暗号資産価格データベース

2020年03月30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
00:00:00660800661853660167660681499.66047319661060
00:05:00660727661496658780659815429.87835226659885
00:10:00659889660388659282659863217.77062454659885
00:15:00659863660250659302659527222.51072216659726
00:20:00659479659725657343658516449.18279268658603
00:25:00658516659401657508657749454.21210093658397
00:30:00657694658888657438658672219.00287430658236
00:35:00658666659000658252658579118.94465923658646
00:40:00658579659253658386658897145.84177322658748
00:45:00658856659993658515659482222.17218635659261
00:50:00659482660677658167658783310.09892387659543
00:55:00658804659348658318659148274.23351936658828
01:00:00659148659365657242658061458.27351847658159
01:05:00658061659572657930659572267.94229012658727
01:10:00659554659907658607659216218.87293358659241
01:15:00659256660977658877660061465.34106293659947
01:20:00660028664457659980660827744.37486423661655
01:25:006608166609636533006547191043.83901120656774
01:30:00654948656809653479655562780.35693925655262
01:35:00655562656584653102653900579.32291573654792
01:40:00653900655316650240651487782.99680369653136
01:45:00651490656486651433655314886.41966765654441
01:50:00655410656341654323655954412.28623245655438
01:55:00655954656152654487655380491.07253805655316
02:00:00655344656381654597655414272.51874196655532
02:05:00655441655790650588652901597.16569725653896
02:10:00653161655369652897654044412.33484951654247
02:15:00653966655550653699653699312.41648979654779
02:20:00653699654629653201653792270.49692265653997
02:25:00653792654926653618654926192.85053781654319
02:30:00654911655262653826655120260.69642792654600
02:35:00655105659581654560656115582.21241341656835
02:40:00656130656886655337656235312.71423310656110
02:45:00656207657699655335656581339.11736691656584
02:50:00656581658358656358656703381.41782934657382
02:55:00656703658645656597657169350.00180274657548
03:00:00657158657158655393656071364.34024652656092
03:05:00656071656752655757656136196.79920723656250
03:10:00656224656952655919656156186.24376563656414
03:15:00656156656264655419655818166.12009497655792
03:20:00655823657044654812655723348.34967323655954
03:25:00655742656178655000655600136.18091840655497
03:30:00655585656064655191655351171.40588349655621
03:35:00655325656174655146655403175.64193100655682
03:40:00655340655658654811655473115.88232173655207
03:45:00655385655807652888653611390.55730305654167
03:50:00653600654636652205653418332.20678945653494
03:55:00653418654706651700652512192.56920963653209
04:00:006525396526786525136525130.81221040652639
04:05:00-
04:10:00654200654758653504654118138.02539889654258
04:15:00654119654538653171653443181.14612590653800
04:20:00653327654035651700652989364.73842433652661
04:25:00652989653522651440652544379.78393321652583
04:30:006526406526716362506387092272.55924580642494
04:35:006387576422456375466397091084.77854010639771
04:40:006397956401056320586356941261.88295673636658
04:45:006356836397006310006376981211.06428302635174
04:50:00637625638950635700637823815.86568116637605
04:55:00637823638350634331634784664.31037499636191
05:00:006347846402296325726381301243.99158561637038
05:05:00638099638185636000636374435.70568745636858
05:10:00636374637983634999637396444.73654371636223
05:15:00637304637697631642633671906.64628734634546
05:20:00633671635412631453632834581.53422189633823
05:25:00632795633974630001633038742.66266146632255
05:30:00633041635644631846635134579.39729286633668
05:35:00635134638000634529637628605.86629617636067
05:40:00637486640945637486638114798.36290021638861
05:45:00638114638310636213636591377.97321556637077
05:50:00636692638419636642637525308.53645685637667
05:55:00637525639895637159639527296.46573623638795
06:00:00639531639886636667637097378.71761868638190
06:05:00637059637398635000636529323.08955788636146
06:10:00636548637825635251637438327.94738022636318
06:15:00637528637584636393637133153.65582157637012
06:20:00637135638178635904636139189.93511698637302
06:25:00636139637206635834637094193.69933843636590
06:30:00637029637963636636637175258.44962923637140
06:35:00637104637180632500633813478.49516280635037
06:40:00633813635809633584635000347.25449900634884
06:45:00635065635343633243633830575.46891106633880
06:50:00633820635130632864634952417.62971944633813
06:55:00634986635949632323632323368.08749852634703
07:00:006324366344276300016332351102.09806782631905
07:05:00633152637868633150635842736.11625592635704
07:10:00635941636429634720635478475.27246158635575
07:15:00635483637958635483636953483.69152355636809
07:20:00637037638051635647636605519.90555924636805
07:25:00636605637128635636637039283.35576431636268
07:30:00636935637892636426637527401.60269850637168
07:35:00637492637532635193635328291.68946135636313
07:40:00635326635900634705635538254.45950407635371
07:45:00635538635940632805633385372.28527551634138
07:50:00633315634093632397632974418.84875644633308
07:55:00632974634610631600633859420.13076993633039
08:00:00633957635176632613634331351.57322281633627
08:05:00634454636000634331635685366.27959272635251
08:10:00635630635684633639634545388.84377311634584
08:15:00634545635981634381635005344.18560423635188
08:20:00634966635571634254635053203.47171943634816
08:25:00635116635640634105634289213.37906407634848
08:30:00634286634767633565634471412.02278628634061
08:35:00634473634526631900633157440.52890197632958
08:40:00633135634069632165633209352.88280916633106
08:45:00633209633956632388632684318.83794141633028
08:50:00632684633550631615632000357.39012053632781
08:55:006320006321066270006284461016.95665235629233
09:00:006284806331006227286261421640.80709059629055
09:05:00626142630670626101629630978.79832070628852
09:10:00629627632853629042630977778.12971939631203
09:15:00630935632886629920632740624.73203540631213
09:20:00632800634460632001633242645.14583711632975
09:25:00633242633305630677632218531.87764439631880
09:30:00632218633483631427633250406.64082906632355
09:35:00633250634173632197634173349.92907721633161
09:40:00634130635000632269634399612.92334279633841
09:45:00634299635000633883634702303.87986476634443
09:50:00634702635301632626632927496.72360130633828
09:55:00632927633197631700631920282.94500919632475
10:00:00631916632509631302631725278.15960773631872
10:05:00631757631763630500630872345.94768417631096
10:10:00630872632626630803631751256.71963212631872
10:15:00631706632846631382632501300.45093585632139
10:20:00632501635799632382634230706.06866043634193
10:25:00634196634748633490634223461.35005600634075
10:30:00634289635770634002635673457.71515226634882
10:35:00635601636337634425635388497.24952398635293
10:40:00635572636041634816635768379.89377890635476
10:45:00635666635990634250634667373.46826750634917
10:50:00634710635026633850634500263.12743816634403
10:55:00634563635600634423635013259.41458571635055
11:00:00634944636948634760636460441.11493382635906
11:05:006364896434106357526416421508.77033617640131
11:10:00641564641967638962639481723.65157624640233
11:15:00639489642666639403641064770.10179217641006
11:20:00641000641685639466641147667.52110918640470
11:25:00641105643918640818643795557.98722155642175
11:30:00643795645100642401642861899.36459200643468
11:35:00642791643312642000642479391.18994410642574
11:40:00642479643590642000642557384.64314323642857
11:45:00642549642579640686641080444.66528893641291
11:50:00641080642400640811641948284.30690764641722
11:55:00641948642325640811640840344.16823663641435
12:00:00640899641214639961640235366.77024981640473
12:05:00640315642602640088642397313.11901104641188
12:10:00642392642831641150641570344.26380872642070
12:15:00641555643781641320643621433.92419213642582
12:20:00643545643879642899643547352.28038313643476
12:25:00643550643720642600643340281.61194016643188
12:30:00643317644274641292642030456.93546577642639
12:35:00642136642280640728641319377.15588372641586
12:40:00641455642027641001641459281.74274942641346
12:45:00641439641680640472641055207.60764358641059
12:50:00641055642485640905642205302.40507531641740
12:55:00642205643051641925643051234.27262456642380
13:00:00643051644167641686641987566.03211488643104
13:05:00642009642849641811642709285.93333338642353
13:10:00642709644636642604644291450.84913521643742
13:15:00644274645456643933644642464.93230889644751
13:20:00644642647839644380647090583.54586562646383
13:25:00647046647751645354646027827.06274494646820
13:30:00645983647211645495646452536.10567871646462
13:35:00646506647170645650646069352.65708023646434
13:40:00646043646179644746644838249.37221799645430
13:45:00644931645058643732644720362.23748534644534
13:50:00644627646540644084646315333.31556852645279
13:55:00646315647159646122646647342.18470470646638
14:00:006466476624506465416587342450.10696731655975
14:05:006587586613406586486608021619.33761224660046
14:10:006608026678976600336644991570.36564254663441
14:15:006644606649996616426632461136.74741956663149
14:20:00663277663916661975663511640.22309039663165
14:25:00663587663981661779662495610.49419486662899
14:30:00662600664873662400663591679.39650903663670
14:35:006635916720506635916692111289.35100760667354
14:40:006693976699716666006678661022.75841861668380
14:45:00667866669112665747668383781.37677598667754
14:50:00668383668640664544665418866.69726976666208
14:55:00665418666373664234665827582.81728227665510
15:00:006658346716006650006653331157.16324644667845
15:05:00665333666193663500664746617.14814518664687
15:10:00664763665550664465665276492.64881568664994
15:15:00665276666751664000665380709.18847843665393
15:20:00665380665568663184664050373.75822616664292
15:25:00664109664800662731664377695.70563921663840
15:30:00664383665539664084664894494.65624885664765
15:35:00664836665174663477664030483.71099632664233
15:40:00664115666701663670666056666.81731946665548
15:45:00666094671500665857670011792.73070728667864
15:50:006702256731606696136708361423.18379839671567
15:55:00670901671355669207669933811.20841069670426
16:00:006699336809166698956766941970.92588478675683
16:05:00676588677271675097676391965.64528655676132
16:10:00676391678116675632677999748.08867724676706
16:15:006780006815006750296750291448.25898937678071
16:20:006750296754016714046736671120.53060185672853
16:25:00673620674695672447673522563.29034908673677
16:30:00673501673891671659672721552.95882552672650
16:35:00672833674430671465674245462.12670822672579
16:40:00674246675882673945674500535.43382761674810
16:45:00674488675127673000673818554.24611145673977
16:50:00673878674163672120672351369.19706208673080
16:55:00672302673756671254672225514.77882209672359
17:00:00672225676499672217674654974.24294442674811
17:05:00674654675999674125675627391.54764226675103
17:10:00675570677233675141676518678.02356194676153
17:15:00676518678631672250673763995.53090205675827
17:20:00673861674177672144672500618.90415969673159
17:25:00672527674446672176673234493.38798537673312
17:30:00673266673781671351671351721.09708122672464
17:35:00671446672791670448672700789.13381027671521
17:40:00672700676485671950676062659.96490063674206
17:45:00676069676430673124675343664.42075358674502
17:50:00675209675482673770674511467.09951963674466
17:55:00674435675265673405674400435.29750917674407
18:00:00674467676256674362674422837.24809019675270
18:05:00674412675038672990673572481.89589165674059
18:10:00673570674001672800673005335.56366418673504
18:15:00672959673823672225673498368.61359597673119
18:20:00673487675000673400674227496.69970921674251
18:25:00674223675557674117674897263.57753758674899
18:30:00674886676597674774676011449.66100277676041
18:35:00675987676301673861674429357.08989477675155
18:40:00674424675950673217673217471.87436267674585
18:45:00673372674190672010673084630.78776725672974
18:50:00673084673397671531671937385.40932993672796
18:55:00671937673224671000672539547.25438042672294
19:00:00672551674374672216673684690.60515384673562
19:05:00673652673750672012672536663.18571467672992
19:10:00672535672851671265672500776.24447621672132
19:15:00672422674000671890672168726.37772498673110
19:20:00672145673069670502670973613.55128719671752
19:25:00671010671982670352671670730.65453386671131
19:30:00671803673003670750672245950.40178175671950
19:35:006721826758946718056736321190.52797253673988
19:40:00673632676327673519675930783.41089917675171
19:45:006758306800006735406741841255.86911158676736
19:50:00673958675575673623674520936.30630680674670
19:55:00674688675774674497675732551.04397991675090
20:00:00675643676554674026674688685.18689300675229
20:05:00674782678665674779677138891.77837948676653
20:10:00677138677622674740675470548.09933011675945
20:15:00675477678230675367676896693.51408789676889
20:20:00676887680991676569679505982.34981036678878
20:25:00679512680000677773679160877.52607179678726
20:30:006791716904506789756847032189.00271025685086
20:35:006847036861506830006839161125.13275206684594
20:40:006839166847886800006833741120.48138495682717
20:45:00683374685585683162683358851.74350758684300
20:50:00683369684284682702683831474.04725911683543
20:55:00683831685607683056683917778.53975573684267
21:00:006838506869006821236831611386.22019945684749
21:05:00683151683473681551681946708.87971006682452
21:10:00682008683468681012681160702.54658743682334
21:15:00681160683031680221682992722.60974968681906
21:20:00682784683543681610682177364.51071442682479
21:25:00682221683759682200683276526.13500142683041
21:30:00683180683445680664681279542.22819328681915
21:35:00681357681774676509679149910.99548519679522
21:40:00679149681254678882681132512.13090213680022
21:45:00681124681427678130678541632.37134134679537
21:50:00678541678889675942678451694.75548370677722
21:55:00678451679305677606678792457.37824988678502
22:00:00678779680546678282679839471.62254975679518
22:05:00679839681312679000679068461.55047414680296
22:10:00679068680620678849679615402.59002309679727
22:15:00679639680085678500678795357.56628995679198
22:20:00678885679106676650677022391.42747391677853
22:25:00677022682589676958681941798.58780675679945
22:30:00682153682547680362680726824.86041984681380
22:35:00680698681050678600679278626.24743408679701
22:40:00679278680033678167679140635.58710187678983
22:45:00679096679850678019679599412.65555510679096
22:50:00679586680861678011678021440.70627571679700
22:55:00678019678760676811677001450.20928387677954
23:00:006769896774886722266736961068.28117755675108
23:05:00673940675965673793674977806.43646533674777
23:10:00675062676278674244675435820.64329986675209
23:15:006754036815006753416800841399.12273167678790
23:20:00680221680356679042679695553.90471374679716
23:25:00679699681155679033679159664.82273200680145
23:30:00679255679939678518678666446.88413400679146
23:35:00678666680417678666679514428.39900454679601
23:40:00679502680928679441680020533.85953092680303
23:45:00679989680594679050679670414.69999570679738
23:50:00679699680744679223680210381.49073552680077
23:55:00680210681600679736680888489.39324773680664
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.