暗号資産価格データベース

2020年03月22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
00:00:006845116909776843036889951227.12266472688026
00:05:00688998690500685328686845815.71534218688064
00:10:00686777688304685546686716631.36429822686705
00:15:00686701689664686162686627647.42657267687969
00:20:00686622686769682681684705729.46750135684545
00:25:00684773685718681613683634655.01949876683511
00:30:00683653685493682117685309476.64847604683664
00:35:00685309689005684343687550652.27867837686807
00:40:00687394691000686500688200787.03717324688425
00:45:00688200692719687833691424663.10039611689787
00:50:00691424692845687800689249882.21357056690716
00:55:00689249690931687300689293574.73673782688937
01:00:006891556974496831506868391607.87991847689789
01:05:00686751687608683059686323982.79895321685508
01:10:00686702690284685889688196729.58190704688456
01:15:00688210692544686019686383852.04700444689195
01:20:00686594687945684314685052641.71667380685815
01:25:00685052686170681595684638816.03902338684026
01:30:00684589688000684385685799570.61578062685840
01:35:00685846686002683252684749558.64522407684685
01:40:00684702685466681500684450592.28930270683286
01:45:00684456685950682677684308539.67551793684307
01:50:00684308685116680449681374596.31915509682833
01:55:00681448682552678500681558808.42338459680569
02:00:00681516685697681251683498651.28081552683761
02:05:00683472685858681861685325516.21240261683814
02:10:00685214686649683150683318352.46131252684850
02:15:00683365685000682573682573342.08495854683554
02:20:00682669684549681200683860551.33550802682448
02:25:00683927685000681262682249422.36669433683501
02:30:00682116684603681646684000506.76599071683177
02:35:00683900685844683518684759353.28944107684678
02:40:00684759685580681830682029365.34187203683647
02:45:00682020682918679484680426659.10507999681342
02:50:006804266816056713636738911253.73246328675417
02:55:00673720676615673238674448654.33346370674628
03:00:00674448678408673324675390708.13897539675619
03:05:00675406675760672431674197527.07462135674081
03:10:00674212676820673198675667393.54254291675448
03:15:00675652678282674801677293359.97392954676884
03:20:00677307678806675396678806281.56471911676925
03:25:006788066918466785316888651498.39483668685408
03:30:006892306931506869496892861102.22452474690233
03:35:00689229690258687667687850597.65193470688933
03:40:00687850691348687159689204555.74335138689438
03:45:00689209692177686869687497658.74557857688961
03:50:00687510688466684663686932535.78977433686696
03:55:00686925690897686590690294280.86321911688486
04:00:006903546906696901646901642.35560690690471
04:05:00-
04:10:00690066695194689256692732236.71392320692187
04:15:00692745694850691424693444396.30500814693362
04:20:00693494693947690414692750374.85369993692103
04:25:00692605692735690126691246290.07431775691623
04:30:00691352691455688658690443440.85998773689893
04:35:00690571691523688533691373308.21517241690149
04:40:00691259693500690225693210373.45881514691981
04:45:00693092694395691956693285365.50724191693395
04:50:00693334694535688785690786549.65558837691347
04:55:00690714691178689283690947404.10640744690221
05:00:00690877692629689910690088407.32966776691255
05:05:00690123690700688544688749333.50661356689518
05:10:00688749688931686567688710455.86853474687807
05:15:00688699690990688512689574346.26954312689772
05:20:00689520692334689364690817322.26884961691024
05:25:00690852692000690158691485183.17024293691330
05:30:00691525691904689663689901151.53273366690709
05:35:00689849702000689796700479827.45495987695818
05:40:007004747061626995007042081031.96228749703297
05:45:00704208708543700996706944825.97094230704564
05:50:00706780708709704246705816690.97031087706208
05:55:00705902706264702384703758480.69503060704072
06:00:007036017149567033837109991019.60116526710501
06:05:007109997174957095027144581055.65155715713592
06:10:00714325715512712000712941475.62543746713301
06:15:00712962716049709985712543558.14505829712813
06:20:00712543712585708298710431531.97308284710415
06:25:00710535713568708223710305434.94771267710906
06:30:00710138714000709856713748301.92694164712328
06:35:007137427138486920006985831355.17855958700485
06:40:006985837015236906686934611064.00044823695709
06:45:006934536960996800236839651437.98478212687864
06:50:006837556880006816696847351163.01236267685129
06:55:00684735687907681977685000800.39129973685435
07:00:00685000686807678958679746902.83568505682828
07:05:006798406843016750206820371181.66063399680002
07:10:00682037685437679451684446761.87954150682258
07:15:00684446686935682598685821606.65967010685247
07:20:00685688686935682529684301576.91258127684720
07:25:00684154690812684099689483680.87981693687658
07:30:00689605690820687242687982574.51638533688798
07:35:00687982693380687611689591681.00178861691060
07:40:00689577691114687500689596403.28846240689048
07:45:00689336692319687909688180407.24965390690134
07:50:00688174688675683703684392680.84126123685436
07:55:00684392686881683869683896301.31178344685388
08:00:00683850690305683246688632726.02400327687917
08:05:00688632689781686041687234417.54571154687811
08:10:00687231687314684288687052296.36690189686044
08:15:00686810688184685360688118346.44741329686788
08:20:00688149688940685541687710328.75744966687003
08:25:00687625687972686001686761331.34690884686948
08:30:00686771687249681540683000809.38774727683982
08:35:00683058685800683000684314367.92366034684529
08:40:00684261686445683840685446347.51623298685243
08:45:00685342685510682712683458388.74947459683808
08:50:00683458684476681616684285408.37125001683234
08:55:00684215688115683650687691648.99331445686018
09:00:00687691687717682552683803790.14435401684553
09:05:00683744684150681254683375511.89522670682755
09:10:00683375683525678659680617704.74432940680877
09:15:00680499683000679645681966421.85519955681184
09:20:00681976683363680823681106375.21483564681804
09:25:00681322684221680862683178432.43253366683002
09:30:00683322683654682000682621328.59256935682767
09:35:00682661684191682000683917308.97376015683136
09:40:00684000684768682825682904232.33205225683732
09:45:00682835685895682550684734424.07339720683949
09:50:00684659689274684300688767536.64985721686928
09:55:00688711689584686180688357632.65022798687967
10:00:00688357688704685431686477421.61491710686738
10:05:00686355688672685445688672347.81223040687167
10:10:00688610690349687365690307529.95063912689067
10:15:006903076974506893426945331076.55061144693563
10:20:00694582695399692360694500533.70223380693574
10:25:00694491696407693888695457489.19744871695204
10:30:00695388696436690366691025722.46531511693030
10:35:00691164692133688101690177588.87143304690183
10:40:00690058692763689436692330392.37269319691081
10:45:00692385694865692019694251455.90617600693514
10:50:00694251697352692468696149600.33948076694815
10:55:00696386696999694258695169442.12110979695734
11:00:006951637045596950667001011070.83197139699858
11:05:00700199701534698574699052571.14755930700185
11:10:00699039699776697000698500563.92377964698328
11:15:00698500699652696969697354437.33271796698246
11:20:00697470697837694961697827516.20732365696259
11:25:00697737698657696000696667348.52095666697582
11:30:00696766699924695327699605397.22824372698064
11:35:00699607701176697815701156427.44064318699384
11:40:00701176702193698669700404479.93979475700024
11:45:00700547700547696886697642371.44343604698313
11:50:00697642697879696255697036405.88722284697084
11:55:00697109698179696064696158361.93390708697269
12:00:00696158697335695688696051311.28446528696461
12:05:00696034696470693738694619482.78596808695143
12:10:00694761696382693812695712344.73079247695092
12:15:00695818697641695429697641439.72490344696491
12:20:00697611699000697119698354351.43051049698075
12:25:00698341699999696486697370413.07726942698451
12:30:00697307700250697307700149494.31138801698877
12:35:00700003702425699709702262529.76682638700850
12:40:00702262702736700296700501368.45397497701393
12:45:00700635704826700453704312528.65128356702970
12:50:00704391706812702097703737779.38676680704526
12:55:00703795706304703596705331498.98267649704873
13:00:007053317092927006007023911080.24467745705405
13:05:00702391702647698919700500715.18456718700518
13:10:00700500703040700498702628416.62426867701750
13:15:00702629706014702385703348644.88149850704484
13:20:00703330704057700845702348555.72634317702551
13:25:00702348704021701657702901370.69166420702819
13:30:00702901702991701038702097331.60031928701946
13:35:00702023702050700000700459467.14826003700697
13:40:00700427703468699807701757559.74197189701628
13:45:00701757703302701333702493282.64922352702455
13:50:00702493702702698652699567406.07734450700384
13:55:00699567700851697777699606532.63515557699223
14:00:00699603702820699426702314556.87158406701782
14:05:00702314705007701450704328499.10062158703605
14:10:00704328706630703785704412632.93259534705178
14:15:00704412706800703940706206404.05831487705060
14:20:00706204706387703287703526436.06501208704282
14:25:00703526706734702603706391369.74035815704379
14:30:00706352707500705015706116427.66885977706253
14:35:00706021710778705894708935844.02914834708756
14:40:00708821709786707105707742601.97778618708524
14:45:00707789708455705031707995633.05706312706803
14:50:00708001708387706046707720354.41880016707335
14:55:00707720707835706012706855243.05712025706854
15:00:00706859712000706718709935718.86131498709267
15:05:00710141713037708580709690755.75771072710756
15:10:00709448709845704817705156723.85516975707625
15:15:00704831706398702620705443677.10738404704813
15:20:00705287706654704028704354454.71190405705404
15:25:00704245706020702882703736462.81211521704625
15:30:00703736704618700558703447642.68638561702476
15:35:00703369705199703250704946401.56809210704170
15:40:00704946705148703156704471302.22002973704282
15:45:00704471706600704086705142409.73280207705492
15:50:00705324706000701666701933455.24937745703284
15:55:00701983702473698888701303682.82324888700363
16:00:00701241702593699900701969379.94398117701289
16:05:00702029703330700000700751403.35889572701500
16:10:00700696701071696233699497631.00079544698433
16:15:00699389699549696809698091483.16651030697932
16:20:00698106700983697894700811417.76405928699332
16:25:00700760701426699800700345243.45902845700488
16:30:00700304703332699617702368451.63061312701875
16:35:00702462704098701592703505347.66447834702559
16:40:00703400703927701956703758381.50278924702869
16:45:00703758704132701600702555465.82674414702920
16:50:00702548703374701421701476258.56417981702454
16:55:00701476701809698031699278532.21011473700233
17:00:00699278700587697179699260652.68890907698508
17:05:00699260701410699080700477411.33172419700275
17:10:00700477701675700293701183283.88270282700966
17:15:00701227702448693117694523760.16502588698844
17:20:006944926970006917516969911222.90709049694471
17:25:00696991698000695302695953538.64488481696306
17:30:00695939698397695801698280411.04872993696737
17:35:00698261698864696541698190521.95649353697902
17:40:00698230698363694344695886453.32953492695874
17:45:00695753695799692114694490628.69392450693781
17:50:00694490695276688999692250878.14292561691938
17:55:00692114694247690929693500547.85011796692830
18:00:00693479694299691421691790487.42754872692807
18:05:00691913692933689377690649498.02877742691224
18:10:00690664693747690424693406530.43011093692156
18:15:00693376695327693041693730511.70680502694497
18:20:00693732696513693333695628413.36561525694967
18:25:00695656695924694335694961316.17741478695133
18:30:00694958695171693500694487292.56171886694308
18:35:00694603701085694349699299541.98824909697047
18:40:00699074701437698758699892758.12233518699838
18:45:00699782699892697465698582328.60894600698703
18:50:00698582704390697419701222680.24787451701299
18:55:00701161703657701051701620475.38938450702267
19:00:00701455701749698077698433557.67170609699567
19:05:00698433699141695627697230727.12272089697692
19:10:00697230699906695938698422471.34879777698277
19:15:00698377698397694716696663472.70214815696463
19:20:00696663698249695600697532322.54474034697187
19:25:00697455699906696341699494333.23270294698251
19:30:006994947010946918006924571041.17826515696173
19:35:006926356930006850006909071500.03291102689174
19:40:006908387028766876736975011554.29067042695390
19:45:00697270698618695278696294707.41325668696703
19:50:00696297699262696018697271600.62300790697717
19:55:00697198697198694030695596663.91788223695347
20:00:00695508695620691838692531662.67991548693302
20:05:00692568694186691918692446418.18868590693036
20:10:00692445694039691481693603351.29555265692978
20:15:00693633697066692528695850457.27556897694763
20:20:00695976696836693966695794472.24875644695370
20:25:00695794695983691601691629543.76442295693253
20:30:00691629693417688976690126487.86935393691576
20:35:006899986907756863006899681013.73828902689055
20:40:00689890690516686872688339706.04464664688484
20:45:006883386938666860086912571069.31596073690622
20:50:00691335691893687823688490624.99789832689685
20:55:006884356894856780536823891365.87604805683230
21:00:006826316833996625696701962764.42430858672037
21:05:006700796734006657006694951677.75714476669306
21:10:006694956729996665886686121671.41752930669486
21:15:006686126712606578056609531910.60132349664513
21:20:006609536690006564456663261890.60944211664544
21:25:006663626711506660256694881211.88187298669301
21:30:006693706763336658616718701180.17700322669882
21:35:006718406752676688416727131160.46589938671837
21:40:00672713674243670212670504731.87644425671955
21:45:00670667672799668100668756751.17802432670555
21:50:00668798673917668613671529680.69384809671710
21:55:00671530671600667200667655625.65370682669740
22:00:006676556725886611006701231576.50515331666827
22:05:00670257674738670100672773802.70749709672345
22:10:00672773672943669331670669520.16105836670919
22:15:00670751672500669383671331494.03419135671152
22:20:00671320673435670354671996684.20304650671903
22:25:006719366809006718086765971401.97226986677237
22:30:00676597676776673387674591838.97930101674831
22:35:00674591675328672868674726581.27600674674171
22:40:00674952676800673992675817547.74211928675593
22:45:00675807678245671023672907834.06441423675395
22:50:00672908673137670000671073869.69514300671739
22:55:00671073672464667484672000839.72040863670510
23:00:00671839672124666751668340835.96271192668605
23:05:00668390671450668332670842589.60089497670277
23:10:00670839672246669208671383466.69648918670916
23:15:00671500671611667340667787591.35646514669349
23:20:00667768671234666615669442594.68170727669229
23:25:00669440669580663531667421853.61398611666441
23:30:00667421669008665044666808654.36165445667086
23:35:00666830669900666721667642622.48607336668694
23:40:00667533668378665010665758521.70407060666730
23:45:00665604665822661242665645834.30494867663974
23:50:00665770668043664233668000669.64937867666061
23:55:00668000673000666932671153870.68496647669610
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.