暗号資産価格データベース

2020年03月14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
00:00:005992426078265530015614602638.21871165586022
00:05:005614605983505550715915822568.58405262579277
00:10:005910815973525834105871001892.68128863587915
00:15:005865735917605796255861051780.47037538584027
00:20:005858835954165834165868631676.48522698589058
00:25:005868635905325719425767951906.71028784581198
00:30:005767955786075525435583472605.55355520563505
00:35:005583475727955574915641591999.62631141566091
00:40:005640505676955500005547851695.57719077559308
00:45:005538425599515361505532742091.73437846552009
00:50:005537475765505500005730622019.99933408558993
00:55:005728555850005695665736222187.86166803574322
01:00:005736225770405540205611082261.44232910565197
01:05:005612385695205575005673631710.76293883562694
01:10:005672605738985652005679411619.84848960568708
01:15:005679485811165667605811161594.04289861574840
01:20:005811165822005696305727601658.93218908575979
01:25:005729335778045694415747011425.34856061573931
01:30:005747425916005747425891471820.36539716583899
01:35:005891475900065835805864601363.50403004587133
01:40:005864605971955861005965491615.21721223592255
01:45:005964325969785785295813401972.24880170586283
01:50:005813405855505680005733861942.77448074577069
01:55:005733865778855703345736421542.98639549573921
02:00:005737045743835633125687331588.27133310568905
02:05:005688405757785683125735721452.93972423573086
02:10:005735725738345678655706311196.48417023570378
02:15:005707005758835685285699731020.45881854571640
02:20:005699735840505699735784011332.46598673576739
02:25:005782455849385746525806271254.72703680581012
02:30:005806275900005803095857191278.33761055585776
02:35:005856835858895754095771551162.07157717579489
02:40:005772595825005737005737001342.92675919579326
02:45:005737215739095656825725761368.31157925570361
02:50:00572595576975568936573600996.83924484573103
02:55:005736005745335683015728971067.42979391571476
03:00:005728975732785670045683181142.51196654569387
03:05:005683465687155515775523611336.33746939558550
03:10:00551577566879551200562450867.62667074560350
03:15:00562450564735556504556803770.68751622561625
03:20:00556803564022555833561300600.19000657560293
03:25:00561272565475559000562852597.49188919561988
03:30:00562956565334557383560254592.16296621561269
03:35:00560254562175555224556474667.61455890558630
03:40:005564145587205461755489411069.75064695554490
03:45:005489415517155327815356881048.92030919544151
03:50:005356885598445322225520741092.85516873541502
03:55:00552074559466547996552624963.34231239553086
04:00:005526245533305519915530004.56130654552888
04:05:00-
04:10:00558900562570557200560378317.08454735560349
04:15:00560378572900559156567298656.14406908567851
04:20:00567298568023561944565082492.08040075564240
04:25:00565092567322562085565054399.77858267565218
04:30:00565332566049542100547670796.14152522552777
04:35:00547670557027542410554581960.68066178550860
04:40:00554581581700552108577223935.63873003566383
04:45:00577223594913576000592201863.21934626582860
04:50:005927916118665825005917971501.04253380599709
04:55:005928725989155840005963061158.39826715590414
05:00:005963065975505802845908561013.88539022589958
05:05:00590867608137590856604244814.82606459600681
05:10:00604244604906596685597139766.79531042600418
05:15:00597342599227584622590985755.97956900591494
05:20:00591289597840589765595130560.91202736593993
05:25:00595145601534593766595719797.42319948597427
05:30:00596333599718594675598701623.97626610597011
05:35:00598701609399598701605614829.83076539603403
05:40:00605614606335597757600560828.73630739601793
05:45:00600560603706597545601610582.75624508601035
05:50:00601610601613590831594297906.98954252595119
05:55:00594409595102588494591760559.90721602591658
06:00:00591551598889590000596370574.33285894595012
06:05:00596383599306593961598440487.47106382596381
06:10:00598426600644595628599930459.13902967597990
06:15:00599930601775593462595202515.11540877597851
06:20:00595196601043594893599296438.43836192597936
06:25:00599294610405598084610282545.21758146603391
06:30:00610282617297605650612648881.30540911609597
06:35:00612648614833609578612156674.26431757612205
06:40:00612351618167611000618167543.49292098614442
06:45:00617629618715606588608453742.25804555612368
06:50:00608453608513592972602809961.38785266601697
06:55:00602766609127602661606746569.07135331606156
07:00:00606746606746600100603760575.49191038603227
07:05:00604000608102602199606583527.42688856604992
07:10:00606583613000604000611386728.96295762608669
07:15:00611393613000608324612397523.65601561611013
07:20:00612397613000609158611492457.74479407611435
07:25:00611492613000609658610774415.57360357611411
07:30:00610989611752603261603528588.61426730607023
07:35:00603551609550602622606314533.04753585606749
07:40:00606314611074605914610011309.67508680608532
07:45:00610112613610609814612500496.29676239611867
07:50:00612568619964612500616521768.47512738615997
07:55:00616587617368611625615762552.81959418615060
08:00:00615762622450615003619671772.46636807619159
08:05:00620373621921617829619681609.27525004619688
08:10:00619681626800618864623739726.08742969623626
08:15:00623739624331616707620701715.51534030620833
08:20:00620711621285605000609107701.54376187612868
08:25:00609107616563607819610806747.39887154613175
08:30:00611191622276610650620850642.22808538616657
08:35:00620841621518614993615939655.43645563618156
08:40:006159396170866006416079921082.22583055608984
08:45:006073116073955962886003131113.85512798601441
08:50:006004206081785993876059001006.19240641603847
08:55:00606292615487605582613397815.80506596610844
09:00:00613807614669606426607940909.91559046609765
09:05:00607500610000600000602782773.37433320603791
09:10:00602685606981598258598466913.73296335602460
09:15:005982586054005964055966511222.82083560599909
09:20:005964946030005906196020621102.82189134597084
09:25:00602062604666598609600769684.92897057601499
09:30:00600784605181599472601124867.53254596603192
09:35:00601028604761598650604738724.57953255601235
09:40:00604318607982603614604884979.45222963605931
09:45:00604823606699597845598148749.59700820601481
09:50:00598093598943593500597033841.18619227597285
09:55:00597034601659595953598026613.16539051598887
10:00:00597891598211591200593155882.88822608594382
10:05:005926525946385833335904761302.02885204589041
10:10:00590315591956583640584750903.34271083588617
10:15:00584750593370583027587754954.20319889589480
10:20:00587754590195582946583741804.34361329586718
10:25:00584099590621582361588456846.23345260587105
10:30:00588456593886585017592011794.75374070590529
10:35:00592011596712589604593858654.21165078593671
10:40:00593858599134593143598570607.96604690596417
10:45:00598791599400593823596301661.86122229596099
10:50:00596301602465595980601480733.09245448599048
10:55:00601480604220597894600929742.29107678601493
11:00:00600914601000595777597573579.92683826598490
11:05:00597455599046593056594164651.50756463596293
11:10:00594109598777593279597482628.32692302597245
11:15:00597557600681597386597914418.80651864599041
11:20:00597854598358594753596336467.04413558596648
11:25:00596346601900595725601019575.85503340599140
11:30:00601019602169596000597030600.34012351599312
11:35:00597196598203591719592416921.13291464594136
11:40:00592257595027591344593577393.28967639593396
11:45:00593467599182593440598134509.56242135596076
11:50:005985726088505975376067981697.53440054603346
11:55:006068556108136067986081811094.69442564608735
12:00:00608171608288604599607829846.66872690606499
12:05:00607794613724607715610236955.16789184611163
12:10:00610338614839607719614000975.18898311612076
12:15:006140006172986077776101021137.57913621613307
12:20:00610102611888605500611666949.14588884609202
12:25:00611666614476606300613868830.57732253610956
12:30:00613868614961606611607571844.91183625611108
12:35:00607581609868603122606971943.05972205606968
12:40:00606934609589605248605301678.98144489607710
12:45:00605588610894605308609277840.33108200608523
12:50:00609277612572608356609138728.25473077610746
12:55:00609288610626606607610092622.35162288608065
13:00:006100866105966008216019301238.47974095604550
13:05:00602281602347597154598000990.50066839599789
13:10:005980896040005967645994991210.28649091600269
13:15:00599429601848597515598918537.09474142599569
13:20:00598831599781595825598937648.04352748597658
13:25:00598825603041598676601194888.48333672601433
13:30:006011946063675978626026471054.55514540601791
13:35:00602676605900602000603382582.94787810603918
13:40:00603421607567603304605520598.49963766605653
13:45:00605520605873599023601989700.88547698602380
13:50:00601926605532598530603043759.57349335602549
13:55:00603023605385602142603434522.82606561603795
14:00:00603434608191602546605867627.53794947605769
14:05:00605900606835604192604307354.92204477605827
14:10:00604338604574599097600987765.93001621601748
14:15:00600986601887595414598488864.33250370598393
14:20:00598490601338596000600736706.08661113598861
14:25:00600736602626597399598915699.78950973599931
14:30:00598920599052594281596739929.33946004596293
14:35:00596739599482595602597768370.38155675597319
14:40:00597794603114596208601027659.95964855599632
14:45:00601009602461598117599795638.62877899600011
14:50:00599614599635595407596581518.85409261597346
14:55:00596581597988595003595942509.46244371596431
15:00:00595850597500594242595457624.27537876595920
15:05:00595283595615590747591674757.82063608592739
15:10:00591709596313589304594001814.33484563592897
15:15:00594001594366590668591644501.82722293592704
15:20:00591644597177590630596354606.60093146594111
15:25:00596324597604593685595068523.89799839595545
15:30:00594922597049592492593187743.24717764595103
15:35:00593239597777593000597378561.10403289595879
15:40:00597597599799595593596308577.79154865597559
15:45:00596308598250594831598214435.30204408596634
15:50:00598214600290596165598165479.95987884598194
15:55:00598202598565592917594345675.94385795595278
16:00:00594345595200591850593411691.75990446593382
16:05:00593686594535591150593846497.45170544592897
16:10:00593755597200593736595835644.83095927595829
16:15:00595834597299594894596561419.45716240596312
16:20:00596561598375595698596550383.62777338597070
16:25:00596589597890595127596289306.57396738596438
16:30:00596367598268592851593642630.72926568595745
16:35:00593632596123592747595013463.46447604594587
16:40:00595232597724595013597315349.03745577596768
16:45:00597315597410594204594540302.43972792595707
16:50:00594540596557592677595725570.88594743594554
16:55:005957256040775941976022861055.64229914599691
17:00:006018296031505870005906271937.31492280593612
17:05:005905975925385837775867201558.08244551588401
17:10:005865865884135815105851431536.37621433585367
17:15:005852815883225790105873201440.35130929583574
17:20:00587176589969584001586731998.08151056586717
17:25:00586836587068581537582418947.71182759584142
17:30:005823985837325758315832991617.69004705579882
17:35:00583299586647581730584263930.20286008583777
17:40:00584263584500578300581006922.08446903581267
17:45:00581006587798580823584420730.26886053585092
17:50:00584523588769584293587516789.42907484586922
17:55:00587496587848583305586236937.66441368585742
18:00:00586236586632582126584008705.36567740584104
18:05:00584008587317582896583429546.65598514585112
18:10:00583450588035583429587091478.20052221585620
18:15:00587091587547584417584614428.79474925586135
18:20:00584593584989581412583367622.97150202583140
18:25:00583530585812579000579196603.89662118582454
18:30:005793065861395790005817351025.63468158582425
18:35:00581683581938580093581710470.47251059581188
18:40:00581688583714579648580246547.21309083581675
18:45:005802465806005709295729751589.83520118574636
18:50:005729755743125677775722761263.36367212571099
18:55:005722765749905694185715321015.58539783572170
19:00:00571639574483571000571502874.13313329572606
19:05:005712995716495661005714311213.46338340569120
19:10:00571476574100569807573683835.80804876571568
19:15:00573831574100570575571147638.20495533572502
19:20:00571141572942568735571562687.38285459570798
19:25:005715625842155712215823401573.85984225579223
19:30:005823365900005814715855041704.25898430585413
19:35:005855045893695828545835571021.44695135585852
19:40:00583666586400581491582230638.13212012584120
19:45:00582230586316581450583697728.80937798584604
19:50:00583709584933581111583366673.47221092583206
19:55:005833665944655827405897921262.72340367588720
20:00:00589711593000586400592279894.48614887589592
20:05:00592279592845589047590929706.70543069591015
20:10:00590929590958586284588301608.34599397588413
20:15:00588291589829586650588309571.80743642588219
20:20:005883095950005862285923061131.43079429590750
20:25:005924036017955921005962801682.65634777597974
20:30:005964646007495963135971651046.79901932599112
20:35:00597255599116595254597716837.37946039597151
20:40:00597708598763595060597111592.67469570597105
20:45:00597111601639597111600066738.76738751599192
20:50:00599936600103592942595173923.63955566595819
20:55:00595173597187593800594598512.94174924595662
21:00:005941335949145846275873931879.73390262588643
21:05:005865515878045811115840001401.53151679584568
21:10:00584000586000580999583615948.31368809584052
21:15:00583532585650581900584689749.68307230583972
21:20:005846215846895780005838691088.33837946581830
21:25:005838295869495830005840771000.14128640584928
21:30:00583987589004583072588203744.30979831586500
21:35:00588203588286585000586827522.62047484586319
21:40:00586821589850585013587831543.34177161587524
21:45:00587885587988584250585433417.73978698586055
21:50:00585520587691583445587589505.90348170585378
21:55:005875895964655854665920601084.32294398590767
22:00:00592060594723590789592000863.37674087592703
22:05:00591904592596587468588156779.31465160589756
22:10:00588156590900587061587730775.32665883588895
22:15:005880645886675814505832571020.27089880584202
22:20:00583432586289582633584932842.69435987584756
22:25:005849955894865830275880491074.19601080586886
22:30:005880495887885830755842381016.91992437585651
22:35:005843215860005807545821091000.85427742582760
22:40:00581973584976581897583966678.62324013583422
22:45:005839655840005801015816021178.54839795582204
22:50:005816785844355784505785401098.76154320581387
22:55:005785405808385750625787491389.86051077578125
23:00:005788485821705770405815561014.09175107579864
23:05:00581617584371579748582625890.99733752582303
23:10:00582625585250580875583652682.08859594583315
23:15:00583465585785582463585492578.70452054584252
23:20:00585492585709583050584062531.10387260584205
23:25:00584062585381581481585381565.20371403582682
23:30:00585381589100585300586122884.13003580587099
23:35:00586119586909583791584288467.54716553585711
23:40:00584288585153581657582876534.90800332583010
23:45:00582876584169581500583385389.08914860583036
23:50:00583396583396581036581347458.18223727582145
23:55:005813475926895811805866961178.47806073587079
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.