暗号資産価格データベース

2020年03月31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
00:00:00681050686000681026685250887.86210574682860
00:05:00685985685999683127683401739.75830624684036
00:10:00683498685702682789685439562.14392454684327
00:15:00685441685808683841685167643.04002090684842
00:20:00685242688900684821687450829.62577724686529
00:25:00687450688085685306686016838.36419041686551
00:30:006860166924506859366903031093.19737730688667
00:35:006903036904736827736828141404.98018520686520
00:40:00682814685119682500684809718.27638165683997
00:45:00684809684929679649680695970.95443188681782
00:50:00680697682136680000681156678.83365806681086
00:55:00681000683277680860681503723.97914657681996
01:00:00681503682839677729679453860.28054594680056
01:05:00679499680078677000678169563.91112586678511
01:10:00678340681523678019681260676.21177732679821
01:15:00681260683949681061683208689.59513763682888
01:20:00683208683406680610681589539.03133260681769
01:25:00681526682391680609682391293.28459801681454
01:30:00682338683480681724682200413.44841763682683
01:35:00682200684700682154683713456.01401312683602
01:40:00683713685623683409683672513.66056389684477
01:45:00683682685550682794684568343.64052861684201
01:50:00684665686520684404685815479.31065205685456
01:55:00685833685938684008684990377.54678556684699
02:00:00684996686073682249683696519.99523671683926
02:05:00683696683788682356682835203.69914189683080
02:10:00682835684093682696683224253.84394233683455
02:15:00683282683714681406681689412.56617209682502
02:20:00681689682184680106682184458.42536841681202
02:25:00682184683079681570681814292.16911710682222
02:30:00681816682573681099681392302.97330211681807
02:35:00681401682033680742681855212.45505104681346
02:40:00681822682440680138682440285.77409553681272
02:45:00682367683877682164682800340.89282036682862
02:50:00682772684269682307683719346.11526863683220
02:55:00683731683917682171682500363.94035706683054
03:00:00682539682752681806682280219.72363821682332
03:05:00682195682980682000682215157.71938223682428
03:10:00682215682217679287680171326.89585491680665
03:15:00680183680447679098680434353.17256199679681
03:20:00680434680940679818680194246.25798601680333
03:25:00680125681147679322680907176.34574378680319
03:30:00680907682104680876682031202.64320588681554
03:35:00681956682489681340681816204.56687373681982
03:40:00681816684069681816683369305.81149960682923
03:45:00683369683773682655682831208.90736100683189
03:50:00682796684255682628683429192.75557845683511
03:55:00683429684910683306683677130.21900746684026
04:00:006836776838836836706838830.93350000683830
04:05:00-
04:10:0068300068500068300068405176.50932119684172
04:15:00684010686547683611686059278.19789197684895
04:20:00686270688250683456683473528.00832206685540
04:25:00683465683465681205682529359.29834625682502
04:30:00682470682845681283682459236.09776626682202
04:35:00682318683404682053683142153.63859154682730
04:40:00683188683585681929682345233.04329088682785
04:45:00682419683353681958682951277.61913420682707
04:50:00682935684005682040683598347.69262516683169
04:55:00683589683748682409682963180.20963781683068
05:00:00682963684693682604684314376.89652618683582
05:05:00684245690200684088686302874.75542702686391
05:10:00686302690297686134689361718.10086564688057
05:15:006893896997786893636935701535.54159811694020
05:20:00693570696260692346693485943.59806438694123
05:25:00693492694700690739692422806.34145008692591
05:30:00692402695009692147692834458.96382847693197
05:35:00692852693557691282692071308.38134126692103
05:40:00692071694570692056693080406.57103982693351
05:45:00693080696558692933696468396.83110755694557
05:50:00696468696548693585693712351.73932233695030
05:55:00693643694861692976694511276.15711760693760
06:00:00694562696545694356695675437.90168544695326
06:05:006956647076976954807004871209.33181111700935
06:10:007003717072656977787024821053.23222848701808
06:15:00702483702989698014698325584.81446768700552
06:20:00698014701310696671700307498.58198881699345
06:25:00700301700378697935699904281.31871035699199
06:30:00699945702324698384699581467.49607776700267
06:35:00699554699600696318696982333.30363907698107
06:40:00697097698848696947698615291.25738118698039
06:45:00698619701230698272699982317.50144069700052
06:50:00699982700664698549700043276.36384643699723
06:55:00700043704980699831702348455.67926063702013
07:00:00702348706700702190703566913.14662726703970
07:05:00703566703720699443701768640.40912534702101
07:10:00701799701880700114700518348.35008681700968
07:15:00700556703056700494702288334.65417988702045
07:20:00702201703490701086702677295.15504525702329
07:25:00702677708000702676708000497.22586456704434
07:30:007080007127707023517029671420.04973781706441
07:35:00702967705000702907704146454.33570683704155
07:40:00704191705223703201703249433.00132016704231
07:45:00703248703292697728698999896.93193940699743
07:50:00698999700149698512698871375.82096561699211
07:55:006988406990216926896960001028.48721995695642
08:00:00696000698000695000696117553.90594930696562
08:05:00696164697691692500694208784.39739450695010
08:10:00694437696662693132696097519.65575016694885
08:15:00696097698840695423696787489.35647746697312
08:20:00697179697685694404695404549.34576264695974
08:25:00695396696051694044695988411.25595118695028
08:30:00696000696174690865692688669.78034757693384
08:35:00692543693228690153691702590.70653555691606
08:40:00691702692934690891692308314.07174854691949
08:45:00692247692908688501689727757.38427978690660
08:50:00689727691300689366690427440.67860139690254
08:55:00690388690823686200688447939.18650187688110
09:00:00688447691000686559691000898.57907952688895
09:05:00691000694114690632693298742.99533043692374
09:10:00693298693942691415692285391.89413723692558
09:15:00692332693682691310693600407.54552501692453
09:20:00693600694500692718694061483.51388249693613
09:25:00694137695850693648694093402.54106355694612
09:30:00694126694650691786692387441.33683732693200
09:35:00692274695450691942694746366.58175699693710
09:40:00694606695856694167694330432.15532072694898
09:45:00694299694788693419694021273.77652429694155
09:50:00694188697827693903697712509.29351697696184
09:55:00697748699043694394694648688.80519168696371
10:00:00694747696857694659696849441.07150170695895
10:05:00696849697775696452696697352.51759349697057
10:10:00696656698993696257698844436.12709387697394
10:15:00698844699745697232697800526.09617224698441
10:20:00697853698378697000697711364.48041390697797
10:25:00697711700758697511700234450.35967077698892
10:30:00700234701529699315699932585.89097172700303
10:35:00699810700392699167699587417.57403560699844
10:40:00699576702110699001701766510.60057000700396
10:45:00701787701899699402700038474.86488904700538
10:50:00699949701050699450700686336.64858333700227
10:55:00700686703513700682703300758.70376694702343
11:00:00703140704480701030701354709.72864902702690
11:05:00701354703010700854701750624.08824425701757
11:10:00701748701856698314698807734.32573100699883
11:15:00698807700333697556699815506.14944194698758
11:20:00699815700272698725699585284.35232242699638
11:25:00699585700447699398699992275.42075850699896
11:30:00700016701246699400700945371.85406735700427
11:35:00700775700961699400699952322.91198597699957
11:40:00700058700563699512700536279.40096740699947
11:45:00700540700888699908700144261.82081770700415
11:50:00700179700280697827698414341.91532541698812
11:55:00698448698529695478695844547.08054831697211
12:00:006958446961736911026933071223.47359765693702
12:05:00693212695248691864694881596.32431699693706
12:10:00694880694998691368692861709.87404028692768
12:15:00692888694000691500693740493.46357674692850
12:20:00693541695180693374695055371.92213239694412
12:25:00694987696590694748696241427.21339238695669
12:30:00696241697680695184696721421.03951145696126
12:35:00696721697490695664695952345.10743329696622
12:40:00695931696934695275696671418.84573754696217
12:45:00696663699072695634696137621.08840152697494
12:50:00696047696467694858695361405.42594097695627
12:55:00695452696032693809694210341.05143993695039
13:00:006942106945116904196938571054.34442811692779
13:05:00693841696471693319695607600.52150581695111
13:10:00695616695961693103693206465.63117954694395
13:15:00693235694062692364692946417.25562274693237
13:20:00692946693579690494691224622.85153547691685
13:25:00691286694499689060693781803.80098098692210
13:30:00693781693931689503690293625.69505544691215
13:35:00690293691434688845690073691.10416324690244
13:40:006900736901566877206897811019.33942648689013
13:45:00689799690771688991689453453.23470328689851
13:50:00689321689539687005687882605.79643204688152
13:55:00687901690393686851689134641.58124954688764
14:00:00689134689206685769688001921.26048730687212
14:05:00688000691138687620690617585.98371164689667
14:10:00690548691478689806691322428.91714021690549
14:15:00691260691776690510691271346.47435819691156
14:20:00691208691479689035689273408.74984127690184
14:25:00689273693539689067693206539.34358659691141
14:30:00692966693878691503691539434.55240476692242
14:35:00691507692388691339691612278.54610002691857
14:40:00691685692425691462692061161.54664042691997
14:45:00692061692061690166690500326.06902664690964
14:50:00690533690702688587689301492.53327068689687
14:55:00689301691139688925690150293.38459515690322
15:00:00690134690407687000687651566.56463940688917
15:05:00687651688586686850688120517.00419788687917
15:10:00688094689384687234689191488.25123240688181
15:15:00689178690648688352690515316.82363088689718
15:20:00690510692449690099691281449.02169795691114
15:25:00691281692094690959691544302.88499036691712
15:30:00691529692491690449692346382.30923246691424
15:35:00692252696000692178694812716.48200824694367
15:40:00694730695437693849694548530.87008590694805
15:45:00694650696000694223694485584.65513122695035
15:50:00694485695500693999694409479.48813285694581
15:55:00694521696190694159695945594.48082317694980
16:00:00695945696559694279694541500.57564203695024
16:05:00694541695264694072694307368.55532589694659
16:10:00694232695450693972695216295.42998083694654
16:15:00695216695794694200695533362.25438865695188
16:20:00695520695977694658695302350.14364196695354
16:25:00695388695998694523695686273.68293096695399
16:30:00695774695981693656693971399.68421548694479
16:35:00693971694747692114692935438.08567548693412
16:40:00692935693025691893692740338.57556728692519
16:45:00692750693953692602693813262.25975060693245
16:50:00693813694620693542693859293.76975646694068
16:55:00693867694300692825693519315.43800110693448
17:00:00693519694960693360694434465.36081121693975
17:05:00694434695750694182694735411.26932161694955
17:10:00694735695000693920694430339.27973155694481
17:15:00694396694987693970694653315.69202548694560
17:20:00694590698978694411698114839.23357517696742
17:25:00698114698114696597697050365.16942385697292
17:30:00697050698652696526697793520.67916668697659
17:35:00697871699900697741699431706.68144632698911
17:40:006994317023976991777007811241.45365054701104
17:45:00700722700854698507699717856.48104254699475
17:50:00699717700650698920699732408.03423480699937
17:55:00699762702200699430701905402.65075420700841
18:00:00701905702305698624699071645.13686252700238
18:05:00699071699775697523698770659.33369544698594
18:10:00698651699182698111698436259.23659352698587
18:15:00698450698823696377696733382.40382322697481
18:20:00696816697589695800696941483.13946612696603
18:25:00696941699910696932699388433.03424234698454
18:30:00699388699665697893698951450.74372653698775
18:35:00698857701300698490700527385.14315457699837
18:40:00700527701302699676700401394.98613807700610
18:45:00700342700893698136698150472.37404924699410
18:50:006982716990536931006947881032.89968768695464
18:55:00694789695081692875693993733.36218023693916
19:00:00693993694775690754691154796.82589027692694
19:05:00691154693068689440692899780.45582804691264
19:10:00692899693466691924692912346.77872070692704
19:15:00692873694636691635694391458.23977918693507
19:20:00694392694801693065694007416.94226568694040
19:25:00693996694142692734692793249.32293248693452
19:30:00692794693307691456691885426.28768135692461
19:35:00691942693573691111693573364.34417630692424
19:40:00693545694198692226692373262.06978188693302
19:45:00692373692477690901691712382.66764959691746
19:50:00691719692730691194691569378.84152409691932
19:55:00691495694041691379693731470.89005703693193
20:00:00693746694342692542693495481.26817470693429
20:05:00693504694105688535689047404.64237978692260
20:10:006890476899556852036866481332.97688806687150
20:15:006866876897396842026889801280.82331783686902
20:20:00689064689500687800688238524.82464257688598
20:25:00688289689292687252687433474.74796228688270
20:30:00687433688997686881688353608.19898145687906
20:35:00688358689865687600688509374.17470348688767
20:40:00688576689580688200688657313.51294241688906
20:45:00688665689391686806688941552.99336597688003
20:50:00689043691127688771690217493.96802542690132
20:55:00690225690370688834689378316.01522221689596
21:00:00689380690984686020688035753.34555949688393
21:05:00688035688282686266687014579.72997645687425
21:10:00687014688014681250682670853.35243772685652
21:15:00682670685584681877685545857.11816041684261
21:20:00685544685945684218684652494.45579429684995
21:25:00684652687389684330686959535.00547983685650
21:30:00687008687997686395686725594.08188088687071
21:35:00686628687091684558685067521.87530226686050
21:40:00685067687091684935686814395.30724037685871
21:45:006868146976396853186941271334.16112760690555
21:50:006946716968886924366937371476.31641617694835
21:55:00693737696204693509695766724.92549823694719
22:00:00695768696270692838694189698.97342459694290
22:05:00694121695585693000694436589.40818526694352
22:10:00694322697699693862695710753.55387014696112
22:15:00695674699680695032697475855.11096454697081
22:20:00697475698649696020697585636.84053489697188
22:25:00697501697693695132695604511.11074317696169
22:30:006955946958006913166925561078.78420089692987
22:35:00692462693216690080691925892.30110965691714
22:40:00691911694718691621693224681.48507051693633
22:45:00693090693609691327692104666.74369969692429
22:50:00692104692449688740690404835.30200607690748
22:55:00690300693048690089691652594.86949472691465
23:00:00691659693830691126693352607.40619440692733
23:05:00693352696177693268694657827.18694611694967
23:10:00694657696170694044696069785.33672503695150
23:15:00695979697168694518696150733.32585702695908
23:20:00696066696458694100695975668.95070662695277
23:25:00695988698262694920697000817.33459559696696
23:30:00697001698379694316694717670.87697781696173
23:35:00694714696883694310695800460.41806045695362
23:40:00695800696400694370694468472.32553068695266
23:45:00694464696424693261696342597.41144597694727
23:50:00696286697231695254695833431.12125006696308
23:55:00695756696010693886694210571.09290554695072
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.