暗号資産価格データベース

2020年03月25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
00:00:007371417408087316507336671261.07712650737009
00:05:007335777340987208467247121767.05131329729290
00:10:007246497272957203217255741523.86543424724596
00:15:007255747282607203067222151387.38579765724995
00:20:00722490726990721984724209940.06654613724753
00:25:00724317727939723114726832767.80079825726116
00:30:00726832727098723868727041680.15210774725325
00:35:00727085729605726214729510874.76656414727929
00:40:007295107346947278777340661012.20238752730704
00:45:00734131734711730037730121886.31918266731990
00:50:00730121732956729005732385611.66068239730760
00:55:00732523734178730724733515614.35857524732705
01:00:00733515733515726587727469965.24872179729514
01:05:00727459728554723734727721790.87552304726241
01:10:00727708730000725596728078873.43368402727930
01:15:00728078731730727135729984557.79478695729852
01:20:00730038730655727701729936472.81955935728936
01:25:00729904732419727830730998576.53204098730410
01:30:00731005733714730496733521539.97839457732204
01:35:00733521739003732506737921896.44637980735609
01:40:00737921738974735908736501652.69609045737425
01:45:00736579736870733710735390482.75171220735216
01:50:00735244735880733109734630370.15574379734548
01:55:00734631737051734631735633473.88325403735744
02:00:00735633738298734177737577560.97417692736654
02:05:00737577738381735281735536492.92584400736808
02:10:007355927434657353667408151184.95745129740756
02:15:00740999741753738532740643726.73560065739947
02:20:00740643741299738000739240476.52405354739398
02:25:00739305742457738782741490460.29503289740847
02:30:007413047450007379527409331117.16673626742253
02:35:00741020741020735550736828761.54529949737771
02:40:00736732739348735486738637485.19981653737545
02:45:00738661738904736663738298346.95286747737849
02:50:00738127738593735890737430399.53891335737433
02:55:00737430740819737109740510389.14755822739526
03:00:00740510740690736637737809511.80001206739008
03:05:00737809737943730200731631902.06565170734473
03:10:00731496733130730261732987553.84762809731867
03:15:00733050734260731247732422467.08093210732837
03:20:00732476733516730845731596394.18487038732291
03:25:00731615732467730208731845397.67778541731323
03:30:00731845733521730836730987326.99606430732269
03:35:00731028739057730834738981741.55341094736062
03:40:00739046739771735584736207403.47268706737125
03:45:00736207738546735431737036419.30266525736844
03:50:00737120740784736427739817407.90779976738583
03:55:00739817740264737229740023185.03754063738823
04:00:007400497404567400317400312.02000000740119
04:05:00-
04:10:00738499739400735364735646159.81248317737070
04:15:00735646738422734291736125477.26652459736006
04:20:00736125737950735371737623262.06425254736510
04:25:00737530738367736717738189301.57775168737554
04:30:00738227740247737545739280269.41193373739116
04:35:00739358739486737505738547243.80713595738402
04:40:00738642741070738204739878392.66550397739823
04:45:00739874741443739138740499406.94132306740270
04:50:00740387749337740150748462849.56448932743224
04:55:007483427500007447637458851120.72259247746972
05:00:007458857519007443587490031050.73311718748729
05:05:00749030751226748433749866595.62149397749848
05:10:00749696754314748371749217726.54663060751158
05:15:00749486750111745722748295835.17877587747793
05:20:00748253753486747982750915667.76979021751153
05:25:00750892750892744020746834680.77412147746710
05:30:00746751749066744431749066515.03788075746719
05:35:00748873750238745794746046426.02710657748189
05:40:00746047747431745027746266301.63949270746529
05:45:00746319746749744199745596330.89072171745549
05:50:00745596748730745596746921331.43253068747442
05:55:00747034748655746975747811283.09173738747813
06:00:00747801750000747469747594404.28953598748856
06:05:00747909748750744600746546436.33942144746503
06:10:00746546747822746324747277230.23181207747243
06:15:00747231749034747115748289246.15349130748341
06:20:00748491748726746983747917162.14172892747652
06:25:00747852749384747691749106180.91042374748385
06:30:00749106749499748595748692158.17008573749044
06:35:00748684748824741798744051514.17702093744296
06:40:00744169744346740370741631473.62187704741900
06:45:00741698741699733074737415868.48099389737470
06:50:00737281740981735918740546523.33542337739138
06:55:00740546746000739980744404698.02630249743611
07:00:00744367744650741324743567560.23651907742972
07:05:00743614749969742900748345582.97636841745595
07:10:00748835751511747084748548734.06388464749090
07:15:00748733749441747243748999396.84194649748379
07:20:00749110749200746702747761392.94571340747717
07:25:00747761748979747019748019368.77748270747784
07:30:00747908754956747688753169931.61652729752018
07:35:00753166756442751157752066732.48741094753500
07:40:00752043752424750122750582453.75146075751436
07:45:00750764752313749198750498449.83677787750699
07:50:00750560753000750001751839386.80851348751908
07:55:00751888752174749659750977402.92753011751150
08:00:00750947751449747703748353597.56906289749098
08:05:00748353750000745446747026634.34480295747748
08:10:00747020750962746979750757489.97412401749087
08:15:00750962751309748377748523388.32876597749962
08:20:00748462752325748324751303542.73283287750530
08:25:00751302754532751161753689533.75454420753069
08:30:00753689754531750598752080755.71195526752577
08:35:00752071752520749480752349452.44940467751295
08:40:00752222752592748922749150394.71913456751131
08:45:00749247750325746826747313655.26545588748091
08:50:00747496748541743500747081797.55343822746741
08:55:00747059749180746917748454435.08828575748294
09:00:007485597487587371607428541345.20009010742402
09:05:007429217434997330007352101258.31765314738840
09:10:007352107391467341347375811079.54826760736761
09:15:00737561739420735860737700739.37792760737541
09:20:00737700740505736656739421489.76050186738691
09:25:00739568739979736912737979527.28474188738537
09:30:00737979739792735200739135525.79070396737662
09:35:00739145740391736562736696446.70776581738788
09:40:00736696740974736328740743535.18635133738927
09:45:00740823746932740761743658703.45213390743398
09:50:00743658743770741167742096495.13259535742623
09:55:00742086743574741533742496340.55369355742350
10:00:00742496744050741550743281432.89457868742906
10:05:00743281744041741741741980510.01911646742805
10:10:00741954741954737668738793652.51234964739337
10:15:00738755741033737023738269549.82558182738864
10:20:00738269740000738106738741323.37544681739116
10:25:00738757740378736171736928454.32410417738313
10:30:00736951738223736034737740620.33825673737081
10:35:00737727738848736321737182351.92818939737688
10:40:00737192738670736703737283337.98059421737769
10:45:00737316739925736555739447426.23495319738491
10:50:00739458739941736507737170433.04845848738270
10:55:007371707372707300007309821211.03696454732792
11:00:00730900733807730469732906658.39690913732371
11:05:00732842733700730984733451462.31035730732278
11:10:00733451735800733002734606534.45731416734314
11:15:00734405735800733714735787307.18332257734725
11:20:00735779736375732779733016477.40919045734736
11:25:00733018735180733015733874338.21717756734168
11:30:00733775733874730000730348590.10276860731681
11:35:007304327316907259437274411042.22518136728288
11:40:00727551729648726860727352578.59149468728446
11:45:00727352729187724760726056959.37522698726458
11:50:00726059728941725374727917605.36563381727200
11:55:00727917730502727405729866649.12096623728986
12:00:00729878729962726858727014623.66670990728120
12:05:00727014731129726611731117420.48298368729085
12:10:00731125733333729936731769590.61140140731544
12:15:00732022732757730417730724436.99341802731575
12:20:00730689731412728864730226412.04892389730125
12:25:00730256730789728251730377362.21245642729519
12:30:00730379731470726612729471468.42616633729619
12:35:00729475730272727849728391419.64565427728961
12:40:00728552728679726250726300586.19080537727327
12:45:00726268727208723007725060713.96919252724816
12:50:00724781728938724645728692536.04854706726843
12:55:00728692730594727398728181552.70785718729001
13:00:00728181728181724152724702705.24187527725938
13:05:00724702728774723910728446558.51965881726265
13:10:00728351733999727977732591893.73455608731019
13:15:00732568733220730857732256415.24480254731920
13:20:00732220733642731747732182386.98809349732665
13:25:00732321733040730866732138370.20702632731970
13:30:00732223733648729593730036553.24237513731820
13:35:00729984731212729819730738407.96473792730521
13:40:00730706731444729417730475362.14018848730311
13:45:00730534732285729831731883289.25618305730924
13:50:00731717733568731457732287339.77766979732352
13:55:00732261735300730619734798459.30930245732603
14:00:00734798740000734413739058951.59251678736589
14:05:007389017425797381827422511348.18689993740540
14:10:007422517450007415887432011015.17938764743475
14:15:00743169745463740317740510935.45981455742448
14:20:00740510742699740299740344515.25540128741342
14:25:00740344742540739529741316497.87136631741172
14:30:00741316741465738112739940613.10164000739657
14:35:00739948740157738035739806470.93155357739155
14:40:00739792741400738900740763388.69668235740402
14:45:00740657741826740171741491377.93815456740930
14:50:00741494743161741228741777493.27033459742241
14:55:00741861745795741861744410711.90652334744063
15:00:00744305747442742049742238771.51209908744558
15:05:00742340743659741764742912466.42939236742658
15:10:00742929743469740237740778501.90752744741540
15:15:00740950742481739188739657415.90185366741003
15:20:00739653740826739250740159355.04019310740038
15:25:00740150740700739000740301401.65280101739750
15:30:00740471742379739320741877479.04667172740782
15:35:00741877742465740995741459308.04756553741786
15:40:00741459742673741229741910341.37151845741957
15:45:00741910743925739606742926845.36999975741824
15:50:00742926746000742474744690582.01601402744168
15:55:00744605744952742090743682412.75756384743567
16:00:00743780744964742567742794367.58733102743818
16:05:00742776743254741350742522441.69918663742371
16:10:00742644743610742011743426286.36442688742890
16:15:00743321745546743112744323369.63066680744464
16:20:00744283744323737500738052818.81160268740110
16:25:00738052739250736588736772717.67214399738147
16:30:00736772738063735450737360656.19020845736932
16:35:00737367739729736587737792514.21262623738360
16:40:00737792739419737049738898415.83030914738113
16:45:00738916741785738318740901376.72561191740069
16:50:00740917742937739600742613386.95718100740957
16:55:00742637743496741730743357409.37512792742381
17:00:00743259744121739408740250820.76302570741793
17:05:00740250741217738010739764479.83420693739597
17:10:00739764741250738862741002376.41716611740244
17:15:00741002742173739900740026361.74154711740992
17:20:00739927746420739900745564745.67533625743327
17:25:007455647515537453997490091337.55286912748126
17:30:00749134750578746512746629883.07970263748282
17:35:00746629747678744646745888602.00300552746201
17:40:00745912748001745214746554524.38175016746832
17:45:00746726748900745045745450555.70112399747466
17:50:00745450748347745230747578502.64270471746815
17:55:007475247560007473227534501258.88417604752118
18:00:007532447588007509647529131751.69802564754935
18:05:00752913756861751837755625958.53246004753986
18:10:00755603756259752714756025806.37915543754663
18:15:007561447676877561447641832033.72768936761737
18:20:007641837720007597377605792016.59498271766629
18:25:007605987670007603877662271320.82533212765044
18:30:007662277680007637577650411196.38963127765801
18:35:007649947771217645917763101460.32253959769926
18:40:007763107765207634047663371441.16663416768462
18:45:007663377702867655267686431153.91790938767433
18:50:007686437699797640257641431178.57367572765670
18:55:007643277688287616007644481007.79710896765541
19:00:007644647697507639047667721263.49891532767442
19:05:00766772770000765588766288773.05676439768190
19:10:00766087769669765984768919613.52627893767475
19:15:00768919768934760011760011965.76092005765466
19:20:007600117628617556807591071800.95769332759123
19:25:007590387594467555557562681000.12655822757399
19:30:007562597578827384487439762473.40673671747239
19:35:007442237455597384497422001504.32738206743138
19:40:007422007445497300007325502297.82495279736185
19:45:007322797363597269497355442079.12448900732215
19:50:007355447367707246007267371614.15214743730978
19:55:007267377323267250007316801406.88350191729730
20:00:007317977344947287897336861451.88581466732109
20:05:007337287366257317867343861242.50124767734913
20:10:007343987347317307237313711126.15686473732743
20:15:00731423734903731153733760912.88436621733520
20:20:00733813734943732000734227766.32122802733399
20:25:00734227737502733718734712848.20281927735306
20:30:007348197357807292227295131110.34068029732397
20:35:007295247315547234947234941753.01067292727353
20:40:007234847235687130007211812055.29036467719694
20:45:007211817248257192977217291297.30710352721623
20:50:007217297240267183927237101040.73848959721455
20:55:00723710725627721783725060996.78293788723896
21:00:007250617298007216197287031348.14567251725531
21:05:00728590729846726190727908909.33510829728049
21:10:00727909729383725001726378683.99060361727132
21:15:00726258730000724126729306940.57085668727254
21:20:00729463731626728200729163845.31722058729848
21:25:00729163730470724599725938790.75127627727392
21:30:00725603727885723738726815756.86381706725740
21:35:00726731729181726234728803616.77157137727925
21:40:00728615730999728365728895568.87682937729715
21:45:00728972729857726860728047497.64162984728247
21:50:00728080733500727630732468922.57294315731467
21:55:00732433734308730668733070630.69620382732164
22:00:00733036734180730502730602659.72654780732389
22:05:00730741733567730529733195611.17752362732223
22:10:00733199737350733118736592989.50794677735418
22:15:00736666737998734567735893817.89206128736213
22:20:00735765735803732296733124696.75899580733890
22:25:00733050736311732452735297615.90266293734421
22:30:007352977440007288307416001933.83904276735246
22:35:007415107579047385007527701837.56226714742172
22:40:007527707600007450007457532267.88305032749826
22:45:007457537476177417597453001706.83146315745261
22:50:007458497463587355267382461764.47100881740330
22:55:007382467393127327067329501658.15565574736462
23:00:007329507347517250007272182295.27520454730427
23:05:007272187337287272017332681451.35014190730982
23:10:007330047348257282707311171390.49356705731166
23:15:007311177370987311177334151402.64698534734508
23:20:00733470737158732636734725958.21968370735140
23:25:00734554735918732321735918767.41773777734185
23:30:007359187400007356747392981195.31968722738424
23:35:00739298741814738000740735930.19053936739553
23:40:007407357415507347537353881091.16092234739049
23:45:007352507366987325657339121076.90717866734645
23:50:00733912736655733057735331702.50265522735084
23:55:00735121740131733778738347845.84144709737326
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.