暗号資産価格データベース

2020年03月28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
00:00:00713871715111710500714739791.13965164713116
00:05:007146357195007145017184011108.05133203717414
00:10:00718375718538716592716775545.32253707717524
00:15:00716809718719716773717777519.18992324717731
00:20:00717804717878715160715701458.57237732716401
00:25:00715750716208714235715847521.13331350715361
00:30:00715848717026715050716068411.06275849715884
00:35:00716135716955715662716431249.02290821716200
00:40:00716346716560714865715522249.12442871715484
00:45:00715509715759713269713906426.74038975714298
00:50:00713906714304713274713470220.83823894713773
00:55:00713573715975713471715001439.73116611714843
01:00:00715017715097710075712622915.76405749712331
01:05:00712711712934710887711419490.59625224711973
01:10:00711419711710709882711427769.43651938710813
01:15:00711457712860710674712197499.61150476711826
01:20:00712197713927711857713394529.41197112712963
01:25:00713429713858712408712860309.01812848713231
01:30:00712860713823712409713246407.67351595713148
01:35:00713246713825712964713183276.72412457713401
01:40:00713173720800713090718291683.14322815716221
01:45:00718473721591716131716795883.97432568718183
01:50:00716820717210715884716358309.83793957716593
01:55:00716307717140715417716118360.12960263716140
02:00:00716080717720715896716106385.83740446716737
02:05:00716105717344715573716052342.96000449716429
02:10:00715991716670715392716066246.40364565716070
02:15:00716067716494715080715402264.49257346715794
02:20:00715446716338714258714868316.96074423715386
02:25:00714805715863712116713519889.99244504713777
02:30:00713530715463712846714941537.12022473714330
02:35:00714941715762713218714438479.04664404714283
02:40:00714440715864714001714476480.04013363714881
02:45:00714588718457714030717011615.07514152716164
02:50:00717031717216715463716028349.93938155716200
02:55:00716028716936715414715450327.80370180716171
03:00:00715484715884714155714635348.14483410714909
03:05:00714635715238714048714407177.11034241714675
03:10:00714408714586713695714378155.26765477714204
03:15:00714390715403714390715363247.59605475714917
03:20:00715278715423713692713925299.56181449714537
03:25:00713925715020713500714595255.81850928714315
03:30:00714595716415714564715781352.58248568715388
03:35:00715679715986714828715620233.81591130715407
03:40:00715528716599715450715893274.93333898715949
03:45:00715813716565715157716380229.60767285715877
03:50:00716437717769715796716063276.36304007716577
03:55:00716003716391714635715426160.77544209715510
04:00:007154267154637154267154630.26300000715429
04:05:00-
04:10:00715463718578715150718578122.28893061716719
04:15:00717995721639716641716779472.34213499718640
04:20:00716892718762716462718639267.03410272717523
04:25:00718639720491718427719500371.32488080719517
04:30:00719555719756718253719501297.49503436719034
04:35:00719558719849717980719083342.08726082719073
04:40:00719083719138717595718548233.32496435718307
04:45:00718583718961716957717137237.20438709718015
04:50:00717189717563715639716829290.17354603716666
04:55:00716843718030716094716590218.84377522717119
05:00:00716590717054715182716030294.41546930716066
05:05:00715970716069714654715750257.37046144715371
05:10:00715750716438713917714511295.90751582715355
05:15:00714511715467714104715348208.14718576714868
05:20:00715350715816714648715553158.38654606715207
05:25:00715574715797714922715721105.02313965715297
05:30:00715721717162715512716500231.43824454716411
05:35:00716495717501716487716789243.59547643716914
05:40:0071685971746971659971673075.92151568717112
05:45:0071680371752471674671752478.81909419717161
05:50:00717522719006717378718593194.76407027718228
05:55:00718589719499718172719240130.53607259718778
06:00:00719262719500718330718937186.05077858718911
06:05:00718979721700718979721401308.25392219719999
06:10:00721494722322720260720615293.40730849721023
06:15:00720566720768718613718711264.90022230719453
06:20:00718752719368718420719023131.77217014719000
06:25:00719145720687719004720051182.21793301719985
06:30:00720026720627719534720086212.57220510720013
06:35:00720139720322719287719455116.37517044719746
06:40:00719455719707718747719475211.34075002719322
06:45:00719446719699718077719208170.37713804718905
06:50:00719212720017718737719425138.05584250719380
06:55:00719484720770719065720675124.61152033719879
07:00:00720675721093719025719266247.95201142720072
07:05:00719181719295717438718000354.65946603718148
07:10:00718000718000715968716350290.11720879717093
07:15:00716415717199715613716878200.97711633716426
07:20:00716878718310716447717944214.45870032717438
07:25:00717893718497717180717180145.60092109717928
07:30:00717180717181715210716894284.91837451716393
07:35:0071683171723771630971698585.81025583716805
07:40:00717002717937716645717345146.16683869717393
07:45:00717345718210717136718040119.57410857717538
07:50:00718046719119718046718594188.87175655718609
07:55:00718689718912717702717732115.35539503718394
08:00:00717735718031716134716134181.14445644717277
08:05:00716134716374714710714768333.71367165715598
08:10:00714768715716714710715716125.88755102715276
08:15:00715716716738715493716605158.41893042716150
08:20:00716605716673714418715135320.87126040715207
08:25:00715098715273711225713193466.58350333713496
08:30:00713160713380711500711641324.33531730712333
08:35:00711717712589708771710168560.84496003710989
08:40:007101687105666751236874431836.72437192698448
08:45:006875976876156711556837752150.01709054681379
08:50:006837756861216796806823601294.35708968682648
08:55:00682389686254681878684071988.49544136684298
09:00:006840006841406669466700002235.00622460673407
09:05:006700006750506682596737201231.07845463671909
09:10:006735516750906691306723231128.28653459672335
09:15:00672222675920669800673854940.29337045673072
09:20:00673821674894670806673673706.08089922673146
09:25:00673673674404668046670519936.88253014671155
09:30:006705336720006600006697931535.12389568668443
09:35:00669913672358669401671569712.97753111671025
09:40:00671569672822668050671771814.36263125670967
09:45:006718016787876714966763521049.88603717675021
09:50:00676352677718673389674498858.24288387675413
09:55:00674502676993674502676634531.85242851675597
10:00:00676634676738671669674106864.14907202674000
10:05:00674106675331669565670327579.13818080672382
10:10:00670327672412670094671832535.19875391671326
10:15:00671836672983670556671332408.71470908672028
10:20:00671332673668670153673483528.19188026672131
10:25:00673483673502671763672992352.37642818672537
10:30:00672965672994670982672531348.19926040672020
10:35:00672424673299671422673049347.34002320672449
10:40:00673049673800672060673178334.08343658673124
10:45:00673259673418671815672500286.30852726672582
10:50:00672505672642670567670724357.00923519671875
10:55:00670724672886670519672217382.11021502671741
11:00:00672127672714667070668311749.45549436669594
11:05:00668315669548667325668893639.66790452668606
11:10:00668851672441668379671778662.84419994670655
11:15:00671778672351671051672135321.33795436671685
11:20:00672137672502670817671896363.24443382671744
11:25:00671804672990671572672718276.28187719672267
11:30:00672711672839670859670968330.13717229671644
11:35:00671105671697670000671466470.36201341670726
11:40:00671466671473670572670969296.49439847670956
11:45:00670942671488670278671319255.46089813670835
11:50:00671223671742670050670209326.63543918670743
11:55:00670371670399668618670023293.52941001669623
12:00:00670029671231667236668412595.82794915669104
12:05:00668423669030666841668540497.26272415668050
12:10:00668540669224667555667608346.71660407668468
12:15:006676376676376610886631641427.57590896664038
12:20:006631646636586570716628121240.26388559660959
12:25:00662812663500661004662060689.91198010662167
12:30:00662051662835655913656034792.42851012660395
12:35:006560346598006500176507282076.56690089655045
12:40:006507286563136500286530981344.41046843653884
12:45:00653098656314652862654376837.87189908654523
12:50:00654334657324653500656143813.24759162655613
12:55:00656171656809654472654858616.70689872655699
13:00:00654861655500652500654361902.71086290654044
13:05:00654352655499653248655272768.91846434654554
13:10:00655272658670654548657045729.96684996656620
13:15:00657045657605655200656921600.35508169656502
13:20:00656921658360655976657907516.60345512657468
13:25:00657841658590656502657072547.53305375657398
13:30:00657072658372655597658150810.91655850657104
13:35:00658058660154657133660154682.73318356657992
13:40:006596836646846594976631371356.78756365662556
13:45:00663138663961660800661571780.54454948662466
13:50:00661571662626660680661644511.11249779661574
13:55:00661643662656661143662001299.72304885661931
14:00:00662001662629659342660000579.20424046660937
14:05:00660052660218658198658900487.11284917659052
14:10:00658900660000658280659284390.30298531659351
14:15:00659307660281659267659950271.27396559659805
14:20:00659951660778659638659861215.98932090660137
14:25:00659822662964659709662613423.46108729661372
14:30:00662696663980662233663684650.92879489663212
14:35:00663724664606663037664258343.41942922663803
14:40:00664330664491661982662417627.16838331662835
14:45:00662441662853661638662368269.93806474662280
14:50:00662368662499660642661556397.40388783661533
14:55:00661556662270660840662118284.07772679661367
15:00:00662212663240661649662856328.41189104662418
15:05:00662856663057661035661176260.50073719661962
15:10:00661194661417659802660275367.38298510660345
15:15:00660335661120657219657927700.41689902658885
15:20:00657927659218657379659094434.79966943658440
15:25:00658973659526657663658336400.96610346658714
15:30:00658273660427658181659631335.72120709659448
15:35:00659630661383659165661085353.69385734659931
15:40:00661180662498660463661833367.87140719661299
15:45:00661838663462661482662526436.63158646662664
15:50:00662501663792661634662207463.40364087662695
15:55:00662291662670661500662612246.71038499661964
16:00:00662612664138662560663560433.26690813663427
16:05:00663535664428662907663746295.29824309663619
16:10:00663746664636663225663459295.67111402663889
16:15:00663418663656662669662800185.99172416663092
16:20:00662800664301662503664301226.58929321663450
16:25:00664281666500664062665029561.93094170665329
16:30:00665029665499663613663884256.26797917664296
16:35:00663960664602663828664098228.99932807664175
16:40:00664099665128663730664945167.39958408664400
16:45:00664893665494664750665476242.01523872665094
16:50:00665476667486665456666414511.27172070666436
16:55:00666414666414665357665878295.86159024665907
17:00:00665878666223663476664309595.44204294664581
17:05:00664337665053664200664611283.29997228664658
17:10:006645986781906644636747501747.84717487671062
17:15:006752436774506719616728001281.18507688673757
17:20:00672652673644671850672979529.28020601672677
17:25:00673063673650670818671622600.48365193672017
17:30:00671622672005670256671769428.66356543671229
17:35:00671769673283671769672873373.78458232672617
17:40:00672874673899672601673491421.18641936673340
17:45:00673491673879671953673301416.86398208672806
17:50:00673274674179670000670558637.47068591672407
17:55:00670558674356669909674152696.39538362672459
18:00:00674190674999673200673730489.09406324673938
18:05:00673746677054673396676175832.28764014675627
18:10:00676198677100675500676196545.19557167676190
18:15:00676230676316674814675520389.76304769675312
18:20:00675483675783673333674521369.39511207674563
18:25:00674551675288672800674130380.64737276673970
18:30:00674130675455673579674981396.01223925674521
18:35:00675073675919673496674096393.02550107674547
18:40:00674096674801672188672220375.52369598673644
18:45:00672220673987671688672953642.88137639672582
18:50:00672953674369672727674350333.48286089673269
18:55:00674337674579673366673726272.86227472673910
19:00:00673718675979673537675448455.08606939674771
19:05:00675450677329675289675611641.21596473676303
19:10:006755846757656700006712751071.42698897672411
19:15:00671275672500670823671882487.40340333671761
19:20:00671868672650670587672127437.79608881671745
19:25:00672212673666671462672869398.65624108672457
19:30:00672920673747671697671697375.11290166672785
19:35:00671697673279671697672447221.39603438672514
19:40:00672447673001671623672164167.47224689672293
19:45:00672164675086671675674449395.66310951673428
19:50:00674449675086673571674531381.33443270674352
19:55:00674527675000673876674569297.37325151674412
20:00:006745696818496744866784741545.67801423678977
20:05:00678474679193676725677110510.76536520677758
20:10:00677110678277676500677309477.13541462677301
20:15:00677333677417674600675542587.59206301675766
20:20:00675562677089675001676351394.12978150676090
20:25:00676388676905675220676109300.65294825675927
20:30:00676114676693672115672937571.34483525674525
20:35:00672937673496671015673084764.57620698672292
20:40:00673122674405671589671859514.07964995673375
20:45:00671859672232670001671680711.28773792671235
20:50:00671666672617671347672217300.35304207671924
20:55:00672217672704670809671189386.09684276671824
21:00:00671234672035667502669581919.00465111669643
21:05:00669549670644669100669726341.37105301669842
21:10:00669779671442669032671188393.90601910670159
21:15:00671188671268669008669888339.77646539669887
21:20:00669837671684669349671171275.60667473670544
21:25:00671222671400670608671046229.77797851671076
21:30:00671046673270671032673137350.05620078672194
21:35:00673114673851671688671769380.43617339672690
21:40:00671688671820670565670838230.34904916671186
21:45:00670838672400670833671094323.45414705671535
21:50:00671112672720670818672063258.09501622671900
21:55:00672062672245670671670960203.97626446671138
22:00:00670900672305670840672040273.44468712671641
22:05:00672073672455671301672088206.49021653671907
22:10:00672153672400669402669931383.76968850670644
22:15:00669847670285668101668646525.85075668669125
22:20:006686466693886621006652511303.65419073665556
22:25:00665242668926664560668909896.53600411666647
22:30:00668604669000666750668281579.69429137667994
22:35:00668250669661667841667841375.12671804668716
22:40:00667980668990667483667945383.57340071668064
22:45:00667945670616667917669525537.81979377669357
22:50:00669525669626668050669105337.44678457668905
22:55:00669105670485668936670250374.17188932669848
23:00:00670250673299669895672070677.40433769671711
23:05:00672063672449670995672449295.77030000671664
23:10:00672370672500670218670550348.61803491671110
23:15:00670600671258670330670415198.22912195670775
23:20:00670415671800669995671710278.31019710670793
23:25:00671710673294671046672018451.02364666672401
23:30:00672018672743671200671759206.18353469671986
23:35:00671759672006670698672006205.40283019671355
23:40:00671973671989669456670188356.65900328670517
23:45:00670012671370669725670463233.34629480670605
23:50:00670463671457670323670890188.08378833670924
23:55:00670956672200670652671615264.61538583671557
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.