778549516
13:25:00554592555753518723527925802.65946661544456
13:30:00528000547675520043536174726.37968922536882
13:35:00536036538716513080523081796.97847902525741
13:40:00523939534490519000519933644.31850900526531
13:45:00522839529913519000526981609.74953155525405
13:50:00526982529913520000523896554.32557004525144
13:55:005238965239534978855103171225.32801510509625
14:00:005102595461425102595410241523.63576590531831
14:05:005406445564125380965564121201.34159060547758
14:10:005564095618685435805497371510.05413819553802
14:15:00549736555555540750554296839.42264237548883
14:20:00554226559322544730545031784.65245579552104
14:25:00545039553690542560550243665.40521984548009
14:30:00550243550956535888540209715.02614588543807
14:35:00540183549392539460547175538.43779808545355
14:40:00547009550999544437550636636.53697334547212
14:45:00550711550949537777540426670.28688760545026
14:50:00540417543401539343539812584.49767350541159
14:55:00539782539782530450535910803.40378305534680
15:00:00535771536178525820529075792.91710598529927
15:05:00529089538181528698536236799.62062708532393
15:10:00536265550850535185546694701.38479997543069
15:15:00546845550000540279542735643.39484525545328
15:20:00542735548298539416545497568.04027873544707
15:25:00545547549000543266546027462.71735355546270
15:30:00546027553697543174543812734.81654538548718
15:35:00543886546002536000542570630.77878502540733
15:40:00542570547236538458546328564.61050470543092
15:45:00545623547387537810544049589.96181082543837
15:50:00544049554200542973551500712.23103188548323
15:55:005513605637265485505630521146.20287008556213
16:00:00563572563572549302551142988.61958222554095
16:05:00551142553084543790548000816.98499742548295
16:10:00547897553981546000552794581.63264457549883
16:15:00552817558698550883556879705.43671570553915
16:20:00557000558200548452553002945.40682684553417
16:25:00552972557602552865554126643.31993501554938
16:30:00554126554394544888551799758.33243811548930
16:35:00551726552223546467550813446.68506601549839
16:40:00550813555644550011553217501.05958569553160
16:45:00553217557450550312557274480.89554509553086
16:50:005572135770305569535727921685.51352520568074
16:55:005731915819505666915745831501.86377400574720
17:00:005747495900005742725894991678.31025626583133
17:05:005895005975565826345842261772.17166056589265
17:10:005840835870005589425631521942.59449341570330
17:15:005631525764135615475704331323.61071669569258
17:20:00570429578775569447577065908.09943056573546
17:25:00577130581270573202574439626.37393401576134
17:30:005742645880005620095620091471.85215504571677
17:35:005628055659175550005624531595.66906387559884
17:40:005624535654485600135641971091.51088076563244
17:45:00564197564417557132560639731.15733356560363
17:50:00560614569721560260564841756.13734644565969
17:55:00564829569887562031565854779.07983802565818
18:00:005657435746725651985717171219.12852423571297
18:05:00571717575482570259572210855.10178634572872
18:10:005722105846115698505832691384.01036288576682
18:15:005833365866555758725761881446.48086975580099
18:20:005762455787185714875783601163.75999866575588
18:25:00578234580897574852577529963.38797137578310
18:30:005774735882505766435881341206.92398841582840
18:35:005881325955555848215955551204.34294939589633
18:40:005955555994285915515944951634.75427776595706
18:45:005946696035505927046023121457.72429953598005
18:50:006023376221106000006136782208.75199730610216
18:55:006136466204636062076084311882.21531979613442
19:00:006076936175226035756156091438.07302808610789
19:05:006156466235336017016033221380.85390601611143
19:10:006038176073525970046011881676.61622439601863
19:15:006014416067845925006045821713.24616069598169
19:20:006045826133336041756111021479.78255849609760
19:25:006112386133696015166100001169.23366581608349
19:30:006100006199506080276178831221.70044163614108
19:35:006178836196746089116093981498.86171350613378
19:40:006093296118186015716020691400.21895611606541
19:45:006026296112506015006079311182.84806565606455
19:50:00607877609698603637603691903.06696454607045
19:55:006037606130316000836099521324.73750212607342
20:00:006099526105585858065858061845.44987246600556
20:05:005860435934995716415817722631.35980602583585
20:10:005815535934115781335880511440.55712266586396
20:15:005880515942135864245895601024.04200567590083
20:20:00589560594600586418588589871.76637702589947
20:25:005885895942845869015913591188.80559815591387
20:30:005913596099985910026069671580.72607929599716
20:35:006069676158306053966055001666.67070667608474
20:40:006053966108506020266037381349.60049172605501
20:45:006038546094006034556072771201.48833507606903
20:50:006070006075375994056021151251.32455207603172
20:55:006021156024955850005886602032.80086833591852
21:00:005886605939595819975819971425.31857575587990
21:05:005819975924405796185912441356.86561478586540
21:10:005915366042455900176042451468.28861412597602
21:15:006042456093506016986034931451.39333842605302
21:20:006035096129775992266089301839.23671052605757
21:25:006089306126906043956126901474.72659963608635
21:30:006125906143506067476101061466.74945899610439
21:35:006101996212316097586179961402.07071984615713
21:40:006180486269906152506190171555.91121956621557
21:45:006190136223906133846154651425.10367188617941
21:50:006157036187696021116054231880.66207022610407
21:55:006054236123876042086120841669.42631902608624
22:00:006120846164666042446042441646.12904154609139
22:05:006042596076896012506063851488.05606881604834
22:10:006065176200006063276186931644.93571792613421
22:15:006186936246586181606243211412.80599406621947
22:20:006244756250006158506174901210.76928566620676
22:25:006174906336256173566296681797.11618107625916
22:30:006296686555006229316531192758.00564557637767
22:35:006531196542856411306449001476.96530227647386
22:40:006454886462146221886267931332.40634228633199
22:45:006280196379736252566322901718.48466963632720
22:50:006324766341356244786265381681.09137115629273
22:55:006265386293166112116173201912.43486183621840
23:00:006172716300006167966273551545.36615734623393
23:05:006273556283566213886265901524.75117305625115
23:10:006265906330006222006325711388.30112605627605
23:15:006325716447556309156408571672.11035462636226
23:20:006409456450006350906417801580.67555141640618
23:25:00641784641829634160637002817.31652822637650
23:30:006370026379066289596351811002.54277963634084
23:35:006352176425006330476355261155.20252041638732
23:40:006355206369306293776327511340.31971450632874
23:45:006327976330136184756216341763.94142076625409
23:50:006216916267576079006098801657.77809686618831
23:55:006098806116965876005998392312.53919087598000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.