暗号資産価格データベース

2020年03月27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
00:00:00722400722916720426721716498.40563197721661
00:05:00721534722637719721719931670.84530236720850
00:10:00719931720117718256718390662.31314761719244
00:15:00718367720666717393720413693.32607504718957
00:20:00720368722646719778721926602.70265591721147
00:25:00721810722397720779721627447.74667491721597
00:30:00721627722997721000722166500.07948352721905
00:35:00722219722697721000721948377.52672266721795
00:40:00721948722810720882721387423.46639575721948
00:45:00721426722876720976722020402.80468950721878
00:50:00721970722091720998721889283.80904485721523
00:55:00721842723610720359722928531.37957308721906
01:00:00722928723000721088722877548.17703657721975
01:05:00722877723966721218722223415.78693536722745
01:10:00722448723100721880722066233.04994004722395
01:15:00722040724304721040723048591.32708509722315
01:20:00723135724000721861722317416.05221690722866
01:25:00722397725831722155724867488.56778437723819
01:30:00724790725245724098725095473.55605190724702
01:35:00725095725372723765724519337.65811949724592
01:40:00724450725898723895724850349.54538020724951
01:45:00724952726331724555725948428.37705839725324
01:50:00725950726828725324726452408.69489590726015
01:55:00726352729902725705726288852.96899426727826
02:00:00726288732450726226730022908.64598402729494
02:05:00730028730350727855728085493.54346588728819
02:10:00728179729327727623728747378.14010851728500
02:15:00728747729561723148724729567.39235772726742
02:20:00724714726179723769725432555.25889450725034
02:25:00725521726326724663725423367.80013414725393
02:30:00725425725762723834725400312.38799517724885
02:35:00725417725850723929724693437.24134785724765
02:40:00724693725569724185725154319.35480020724859
02:45:00725154725425723826725077330.82668566724685
02:50:00725050726692725016726291308.57699073725839
02:55:00726291727249725302725538288.86144322726240
03:00:00725578726683725340725754221.68643587725999
03:05:00725754728261725232727563340.41374110726729
03:10:00727563727802726484727082233.04527482727156
03:15:00727108727550725336725900198.65980330726317
03:20:00725946726668725202726236237.09725557726043
03:25:00726236726950725710726266197.96783927726314
03:30:00726197726514725360725776279.34630326725965
03:35:00725822726089724663724965218.65110518725280
03:40:00724960725175723944724047148.09216820724391
03:45:00724047725964724047725500217.09241075725120
03:50:00725426726484725067725102154.41422443725799
03:55:00725213726300724957725864101.18038822725597
04:00:007258907261507258547259884.37960439725995
04:05:00-
04:10:00725410727335725029725677125.06544983726052
04:15:00725733728221725729727892201.55889692726844
04:20:00727892729498727145728201315.15806614728199
04:25:00728228728737727985728711125.13481372728349
04:30:00728572728869727126727413192.75546170728132
04:35:00727413727592725496726309223.60843429726678
04:40:00726309727100726101726811197.05831105726603
04:45:00726818727096725601725729192.44151180726233
04:50:00725736730250725679729061597.03739439728443
04:55:00729063729352726753727999382.04281524728094
05:00:00727999730917727299729500490.21797861729352
05:05:00729500730793729445730415276.08684742730051
05:10:00730427737783729411734589661.72703145732622
05:15:00734589734592731950732437608.13882175732790
05:20:00732317732951725745728490717.70251556729396
05:25:00728490733194728318732790442.87132062730712
05:30:00732790733838731500732396398.63060627732437
05:35:00732348733415731171732991236.00459732732150
05:40:00733071733749732754733630236.70550589733244
05:45:00733630736423733263736143339.68913643734736
05:50:00736096738882735117737064599.21631413736949
05:55:00737031737031735371736595236.47992639736047
06:00:00736591739427736252738492489.81282055737768
06:05:00738586741340737261738224561.40394674739127
06:10:00738224739372733115735075568.27508672736258
06:15:00735177738048735170737776237.12163804736444
06:20:00737722739550737614738086344.81660912738497
06:25:00738108738375735350736303287.99971118736946
06:30:00736305738000736305737989332.82337714737212
06:35:00737994739204737382737382249.83900912738290
06:40:00737465738985737076738336287.85357623738047
06:45:00738266738946736432737702334.40992222737671
06:50:00737723737724735850736267342.89081198736743
06:55:00736366736613733500735352393.24548047734799
07:00:00735352737604733279733804637.45628314735671
07:05:00733830734155732037733198556.38810394733023
07:10:00733198734506732428734114385.93123174733759
07:15:00734107734721731735732314287.01653761733271
07:20:00732314732724730936731634424.58203432731889
07:25:00731562734133731541733461318.00647845732628
07:30:00733461733779732570733125168.62766735733252
07:35:00733125733400732250733136149.68964711732818
07:40:00733186734453733095733783243.65983080733788
07:45:00733805733970733075733493143.51951595733506
07:50:00733558734150732341732588223.74802943733155
07:55:00732616733634732600733236151.02752827733221
08:00:00733242735372733217734471347.48633106734406
08:05:00734402736569734388736050317.71186669735854
08:10:00736050736893735764736365334.44593637736271
08:15:00736414740089736175738829663.36600185738463
08:20:00738777740468736535737353568.56116065738793
08:25:00737391740237736533739764348.27638775737755
08:30:007397647414737326447343741067.05834258737348
08:35:00734374735447733012735005509.22775659734417
08:40:00735037738500733935736809495.46432601736420
08:45:00736777738500736214736314368.39797883737354
08:50:00736314738091736003737290276.36781032737126
08:55:00737297738123736063736577358.53069455736868
09:00:007365637432327365587422381328.37232404740526
09:05:007422017470007412457460951251.99009972743698
09:10:00746095746626742249744283903.10484884744162
09:15:007441777494927440617478451118.90250533746372
09:20:00747798748756746409747578723.51610674747621
09:25:00747578749518746545746729707.34306725748348
09:30:00746729748320743081743367854.38216909745251
09:35:00743504746635742421745685587.97696522744533
09:40:00745701748102745444746626581.50998005747029
09:45:00746631747624745006745267423.70213986746552
09:50:00745045745379743849744398407.77502513744703
09:55:00744398745359742103745238458.44454246743688
10:00:00745347746906743906744859470.80204548745438
10:05:00744937745033740000741279525.80097759742683
10:10:00741279742362740155741803531.37808820741232
10:15:00741803742151738596739659354.92104862740054
10:20:00739616740247738005738958424.88597016739075
10:25:00738955740666738841739371278.22084484739837
10:30:00739417740178738044739074333.66961111739035
10:35:00739058739074736109736440663.54430108737167
10:40:00736348737814736123737463286.14606992737218
10:45:00737463737835736384737278287.60646813737290
10:50:00737304740991737218739546552.70534222739217
10:55:00739546740803739445740747308.15551497740174
11:00:00740736740998739451739682232.09572378740296
11:05:00739752739849737769738056403.96899895738463
11:10:00738056738765736900737440281.07419351737910
11:15:00737336737336735323736957360.13353752736455
11:20:00736975738100736592737056241.04243661737246
11:25:00737061737768736535736915271.99187538737144
11:30:00736915737903735056735379666.90642245736330
11:35:00735379735898733555734789428.56688846734686
11:40:00734800736222734022736146284.70873906735102
11:45:00736102737017735649736655290.96916467736270
11:50:00736779736939735460735842206.90488427736188
11:55:00735895738258735615737749298.53384517737034
12:00:00737774739347737655738623490.25783183738594
12:05:00738694738933737243737545343.75028980738109
12:10:00737545737680736073736322315.46181851736794
12:15:00736383737185736326736993169.96789053736766
12:20:00736948737829736161737254235.45871398737150
12:25:00737254738876737217738166259.60333871738287
12:30:00738162738804737650737970236.09866628738225
12:35:00737970738156737170737448233.91935582737662
12:40:00737555737656736485737396234.38388757737104
12:45:00737385739153737186738594381.20692810738501
12:50:00738594739213738043738756272.91717292738601
12:55:00738699739273737874738514274.65321579738552
13:00:00738549742277738439742275800.11308305740995
13:05:00742177743000741170741197566.89562060742046
13:10:00741197741572740122740651284.91801477740945
13:15:00740643742455740631742092404.80180169741712
13:20:00742210742641740821741000263.84017824741702
13:25:00741000741262739827740015304.79958983740395
13:30:00740074740277737503737611424.53079661738766
13:35:00737601737612735532736039493.12502938736800
13:40:00736014737366735640736377321.04974074736569
13:45:00736402736464734106735214481.49983847735385
13:50:00735215736888734728736433394.37847667735915
13:55:00736484736550730458731423724.28847402732602
14:00:007314237323447162457237651919.54241752724345
14:05:007237847238987152007224331464.31237380720875
14:10:00722358722576719650720000886.88630813721313
14:15:00720000723629719772721879789.24410415722184
14:20:00721879723073720970720970645.10842828721897
14:25:00721000724239720743722870581.16775456722416
14:30:00722826724340721882723950423.54349099723233
14:35:00724083724392722590722946454.10070207723445
14:40:00722972723151721503722546716.22423293722281
14:45:00722543723500719002719002626.44639354721653
14:50:007194857203127165137193661053.57921710718739
14:55:00719366722286719107722086670.37118111720688
15:00:00721992722400719234721765610.55258498720876
15:05:00721765723430721421722524376.83661263722453
15:10:00722524722729721504721946329.41421599721984
15:15:00721952722859721765722674233.27160160722301
15:20:00722675723800721639721882317.04938033722824
15:25:00721859726534721719724661546.78832463724652
15:30:00724660727450724469727450416.25298344725799
15:35:00727450727620725883726000312.21435919726625
15:40:00725918726428725267726199404.02937790725936
15:45:00726275727142725498726915454.16452832726166
15:50:00726828727493726068726082308.21052731726805
15:55:00726158726385724387724807430.81608286725180
16:00:00724665728000724631727129400.79195823726090
16:05:00727129729730727069729238521.79672788728683
16:10:00729238729998727862729437381.16702604728782
16:15:00729437729877728409729170373.67815293729223
16:20:00729069731672728856730897391.71455019730486
16:25:00731069731437730150730364252.43667304730748
16:30:00730364732449730006731129380.60520142731217
16:35:00731150731684729801730066311.47833471730798
16:40:00730093730537729062729992327.94387084729774
16:45:00729992731952729907731313265.93256155731115
16:50:00731313734111731162731661498.90011256732744
16:55:00731775732321730397730532394.57589414731181
17:00:00730614730689726980728596897.67065910728645
17:05:00728596728980727709728415321.13994319728319
17:10:00728427729807727403729553391.43705866728438
17:15:00729553730347729011729497315.53501199729672
17:20:00729454730000728387729598366.53177415729200
17:25:00729629729676728041728836328.38221369728815
17:30:00728850728981727490728073342.61405214728077
17:35:00728071730385727272729145541.70011771728886
17:40:00728995729763728621729250300.73466675729148
17:45:00729250730487728727728727307.63374256729639
17:50:00728745729281727663728313320.99395332728392
17:55:00728350729252727760728112232.46972988728521
18:00:00728112728491726180727674485.29378520727553
18:05:00727732729639727609729395225.74648132728613
18:10:00729359729999728706729500241.35922427729372
18:15:00729500729770728953729121173.85222309729285
18:20:00729225729963729072729216268.09555767729532
18:25:00729216729328728491728615231.64763883728892
18:30:00728613729452728500729338233.61570260728949
18:35:00729282729328728269728624162.88294980728705
18:40:00728624728774725177725781487.02742278726699
18:45:00725779726640725106725537366.25937302725926
18:50:00725500725547723175724013557.74809401724220
18:55:00724013725035723696724224385.30179288724438
19:00:00724249724549720235721324666.11483624722174
19:05:007213157233317156007214641216.55114803720246
19:10:00721453723700721213722236605.98838030722437
19:15:00722236727769722167725155693.24504547724694
19:20:00725251727021724354725937529.02786812725908
19:25:00725892726500724981725405377.15337369725714
19:30:00725366727702724889727144475.64100445726310
19:35:00727189727574725800726035317.36994572726627
19:40:00726007726722725306725412340.65739625725960
19:45:00725340725892724369724818337.46269284724937
19:50:00724778724912722965722978330.74118850723894
19:55:00722999723421721678722269295.72180199722614
20:00:00722269723333721846722777446.76370881722773
20:05:00722776724684722592724018410.15954581723717
20:10:00724050725500723805724916358.24926944724741
20:15:00724916725532724119724675353.64733759724965
20:20:00724736725897724476724792386.63189822725107
20:25:00724792724914723875724224376.51587988724346
20:30:00724188729831723658727937952.73465565726942
20:35:00727883727990725984726883336.09916962726657
20:40:00726883727596720340721910908.88513998724333
20:45:00721917723552721710722111483.85575109722608
20:50:00722183723053721830722517325.64654239722473
20:55:00722517722654719129720200673.74958136720686
21:00:007201997230057112877224221729.60248756718425
21:05:00722831724209720511721349775.12190088722076
21:10:00721304724444721271722900596.28254140723269
21:15:00723024724604721778722013450.00667945723257
21:20:00722012723552721828723169334.44037292722902
21:25:00723172725139722979724293536.25671709724044
21:30:00724307725341723493723493502.86701395724424
21:35:00723500724250722901723168372.76810876723492
21:40:00723156723264720613722000617.13551645721742
21:45:00721938722499721287722301250.66167806721841
21:50:00722301722587720654721307404.31433767721393
21:55:00721183721525720200721028367.93508784720952
22:00:00721019722209718409721519678.92149933720757
22:05:00721519721634716226716868728.39710257718876
22:10:00717050719252716838718409653.54643798718355
22:15:00718369719338715854716949617.26940017717602
22:20:00716802722499715759719393913.47688608719157
22:25:00719363719753715892716481613.66176028718460
22:30:007165537197497129697177931567.19953524716611
22:35:00717793721022717500717683794.36174546719332
22:40:00717832718114715200715238981.37780089716590
22:45:007152717163877134837155031179.89395522714999
22:50:00715503717976713540713947973.79933426715860
22:55:00713937716714713321714400826.14875470714755
23:00:00714400714811711555714074989.83948188713204
23:05:00714077717084713968715746902.62318052715255
23:10:00715746715957713081714683620.73340945714548
23:15:00714683715414712888715248622.83904969714224
23:20:00715248716611713937715088689.99933939715229
23:25:00715083716031713904715185482.13506215715102
23:30:00715266715905711568712662792.12420889713408
23:35:00712665713800711348712389624.02101728712551
23:40:00712389713264711432712437369.75015652712380
23:45:00712467715040711788714133563.66125800713632
23:50:00714131714852712965713811479.13787223713916
23:55:00713919715000712956713870458.67676540713928
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.