暗号資産価格データベース

2020年03月21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
00:00:00735081737652732000734384960.68772296734885
00:05:00734496738686733254737255738.65884897735638
00:10:007372897400007293907323041351.18738266734509
00:15:007324537350007295077333281113.15573463732362
00:20:00733344734669728690732123934.90929918731758
00:25:00732122736933731391735334942.49134750734861
00:30:00735413735559730889731951874.82946369733184
00:35:00731951733620729496729496806.97265117731604
00:40:00729798735069728739733192812.70640246732351
00:45:00733203738900733055738567987.41328074736901
00:50:007386767412287318407354341237.18213928736867
00:55:00735434739117734585738915766.24030249736439
01:00:007389567446277369537426031239.78090407740691
01:05:007424597432987248007296311376.33169429737443
01:10:007293607316547230887237071920.27850519727268
01:15:007240007296337237267255781297.71749788726455
01:20:007255787321987241167246081490.05006936727562
01:25:007246087268727114297170872379.93328094717603
01:30:007172737172737060007118171985.74265120711476
01:35:007117417162447093627111021347.43491402712379
01:40:007111027138007081517135671116.06238982710962
01:45:007135137190007086437183051384.38910707712917
01:50:007183057209877152867180001613.84953783718126
01:55:007180007219507150007197711446.78173724718824
02:00:007198487237967165007217401016.19813044719590
02:05:007217407222967159217159211179.61184576719905
02:10:007158977169087108387125751328.49278175714371
02:15:007125757148597093117123401244.67142916711347
02:20:00712466718888711791716159983.29047417715009
02:25:00716240716860711145713102912.89933911714142
02:30:00713102717134712525715629796.92790553715256
02:35:00715643717304713105716640648.83972776715399
02:40:00716697720169714844718380916.58545583717614
02:45:00718339720399715000715598760.06968812717991
02:50:00715598716940714067714461595.67276013715496
02:55:00714450715803711550714000876.50656230713555
03:00:00713954714994710306712059621.92168037712742
03:05:00712067712401709645711106491.83161985711028
03:10:00711177713209708860712255593.50908849711461
03:15:00712250714284710828710828566.83204928712872
03:20:00710828712285706550706685495.21377877709885
03:25:007066857092316985007009971221.34372637703149
03:30:00700997703892697070698275975.55702677700771
03:35:00698275699910693000693354929.82023919695795
03:40:006932166960326873846940001270.99171487692243
03:45:00693892698630693489696174973.49924585696423
03:50:00696115697559692396693179631.39674018695212
03:55:00692742694558689267689838468.89102205692543
04:00:006894936902296892846900065.69168081689796
04:05:00-
04:10:00692302695800691858695220255.83479668693778
04:15:00695100698005693121696164429.80694995695764
04:20:00696279701994695826696825614.38090693698852
04:25:00696825701766696391700810389.67211723698981
04:30:00700793703121698808702514507.98082582701211
04:35:00702639703071696208696607487.17157950699565
04:40:00696607699149695296698302475.02921350697452
04:45:00698302700194696605698262491.73834272698296
04:50:00698420698490694200695487399.72147786695818
04:55:00695487695894689302689697645.57562388692262
05:00:00689522690109672475676026968.37636011682183
05:05:006760266803706700006785401213.65018871676068
05:10:00678540682885677002677306910.56679685679068
05:15:00677407681402672363675345855.57852731676564
05:20:006753456767636600026619651163.01182664669625
05:25:006619656653666550336591581067.56047605661792
05:30:006584356591996227156426182224.04625199642999
05:35:006426186584446420726540601517.34717940652548
05:40:006540606667326531866555361116.86773819658622
05:45:00654880661114652200654475992.85051508656625
05:50:00654475657060648000657014872.23184476653242
05:55:00656981664126656647661700855.60479434661313
06:00:00661554671556656878668835784.29873209662490
06:05:00668835669763662593665640890.08065076667160
06:10:00665701668438662700664364562.11888776665589
06:15:00664364665253660500663322452.26881485662598
06:20:00663321663508656540660587619.38110199660435
06:25:00660587664922660323663915365.77063692662900
06:30:006639566971406638496863951439.06057452679830
06:35:006861516905666823986874211049.29665105685687
06:40:00687529687628680110684165720.76960383683390
06:45:00684165687454680498686487891.96338068683725
06:50:00686489689014684396686319643.87179118686934
06:55:00686292693500682846693500629.11972475686094
07:00:006932286999096906846984501202.36597526695457
07:05:006980767060556951836972351234.17301984699850
07:10:006972356996966890156898981044.53995330693594
07:15:006898986936956821956898861128.16315957688197
07:20:00690145692029686133687633789.12341190688915
07:25:00687633688711683000685555650.31250607686364
07:30:00685433685463673247679217960.11022414679360
07:35:00679217681236673092677559830.11976462677305
07:40:00677775682276676186679326817.34108678679302
07:45:00679351684111676374682791646.75137381680167
07:50:00682791692755682320692579884.65751278688253
07:55:00692641693561685210685210854.12918066689610
08:00:00685210688133682800686427722.59688213685462
08:05:00686427691694685393689670658.69433608688678
08:10:00689644690505679760680780677.03261633686287
08:15:00680978683950679162681689639.33948216681779
08:20:00681954682636675454681850653.43690982679028
08:25:00681850685400680002683932648.81412445682985
08:30:00683969687528680783681268599.07887827684705
08:35:00681325683789679357681561480.33564790681788
08:40:00681584687690680236687518582.50423500683779
08:45:00687287687777685098686500529.35846624686367
08:50:00686500689000684555687879508.71003621686908
08:55:00687713693919687271689345769.07080222690623
09:00:006893456914046743166770121244.11132754681794
09:05:00677012682224676196681776978.63711520678925
09:10:00681702682507676569678119775.29603401678903
09:15:00678254680088675064678686721.53221852677446
09:20:00678826679150672286677642726.32827117676183
09:25:00677433679738676526679201616.16329768678086
09:30:00678813683000678000681062573.91031851680690
09:35:00681179682000678650679908562.80102989680365
09:40:00679908687000678739686300618.21637678682747
09:45:00686266687047683740685091566.40436427684994
09:50:00685129688101683801686981559.49699650685838
09:55:00687215687582681336682462585.63367098684480
10:00:00682310686247681566685799656.26306307683821
10:05:00685772687577683395687083476.35697835685490
10:10:00687084692294686114691712708.81440676689350
10:15:00691712692552687165690564710.80113115689743
10:20:00690564696235689228696235656.77181965691514
10:25:00696250698420693031697525968.34470245695500
10:30:00697599698194693410693866891.83520915696020
10:35:00693699695415690001690206646.01400233692546
10:40:00690687695246690486694932478.50812126693888
10:45:00694932698216694694696479567.99908137696483
10:50:00696479696637692946693704535.06184803694602
10:55:00693704698368693084698211509.20790668695689
11:00:00698055703433697315703244976.08782388700719
11:05:00703244705105699318704242913.91874234702569
11:10:007042737088887031907051161049.82887414705829
11:15:00705116707950702618703356715.40346010705613
11:20:00703356706335701095702979853.27825037703463
11:25:007029797035576920006944201001.86013866698456
11:30:006939976982446920216954561037.30743181695400
11:35:00695456699215695456698541614.30149564697334
11:40:00698541698544693467695448693.85797787695817
11:45:00695425699712693552699712624.77363043696485
11:50:00699712704049699046701557727.90339281701067
11:55:00701557702137696447697908666.38276308699573
12:00:00697908698210694346696685653.24127225696282
12:05:00696587698240690271693042902.49267094694039
12:10:00693080694318690470692997660.73267701692686
12:15:006930716936576841236882301089.24344833688369
12:20:00687999689700685513687657811.49640525687826
12:25:00687657690675686649690267556.94581533688730
12:30:00690277692621689000689086623.37226662690794
12:35:00689086692148686450692148671.70141164688771
12:40:00692002694672690624693068646.60151426692389
12:45:00693068694800690066694328597.08070958692378
12:50:00694280694452692200693750420.70878359693593
12:55:00693740697322691000696402642.96452240693554
13:00:00696402702000695223698490971.72027083698146
13:05:00698490699304694281694985833.63431027696919
13:10:00695025696000691296693023739.60924955693342
13:15:00693029694230690000691579657.79276936692128
13:20:00691490693127689065692800562.83053312691479
13:25:00692961695059692588693133553.29590192693814
13:30:00693321695000690965693932515.01349440693252
13:35:00694007694103686600688615717.24365996689837
13:40:00688582690283686926689684540.37428555688705
13:45:00689682690748683382683382726.76752553686818
13:50:006833826865006820006860011037.32964435683936
13:55:00685975687634684050684894681.59429163685784
14:00:00684894690395684052688706694.27109220687121
14:05:00688757689503686018686501678.46371870687548
14:10:00686501687402682729682866523.42642179684928
14:15:00683043686829682956685230528.47193050685295
14:20:00685086686422683560684298467.62994938684822
14:25:00684298685034681555683318606.02577673683378
14:30:00683286683468678910678910753.57487102680853
14:35:006789036815736745096754121181.95719259677747
14:40:00675424680681675093680600832.45632493678622
14:45:00680600683085677413678190680.28371229680070
14:50:00678190680227677397678398487.29421666678762
14:55:00678550679917675542678558557.39450860677664
15:00:006786996788606690336730091083.75553093673567
15:05:00673009676944672637674145635.07727488674927
15:10:00674375681350674136680593644.26970921677615
15:15:00680593680615677691679357533.22753450679097
15:20:00679357683779678449683036558.37713356681792
15:25:00682989684297681580682182674.15956668682795
15:30:00682101682678678785680055606.34838986680783
15:35:00680042682912679379682488378.47731351681197
15:40:00682488683489681088683444348.22494220682086
15:45:006834766887506832396865151031.10044893686716
15:50:00686473691008686012688899750.99296989688816
15:55:00688786692645687525691234691.61945892690017
16:00:00691360691439685222685222739.18671769687596
16:05:00685244686172679312679312803.59839772683250
16:10:00679303681897678510681048908.59315583680679
16:15:00681048683575680991681350580.20851140682242
16:20:00681289681579675426678303950.92417052677942
16:25:00678328681730677805681119414.80674683679228
16:30:00681238682168677988678338582.78230307679992
16:35:00678298684919678000683027767.49027699681719
16:40:00683027685212680931680966585.48092146683356
16:45:00680931682790679471680847522.31633599680900
16:50:00680946684578680325683638433.16979176682091
16:55:00683638685044681757682148484.19552619683315
17:00:00681932682213676598678428966.72731174678705
17:05:00678554679301674000674434942.99197412676379
17:10:00674415679074674264677974726.70867243676780
17:15:00677907678682674900676771522.60537769676633
17:20:00676765676830671520673716703.13245557673679
17:25:006737386784916677656784021048.00322247672273
17:30:006784026840006777716781001210.18006068679751
17:35:00678105680439676340679330655.65338095678475
17:40:00679330682966677398680103637.48245318680557
17:45:00680115684012679803681969611.50846962682107
17:50:00681883682024676031677824840.66907693679049
17:55:00677824679370676538678414539.15288201677803
18:00:00678414680650678000679631452.82076868679468
18:05:00679635679800671500674353922.45139785674694
18:10:00674353674628670375673786755.05073620672715
18:15:00673786676658672213675052741.70991760674543
18:20:00675052675491668322670669813.39836745671986
18:25:006707046737146600156616371517.42550530666795
18:30:006619476669166541586608972004.95454574660275
18:35:006608976658126607016635661195.06996660663252
18:40:006633596633596570096612611064.63465573660449
18:45:006612086700006608226655961248.19440993666410
18:50:00665596667999663001665929855.43916136665339
18:55:00666145667766660992662740722.24433181664872
19:00:00662740665237659550661651814.02656077662256
19:05:00661525665339659426665026737.60647174661749
19:10:00665339667774663880667739680.98865621666035
19:15:00667766667885661752662647715.61224047664512
19:20:00662647666653662000665106634.10114096665327
19:25:00665035669999664865668003831.86127811667914
19:30:00668003668450665163665913610.46322394667081
19:35:00665913669752665141668267485.35119804668157
19:40:00668300668587666260668202606.65248300667333
19:45:00668202669482662902664340903.38814517666275
19:50:00664340664500661340661566680.15590856662859
19:55:00661644664187660712663313663.55879254662250
20:00:00663313663706657500660016950.93988148659941
20:05:00660016661542657416659645776.17296310659379
20:10:00659645661004657282659680700.65534677658984
20:15:006597026600356501066574381521.54655925655231
20:20:006574386632226536776611351110.09213577657010
20:25:006608936644826601596636741076.70550703662518
20:30:00663674668501661400668501991.00281948664485
20:35:00668431668534664100665886690.59326941665964
20:40:00665950666800664389665528511.66685952665634
20:45:00665450672550665272670732932.70479143669271
20:50:006706096757176694056750041074.10433216673373
20:55:006749946800006716226796211198.29259549675432
21:00:006796216837406759566813071399.92874551678924
21:05:006813076900006810006849441859.39668468687192
21:10:006847486882736823296837671174.24737841684684
21:15:006836446869886789326829441141.16162588682472
21:20:00682944686372680393684214929.60590274683741
21:25:00684208686717682300684815776.43651397684298
21:30:006848156898796814306832101321.57993727685812
21:35:00683344683498679450680740843.15155272681478
21:40:00680786681985677423679862833.41538604679666
21:45:006797746836436784716810001023.87234739681697
21:50:00680962683800680199682501652.67005816681995
21:55:00682473682930679305679628548.89396516680972
22:00:00679628685854679379685726900.69635744683695
22:05:00685854688290684014684188875.86510622686010
22:10:00684182686000681697682817708.57781930683867
22:15:00682817687698682492686882641.40984518685276
22:20:00687124689321685000686521715.12375201686799
22:25:006865776944956865776944951203.27760455691015
22:30:006944956959496900006912331318.60477677692692
22:35:00691202691938688001690000662.40642721690178
22:40:00690000691452686200687913655.04764420688808
22:45:00687783690757687196688559661.63208990688940
22:50:00688502689747682700683496968.54254679685102
22:55:00683496685264681001683541807.29638682683448
23:00:00683541686982683114683900654.27175295684955
23:05:00683918685992683122684991678.90392662684480
23:10:00684991688989684608686773636.05321174686805
23:15:00686710689800686279688510664.45924034688398
23:20:00688511688965682281682796816.17499578685045
23:25:00682796684578680000681532914.83240733682114
23:30:00681532684010678023679431836.34028048681067
23:35:00679431681538678180680157708.37100526679806
23:40:00680099683770680099682188659.57700953682203
23:45:00682164684687681743682884602.14319655683264
23:50:00682595683766680000682746528.14533579681854
23:55:00682649684504681242684504517.07619074682724
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.