暗号資産価格データベース

2020年03月17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
00:00:005295035376355270015340911106.73856137532033
00:05:005340915368385297115356171050.83517473533805
00:10:005356175417485342545401011302.64318923539204
00:15:005399205437985339185405651523.84847520539709
00:20:005401155543505384025492411687.22068309544607
00:25:005492415552465464095483471670.76664313549826
00:30:005483475509885383605396531443.19713268544408
00:35:005396535484485396535470741169.79606618543760
00:40:005462365473815392885429901033.75829618543037
00:45:005436135456885392005446741118.36746277542828
00:50:005445355502985425005466471216.64319026545756
00:55:005467245536925458695531641078.18587838548644
01:00:005527765565665397655445392165.94133493547018
01:05:005445395458505395005426471146.60191680542539
01:10:00542647544290540400542596713.79657117542173
01:15:005425965432775317305344321323.02920612537287
01:20:005344635375545314995353181024.34229851534603
01:25:005352865418505336375399031111.41684342538334
01:30:005400165470405390205395221197.14118084542221
01:35:00539577542626537250538089892.37466771539991
01:40:00538023539200534131539200620.41225982537269
01:45:00539000539299535129535320568.33558058537184
01:50:00535093536937530517531491794.04999393534276
01:55:00531602536333530511535455863.39365358533733
02:00:00535455541443535026537106782.39156907538047
02:05:00537106537641533000534617634.30987745535184
02:10:00534787539002534328538297567.77065412537033
02:15:00538298540490537303539430675.29756357538632
02:20:00539440542331537849540608705.92107866539927
02:25:00540608543184539234541745583.45211329541235
02:30:00541745544206539000540021757.44389938541133
02:35:00540106540196535008536381564.91732593537032
02:40:00536381538969534800538892411.82651274536722
02:45:00538892541077538567539233355.71928991539735
02:50:00539230543907539006542425584.34572742541540
02:55:00542238543369540717543171411.28100612542066
03:00:00543199543224539068540349501.41575020540723
03:05:00540596542029537565538532444.26716434540243
03:10:00538544541385538196541335409.11863783539813
03:15:00541303543752539459539577587.21746940541599
03:20:00539577540398538716539220344.23794435539581
03:25:00539234542706536740541461646.11938270540211
03:30:00541465550726541465548343738.12218389545365
03:35:00548058549206545220547873635.38700268547292
03:40:00547873548739539121543020740.59227770543511
03:45:00543042546300542192545125656.64824858544276
03:50:00545150548624543533546186491.72877203545965
03:55:00545992549265543584547416370.08156686546857
04:00:005474265477325472595475371.21200000547511
04:05:00-
04:10:00547687549463545425546500200.47030508547714
04:15:00546341548463545735547528270.56117238547255
04:20:00547474548655544062546060443.02614433546449
04:25:00546138547459541849541849376.68639616544638
04:30:005418495434675270325304081295.06164861534696
04:35:005304085311755166185214811793.45641148522602
04:40:005219005443215197805421501622.06597956524213
04:45:005415885436985345805366131361.69992110537545
04:50:005369635372465226125279981502.49305862528915
04:55:005279925279985223995274721045.24743286525177
05:00:005274725382365252845328191519.39060284532273
05:05:005329095330005200005250031170.92260980525293
05:10:00524941528827523603525163775.78756602525954
05:15:00525137526281520358521405679.16884012522685
05:20:00521343527028520895523275782.83570442523890
05:25:00523224524966521000524175581.57335219523207
05:30:00524175529458521406522140790.24688347525176
05:35:00522140525394521120524527711.31839136523381
05:40:00524621525141522763523893315.04466151524023
05:45:005238935241695144525183491025.36301046518748
05:50:00517974526298516887522715848.06165194521062
05:55:00522612526779519179521787916.18974216523608
06:00:00521787523520518767521126608.41484953521177
06:05:00520942521950518700518700422.55818723520398
06:10:00518910520690517371519993370.06133347519065
06:15:00519853521028518268520898298.29876886519449
06:20:00520898527235520711526607378.38493437523520
06:25:00526607534584523667530086581.49191843527761
06:30:00530409534923527110528343499.14558775530686
06:35:00528533530516527001530021250.30641579528778
06:40:00530021530181523377525000447.64823110526132
06:45:00524966528000524772527126338.07388668526718
06:50:00526970529977526860527718276.70235301528497
06:55:00527609531706526200529606570.08280077529103
07:00:005296025386565294905312281339.28193542532824
07:05:00531228532498527387527757687.48481369530367
07:10:00527751527963521000524124920.15656250525028
07:15:00524065527093521316525381994.63940123524613
07:20:00525481525883522789524055265.88338534524431
07:25:00524055525738518001518997622.34702221521922
07:30:00519027524490517056523317966.65071611520874
07:35:00523441526648521677524404541.34443070524217
07:40:00524266531560524100528751868.71955287527839
07:45:00528751529140524000525169648.04468030526287
07:50:00525169527143524775525226342.38650037525900
07:55:00525226528320524105526516462.17550123526540
08:00:00526620530158526272527352512.29281684528413
08:05:00527352528085524588528085487.57611870526399
08:10:00528085528987526287528246400.95072705527873
08:15:00528237534077527403533938612.61632507530858
08:20:00533939534488530405530500572.41629683532206
08:25:00530500535123530298534743557.05913084533236
08:30:00534936536800531536532375624.95372214533948
08:35:00532375538380531813534949636.52748895534636
08:40:00534949539888534663535473964.54684118537617
08:45:00535497538707535396536204458.86649355536983
08:50:00536094536462532489535866506.63056181534136
08:55:00535866538157534411537875542.46178921536370
09:00:005378755449995352005370961329.95474472539035
09:05:00536978537751533157534320784.31839796535104
09:10:00534180535068531687534399690.51151066533559
09:15:00534356534356526630528326974.02019382530051
09:20:00528326532417528010531773629.97240051530424
09:25:00531773533626530272532651519.99105479532105
09:30:00532646536586532513535928570.99104442534929
09:35:00535903537326534200535343401.85099058535642
09:40:00535330536515533318535916407.56383915534832
09:45:00536155538800535477538196692.40311661537550
09:50:00537984538356535558537551560.43338956536994
09:55:00537510543544536847543408973.94912993540383
10:00:005433425472095415615459421145.15439852544362
10:05:005460165519105444435500491326.07700079547651
10:10:005499495506305438185473321036.91972912546995
10:15:005473325543795471065532321501.98893818550967
10:20:005531385570005520005544681298.93555636554349
10:25:005544685643845541735610441631.95792883560415
10:30:005609695799995609695728622536.67116887571686
10:35:005728625729355622235635011610.92273315566458
10:40:005632235656375541445573951818.82011732559968
10:45:005573955598445516505585451584.91901041556609
10:50:005585455594505539655581581016.99623664556657
10:55:005581585619725526445554091197.48289640557824
11:00:005554095598405532125590201001.26425600556752
11:05:00559090560889555107556029715.07937165557655
11:10:00556029558839554615554961767.88790155556396
11:15:005549615564445487875513811012.30385726552083
11:20:00551190553687550398552724921.94649446552340
11:25:00552700554747550000554205676.64394748552060
11:30:00554293560663553567559214938.17918761557023
11:35:00559214563002555700562812932.96888464559379
11:40:00562643565460561663562114986.55138206563835
11:45:00562114564600558153561002900.33308895561247
11:50:00561235565415560784562994684.76071641563555
11:55:00562994564830560123562316695.94588629562861
12:00:005623815707925623815687501275.94461458568201
12:05:00568769568833559041561000934.59294357563759
12:10:00561000561312556296558588858.21604563558796
12:15:00558729561150557500558147571.73258318559366
12:20:00558251563961557573562754588.33772898560497
12:25:00562961566438562618564973703.89260799564188
12:30:00565100565762560665562500593.08164962562772
12:35:00562533569145562239566105630.45846121565437
12:40:005660675704135637605640101091.46488290566955
12:45:00564010567171562350563239623.11134420564423
12:50:00563248566100561300566100602.05621823563867
12:55:00566108567550563166566999627.20962233565071
13:00:00566999568878564630566131784.52086431566633
13:05:00566198566592561041562881998.40040413563436
13:10:00562881565664559200563972840.13790667562236
13:15:00564029564147560641562766466.69280637562575
13:20:00562746564076556252556434776.38232224559672
13:25:00556764558842556210556290594.58920661557662
13:30:00556277560350556028558163624.02742882558717
13:35:00558162560305556573558466545.61557052558495
13:40:00558458559860556970559731470.51949616558933
13:45:00559747562270558545560892450.33780239560426
13:50:00561000562346558696559832375.49250897560498
13:55:00559832563000559631562101516.70044851561852
14:00:00562145565000562000562262547.85914129563731
14:05:00562171564656561500564498530.34783254563231
14:10:00564498564792560066561445408.21419423562494
14:15:00561432561961557839558633378.75626462560006
14:20:00558558562908558244562260397.08897530560952
14:25:00562375563627561547562555362.95387400562666
14:30:00562555562747560000560985381.21976125560889
14:35:00560985562521560489562018392.09582871561488
14:40:00562030563525561221561471328.58730512562214
14:45:00561532561959558500559611418.31250531560249
14:50:00559480561626558625561441379.72789856560266
14:55:00561302564695560652562629504.70467651562941
15:00:00562605566000562482563428556.85183216564133
15:05:00563426563685561532563439380.73842707562666
15:10:00563425564324560120560659407.61280650562433
15:15:00560659561420558634559135517.67078218559997
15:20:00559120560401555680558107701.66085377558166
15:25:00558107561350557718560462508.64290016559971
15:30:00560341560705558021559811385.64144106559287
15:35:00559825560993557118557862389.75068800559363
15:40:00557814559882557740559309413.60320444558878
15:45:00559259563594557954562358566.22246316561219
15:50:00562361563999561656562306572.94831516562804
15:55:00562341564000561495563566434.30414364563117
16:00:00563551565000561463563048676.11523533563624
16:05:00563051564708561290562734590.21007936563003
16:10:00562716567966562296567432621.53742762565602
16:15:005673115712205661985680181073.99098407568802
16:20:005682665744445674105705421028.15598862571125
16:25:00570498577126570133572838995.97151839573627
16:30:00572843575063569177572497893.93607021572120
16:35:00572497575845571362574684615.80241172573630
16:40:00574615576994573544574470697.65968422575648
16:45:005738355800005734905756681138.40346921576722
16:50:00575532575687570950573467966.25818155573209
16:55:00573635576852571635574500647.41972148574596
17:00:00574500580000574057577345886.95932752577874
17:05:00577345580450576358578422629.09232600578876
17:10:00578453581024576706580838741.78167543578853
17:15:005807155850005793515826951145.64502657582608
17:20:00582695584459577072579136982.30939469580704
17:25:005791365794985724445754451201.07869555575266
17:30:005755485766665665835708161185.79027683572552
17:35:005708165725695683085713851122.94037235570678
17:40:00571385572148565010565714739.80505841569443
17:45:005657145687775630235670561036.06288339566177
17:50:00567162567677562974566036806.63120325565470
17:55:00566029568670564049567747775.96007123565918
18:00:00567930570436567531569814818.87789331569157
18:05:00569814571510567104568674702.31131172569093
18:10:00568674568899564099564330568.03086283566686
18:15:00564456566056562660564303787.72271038564434
18:20:005642445643655600005635201008.06254440561909
18:25:00563402564714561382561696612.76258470562938
18:30:005616465623355524525557071354.36213350557833
18:35:00555707556495552500552659869.90728580554506
18:40:00552659559191552500557351848.32228007556538
18:45:00557351562261555329561394941.20513343559338
18:50:00561480561980557623558141676.99605579559721
18:55:00558170561759557902560246559.10295060559997
19:00:00560246564712558785564554707.46445996561384
19:05:00564528565388562040564740670.83000864563685
19:10:00564733568400564231565482973.71070991566398
19:15:00565482567279562715565252719.70305879564865
19:20:00565252568474564241567218664.97716191566525
19:25:00567218569983565423568888637.74819268567836
19:30:00568888570280565993567917770.53650221568409
19:35:00567855568500565760567202648.30526440567271
19:40:00567387567387563376564036680.07987382565106
19:45:00563959566449563528564087533.66670256564933
19:50:00564167565315562700565039491.16773707563674
19:55:005651205722005637115710201035.31510762567885
20:00:00571041571164567465568421714.46203836569210
20:05:00568684572000568003571856497.60939242569876
20:10:005718695746575690555693501013.06982907571786
20:15:00569350570043565754567415780.75419053567434
20:20:00567342567415562617565816972.09753349564503
20:25:00565816566639563106566088629.17006128564740
20:30:00566098566459560000561082824.91690580563213
20:35:00561225563911561022563745631.70512933562707
20:40:00563728565719563212563712690.94248524564271
20:45:00563688571641562908569460803.15216669566877
20:50:00569460571250566509567147764.31272050568752
20:55:00567147567626564000565267747.92439865565481
21:00:00565242565976561114564234898.57247542563525
21:05:00564234565683562915563066522.95694488564376
21:10:00563066569097562394568141784.43259887566653
21:15:00568094570902566222568350628.65823368568499
21:20:00568302569928567084568334481.92036072568476
21:25:00568371569618566863567400450.98481042568014
21:30:00567400567400564027566670564.99396951565849
21:35:00566670567115565000565000287.19859572565733
21:40:00565081569280565045568910390.25694736567327
21:45:00568910569145567445568711392.01935060568418
21:50:005687105762205684355712281353.51553988572536
21:55:005712735717995541445595322292.48174382561872
22:00:005596995634005591005615731153.44120878561232
22:05:00561573564000560336562347838.42553395562031
22:10:00562275563296560653562732663.49672295561734
22:15:005627325673955616115646091281.02562064565305
22:20:005645545675005622375636991114.58575680564813
22:25:00563699566186562857565518667.51427335564797
22:30:005655185744005654895676332093.28921055569794
22:35:005676335687895609635614701633.75989046564010
22:40:005616225632835535505564731498.40476458559624
22:45:005564735645575563495598051754.11589294561021
22:50:005598055605335460015481172044.29156565555247
22:55:005481175512755407995464692406.62560113547323
23:00:005463905532935430005512142026.13140702547814
23:05:005511105560505506005524901904.95338845553200
23:10:005524905572305513235518491567.25922575554031
23:15:005518985565175504855545561360.45982732553949
23:20:005545565596005527245561411328.48734121556179
23:25:005561755623125552665605871316.71980520558342
23:30:005606435639405585005590001467.24952069561157
23:35:005590005635905563445583761580.96920360559669
23:40:00558376561850556511561353833.53729701559330
23:45:005612335650005607305628621226.12114846562925
23:50:00562862563490560050563490870.20580336561519
23:55:00562915564586559312564046961.51013289562200
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.