暗号資産価格データベース

2020年03月29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
00:00:00671615672626671478672130249.35213167672083
00:05:00672102672606671709671819165.77670653672123
00:10:00671798675816671590674359520.05380733673869
00:15:00674302674851671105671624510.13514777672845
00:20:00671576672591669123671769542.55737389671516
00:25:00671754672587671033671126260.97291980671741
00:30:00671126672237670548670757243.50887567671342
00:35:00670778671201669279669899398.17366259670278
00:40:00669899670432667985670432452.50640880669172
00:45:00670432670957669821670725173.53843744670446
00:50:00670725671480670595670706179.78185921671023
00:55:00670706670751668939669366368.31392330669701
01:00:00669250670391666722669597677.87532857668958
01:05:00669696669916667210669180447.13469393668650
01:10:00669230670000668251669573279.69146040669252
01:15:00669573669769668150668972228.53365576668914
01:20:00669037669853668180669476323.15489193669108
01:25:00669374671000669217670403361.71349362670133
01:30:00670426670946669893670298262.59287572670297
01:35:00670368671959669983671127231.47368311670737
01:40:00671099671375669464669550239.20395406670517
01:45:00669593670255669000669582266.09553960669524
01:50:00669621670405669208669825203.09356680669782
01:55:00669754671048669597670343208.94953514670437
02:00:00670343671773670290670741265.63116821671012
02:05:00670741670959669885670500201.11075429670443
02:10:0067050067060967012967051668.64802016670411
02:15:00670549670605669050669050246.24005573669785
02:20:00669067669301664500666045468.99874631667565
02:25:00666054667244664574664942835.86920069665501
02:30:006649356653776525556583091852.34994397659506
02:35:006583096590006545006568131065.30253296656776
02:40:00656813658555655951657116612.71705831657407
02:45:00657116659349651258654138973.50868751655824
02:50:006535846563966516056525171109.77225882653868
02:55:006525156526456462406462401287.63328702650071
03:00:006464026628246452656555381419.79817543654318
03:05:00655542658889654000658020542.19089817655821
03:10:00658020660476655901660110668.34273834658469
03:15:00660110662361657560662361610.03426337659314
03:20:006619056718466619056692191692.97925325667138
03:25:00668985669833666540668777869.42480999667957
03:30:006688006725006669996686861038.25583202669443
03:35:00668648668686665598666506469.87759163666939
03:40:00666506668769666429667259460.56297996667651
03:45:00667259669016663880663880533.21233332667453
03:50:00663880665957660694661723760.37507147663880
03:55:00661666664064660312663176447.28958853662373
04:00:006631766635656631766635654.19145987663421
04:05:00-
04:10:00666775669792665810668000287.16339835667638
04:15:00668079669000666647667372315.33579519667842
04:20:00667199667572664765665363333.01938313666117
04:25:00665315666902665000666507164.05596589665884
04:30:00666450666866664584665664224.14419349665848
04:35:00665659666035664273665913166.37751760665167
04:40:00665901666930665604666896151.81689749666315
04:45:00666921667785666438667058225.24057049667142
04:50:00667204669512667038668943302.82348150668413
04:55:00668943669273666246666764340.44453528667510
05:00:006667746762026665766722471045.00281144672037
05:05:00672253673710671162671556383.25083413672450
05:10:00671493672642669745670666413.38148313671156
05:15:00670696671522669306670197213.73383042670319
05:20:00670154673859670079672676525.65238533672215
05:25:00672782674916671812673378493.18245219673037
05:30:00673378677450673341675123633.06736720675451
05:35:00675109677450673425674226529.29586525675415
05:40:00674182674214670729670916426.27318612672728
05:45:00670902672651670024670182354.89109632671376
05:50:00670189672946669998671876237.94921130671609
05:55:00671908673214670922671679206.00502876672131
06:00:006716796736266605446674641009.57784463667650
06:05:00667423669225666568668081406.09269362668030
06:10:00668081670890667977670425275.61610967669670
06:15:00670461670843669275669556174.75820501670062
06:20:00669561670077663381664769406.45171881667148
06:25:00664769668904664438668387439.16119122667093
06:30:00668302672014668184668795410.59974434669590
06:35:0066879166912566799466809696.40706353668610
06:40:00668021668822666700668638215.86099604667754
06:45:00668638668863667152668571181.65788677667978
06:50:00668605669750668426669747152.22937280668994
06:55:00669757670157668531668775162.42298519669272
07:00:00668775671450668658670030275.20934156670354
07:05:00670029672211670029671981174.58593583671118
07:10:00671976672109670766671321181.30529614671283
07:15:00671235671397667769668465342.37121289669229
07:20:00668465668935663539667686389.36195562666782
07:25:00667686667961666183667182282.05581081667156
07:30:00667248668600666474667059238.99797017667418
07:35:00667059667266664740664800203.86284962665890
07:40:00664845667443664695667359280.07908624666455
07:45:00667383667537666192666548174.81991431666718
07:50:00666494667190665852666371193.81105975666488
07:55:00666375668216666312668072276.16589802667557
08:00:00668073669793667012667499361.51166333668430
08:05:00667510667903666917667103136.66769533667423
08:10:00667104667104665555666251333.72753861666317
08:15:00666241667227665386665809255.28664204666225
08:20:00665815666186664628664800252.45488011665390
08:25:00664800666503664411665715261.02253354665416
08:30:00665715667757665605667062208.97845275666687
08:35:00667142667828666900667271185.04908546667310
08:40:00667271668135666720667861166.57429390667361
08:45:00667853674459667264672062775.64449524671024
08:50:00672062672351670523671139316.08018516671143
08:55:00671180672668670722671149378.66596447671635
09:00:00671080674919668245668245817.96255571671632
09:05:00668317670162668300669158332.48935635669225
09:10:00669158670076668892669612208.31557082669475
09:15:00669602670672667613669241477.50491635669052
09:20:00669242671137669170669920303.57693189670224
09:25:00669900670232669268669609148.07449646669799
09:30:00669600670607669102669538213.99348195669776
09:35:00669536669733669000669542105.20687249669377
09:40:00669458669663666849667085313.83914745668228
09:45:00667085667588665847667271475.23072221666787
09:50:00667271667600665882666344204.36331211666709
09:55:00666344668345666344668000236.23143986667648
10:00:00668000668917665757666609348.91905153667209
10:05:00666572667596665274667098367.94850413666468
10:10:00667097667754666035667071250.26925991666787
10:15:00667043667043666035666648150.65839327666539
10:20:00666601667700666503667224187.70327884667227
10:25:00667212667753666773667529188.74295452667278
10:30:00667576667587666500666773219.89932303667010
10:35:00666796666980666200666461146.12959338666620
10:40:00666502666859665867666666175.73733459666283
10:45:00666602666631665552665954142.47342707665942
10:50:00665900666815665866666732165.99382472666459
10:55:00666732670000666669668566540.40931019668289
11:00:00668563669861667956669733378.85584231668779
11:05:00669735670306668343668783312.10873232669115
11:10:00668790669810668465669301204.04666861669202
11:15:00669298669563668392668925166.29318793669009
11:20:0066892566907766816766839598.62114337668580
11:25:00668394668608667780668345113.07087072668249
11:30:0066834166865166816266837676.58118903668408
11:35:00668408668410667181667401128.55816569667657
11:40:00667395667601666885666981196.98599511667140
11:45:00666973668052666403667652236.35476275667184
11:50:00667653668143667270667948132.76816579667664
11:55:00667975667996666538666602132.36136671667157
12:00:00666709667251665471666097328.46175074666415
12:05:00666139666389665023665496264.80649950665538
12:10:00665496666175665309665862150.97754605665741
12:15:00665917666675665681666543251.57149163666273
12:20:00666570666700665933666093178.22427692666286
12:25:0066603466627666566966578785.97696085665898
12:30:00665788665854663200665421448.81037208664788
12:35:00665421666550664880666201249.34479777665612
12:40:00666189666719665990666648173.59746093666288
12:45:00666647667706666486666938335.05234194667051
12:50:00666882667933666774667504211.48467198667234
12:55:00667434667930666502666843221.21044490667264
13:00:00666886667014665889666427204.64320633666465
13:05:00666427666993666332666869102.50649351666712
13:10:00666869666906664247665792438.75492498665679
13:15:00665792665988665017665428201.65069765665430
13:20:00665359666213665359666147179.61049628665853
13:25:00666147667634666001667052593.29777863666676
13:30:00667049668857666913667336443.90317807667888
13:35:00667423667765667066667365196.09083073667386
13:40:00667365667400666012667166286.74188387666793
13:45:00667138667995667044667315133.70081094667567
13:50:00667327668590667327667956186.29297303667895
13:55:00667955668453667520667656110.77780245667935
14:00:00667654667709666892667104179.95504905667171
14:05:00667109667478666565666957166.04917228666960
14:10:00667004667223666635666753110.07038002666970
14:15:00666763667030664629664629528.80607278665643
14:20:00664700664954663001663700724.46449033664098
14:25:00663733665340662020664663666.72074179663639
14:30:00664724667325664210664843724.39621240665577
14:35:00664761665224664003664680261.03304618664568
14:40:00664703664993663594664025263.96619044664065
14:45:00664025664800663865664299241.59707674664395
14:50:00664276664306663460663959223.26590136663888
14:55:00664000664151660385660385715.92417812661842
15:00:00660385661775660093661424547.02176092661060
15:05:00661424662577660224660924418.36091473661450
15:10:00660917661497658400659436487.77539233660110
15:15:00659346660979659248660772394.00471461660135
15:20:00660728661850660099661339338.75580397661062
15:25:00661425662483660810662108320.08712296661763
15:30:00662040662394661510661685200.66950533661876
15:35:00661690662900661257661854234.50785430661939
15:40:00661834662071660611661276218.88788104661325
15:45:00661289661508660839660985144.06375287661187
15:50:00660995662298660600661297233.02628951661546
15:55:00661297661528660820661087162.91038163661200
16:00:00661092662012661000661560176.61993748661518
16:05:00661560662250661515661700112.66163108661909
16:10:00661700663256661667662138325.68444626662476
16:15:00662156662799662009662668221.64528493662419
16:20:00662668662873662200662838139.76096259662561
16:25:00662838663057661209662637457.03986845662240
16:30:00662637662718660626661013313.37043492661562
16:35:00661021661164660000660987346.71326665660617
16:40:00660987660987658588659107661.87157292659855
16:45:00659107659142657550658042685.25321771658300
16:50:00658077661595657800659311762.78296455659863
16:55:00659311661282659001660709525.59156557660213
17:00:00660708660957656000658874752.96361447658434
17:05:00658809658947655799656856781.56383617657043
17:10:00656908658000656111656610510.08550730657152
17:15:00656610657146654740655030972.53517753655661
17:20:00654963658618654301657130989.08609641655949
17:25:00657133657832655334655614486.97323535656633
17:30:00655614656799653555656454710.58913547655299
17:35:00656450657118656279656894230.04356139656711
17:40:00656913658183656800656850473.66621052657480
17:45:00656824658093656564657823351.81018143657420
17:50:00657822659435657125658942717.88330122657803
17:55:00659067659776658096658496717.28222779658938
18:00:00658495658541656920657588406.91856932657670
18:05:00657626658876657112658432243.66725019658175
18:10:00658432659500658042658165225.59383128658794
18:15:00658165658537655320656279486.37333712656851
18:20:00656289656950655937656574392.94593722656414
18:25:00656574657898656425656968356.64435445657183
18:30:00656968658119656866657544187.64736304657593
18:35:00657519657597656108657103263.46811330656769
18:40:00657106657298656082656701168.79415720656627
18:45:00656701657282655386655887237.11021897656370
18:50:00655849656816654000655204555.77481185655560
18:55:00655132655773653346654476559.63316987654728
19:00:00654501656526653836655438523.93351225655439
19:05:00655364656580654480656363286.27227438655225
19:10:00656428657528654579657058465.07624443655768
19:15:00657052658130656677656841401.24340041657215
19:20:00656837657285656235657019283.73310483656734
19:25:00657022657800656694657201199.74904678657197
19:30:00657172657189655001655155300.87738430655908
19:35:00655091656363655000655815291.45738065655769
19:40:00655816656066655181655476152.25813392655548
19:45:00655484656649655103656193275.07184155655994
19:50:00656193664901655976662714955.49315503660403
19:55:006627146679976611786635002044.78589858664450
20:00:00663500664114662060662844932.55177004663015
20:05:00662828665905662037664709934.85683800664085
20:10:00664709665103660330661520894.03002779662641
20:15:00661520661811660116661000523.39326980661026
20:20:00660933662400660394660600455.88027498661403
20:25:00660600661794660580661370271.34046351661279
20:30:00661407663250661357661506333.54013305662205
20:35:00661511663093661272662270319.28014134662280
20:40:00662255662803662201662215139.26420015662411
20:45:00662204662452658880660235580.02111541660601
20:50:00660235661216659631660172379.04395118660470
20:55:00660173660734659203660318374.21738242660102
21:00:006602246603736522516538641403.31827683656275
21:05:00653864656000653366655225894.76666450654896
21:10:00655209658772653469657681894.48627726655764
21:15:00657536658000655101655488673.41369753656601
21:20:00655376657583655291656512384.60190328656425
21:25:00656420657270655284655965401.06409585656406
21:30:00655792656366654514654897414.63621788655322
21:35:00654826657060654826656361394.43120220656035
21:40:00656336662999656324660837643.36261297658745
21:45:006610006620006578456583691048.63760438660038
21:50:00658249659249657465658837415.95425800658445
21:55:00658887659760657913658809305.95706644658793
22:00:00658815659026657512657713337.62819323658010
22:05:00657803658800657072657370311.32767032657989
22:10:00657370658288656349657950285.97564251657323
22:15:00657939658757657106658386234.95591238658032
22:20:00658386659411658304658622312.03943177658768
22:25:00658688658688656282656591333.06877970657482
22:30:00656591657620656212657307254.31537653657060
22:35:00657362657737655771655955383.62770133656641
22:40:00655992656893655553656547331.00962459656218
22:45:00656517657638656288657472212.18765312657051
22:50:00657474659000656767659000368.91802001657797
22:55:00659000660745658274658826606.12800678659497
23:00:00658804659990657730659423427.85324665659093
23:05:00659464660539658926659753325.91405223659818
23:10:00659752659815657000657832528.68309463658149
23:15:00657832658200657055657942243.21187944657689
23:20:00657984658397656900657216256.60646598657495
23:25:00657268659000657184658805232.60642610658366
23:30:00658987661687658301659873500.04469139660142
23:35:00659853660150658556658886397.22330214659437
23:40:00658886660903658558659942411.64623572659662
23:45:00659936661222659205659361336.64673462660197
23:50:00659361660177659312659998173.68218550659773
23:55:00659916661497659736660990437.49165306660626
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.