暗号資産価格データベース


2020年05月05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
00:00:00954453958835954257958623539.51902339956788
00:05:00958226958932956895957104245.58916443957833
00:10:00957175958651954800954949208.68509147956714
00:15:00955037956283954105956283422.14675514955132
00:20:00956267957624954614957254494.10450087955819
00:25:00957086958890956800956840577.37497682957715
00:30:00956838960322956826958325692.65199819958838
00:35:00958203958743956160957428410.61390816957412
00:40:00957522958907957428958245357.24939392958230
00:45:00958254959500957815957815314.53121426958761
00:50:00957815958657956277957856357.63970468957664
00:55:00957841961331957697961052699.92495019959918
01:00:009611499660009609629632581483.65011772963503
01:05:00963260964333960657961017749.26749816962377
01:10:00961067961343959289959454804.89687104960270
01:15:00959454959933957044958341792.80604502958431
01:20:00958230962700956985961477888.90928254960058
01:25:00961476962458959074959265600.68521812960742
01:30:00959379959980957914958500495.40148019958963
01:35:00958500959928957463957843476.24105459958736
01:40:00957720958560955536958445645.20712497956861
01:45:00958445958445956013956176318.17887724957115
01:50:00956181957744955284956818338.12364490956352
01:55:00956831959347956543958855322.39995376958260
02:00:00958993960281958183959356486.85540533959168
02:05:00959392961337958500959958437.30120244959972
02:10:00959958960501957126957500412.93552920958491
02:15:00957500958589957119958112330.79581731957850
02:20:00958139958408956450957341325.54434886957373
02:25:00957325957860955500955835397.30846617956605
02:30:009558919569939505319512011090.76038453953272
02:35:00951201952597949500950136819.89791911951288
02:40:00949971952465949311952465470.29675988950849
02:45:00952465956092951768954651778.74765238953641
02:50:00954647954830952905953907467.26520327953920
02:55:00953986955399953594955161292.25394725954749
03:00:00955161958147954181957919447.12592901955846
03:05:00958028958472956460957202277.39094276957367
03:10:00957202958999956832958730423.91308700958115
03:15:00958676959790958342958945433.36051511959112
03:20:00958936959155957536958236267.36052164958275
03:25:00958200958473956751958349316.12010093957605
03:30:00958349960300958194959562358.74570033959274
03:35:00959562962967958447962178531.88022172960728
03:40:00962221964025961581962197609.40624344962601
03:45:00962207962457960813961923324.08362112961475
03:50:00961928962659960666961150249.16287402961907
03:55:00961150962075960805961316139.54240164961433
04:00:009613189613649613189613640.46000000961324
04:05:00-
04:10:00961364963690959580962924240.02508105961572
04:15:00963025963302961150963028309.20534715962222
04:20:00962967964196961999962688424.28810762963048
04:25:00962688964249961878963582285.34857891963188
04:30:00963582965841962550963622547.49184188963874
04:35:00963673964979958807960507794.74048313962510
04:40:00960643961552959500961044358.35027456960522
04:45:00961029962115959809960417277.70056982961071
04:50:00960387960406956333957226773.03074054958426
04:55:00957226958944957051958910339.36411168957943
05:00:00958769962339958497961702679.52837166961139
05:05:00961702963233961532962716355.74425912962625
05:10:00962705963274962077963030201.59973015962650
05:15:00963030964183961464964123363.95554516962683
05:20:00964123965320963777964900354.52736983964654
05:25:00964894965520962770962991425.47271083964348
05:30:00963098965626962995965515369.42730699964404
05:35:00965522967487964319966518619.53688987965942
05:40:00966444969100965267967556668.49581735967228
05:45:00967410968883965268966607470.57579138967470
05:50:00966588967475965037967271461.81107238966178
05:55:00967264969342966727967013457.83963172968103
06:00:00966946969736966827968550533.72081751968640
06:05:00968549970984968539970757326.08269711969738
06:10:00970647972704969774970666484.65963813971300
06:15:00970663970840966732968090593.37225281968623
06:20:00968087969061966472966472234.88167666967897
06:25:00966472968552962875967682469.26682185966718
06:30:00967709967777964929965605238.68629016965960
06:35:00965605968881965429968647234.73468987967383
06:40:00968723968897966359968564246.38001872967657
06:45:00968555969291967411968371159.42008220968386
06:50:00968371970309968200970113247.71377864969331
06:55:00970036972400969784972000401.75424762971593
07:00:00972000974726970368970482684.78086426972371
07:05:00970482971983969922971846369.34364732970883
07:10:00971846971995968800970153308.40056937970046
07:15:00970208972940970059971661332.86715097971511
07:20:00971661971910970002971069356.44089091971162
07:25:00971079972213970095970466320.36830862971197
07:30:00970466971189967567968600445.71357317969317
07:35:00968532969460965400968500581.72462343967814
07:40:00968500969400967784968276377.71289187968508
07:45:00968195969000966099966680455.23149227967420
07:50:00966712967010965125966268411.94317772966173
07:55:00966273966273962164963353640.46107759963853
08:00:00963481965851963049965379461.87740344964589
08:05:00965286966648964800966488433.14599925965812
08:10:00966428967523964465967004438.50469560966105
08:15:00967005967530966015967114251.21267782966825
08:20:00967115967773965440966721321.71263905966481
08:25:00966717966995963102963477522.98582678965282
08:30:00963479963774959376960888789.84109738961443
08:35:00960888962060959021960243572.04650850960527
08:40:00960163961966958893961046493.48151715960704
08:45:00961046964066959403963148519.32094682961650
08:50:00963148965281962978964829595.46289792964084
08:55:00964822965365963087963933422.63885596964195
09:00:00963995968950963945967613805.98819032966868
09:05:00967720969550966807969092449.20371977967674
09:10:00969224969990967482968042552.00464913968876
09:15:00968042968502963615964920691.07718058965898
09:20:00964956965911962327965617577.89006099964379
09:25:00965633965789961236962489625.88677374963212
09:30:00962465962596959282961399615.57544566960822
09:35:00961389963195960831962037503.63177033962290
09:40:00962034964252961701963273440.89986578963164
09:45:00963282964250963196964049277.33567782963816
09:50:00964017966000964017965317347.05098061965033
09:55:00965317966750964200966455375.47299200965462
10:00:00966455966934962571962923565.95340286964448
10:05:00962923964367962336962919432.58994831963445
10:10:00962911963701961000963318593.71182193962129
10:15:00963336963699961221961235306.79984802962354
10:20:00961306962830960710961573328.23592878961787
10:25:00961611961878959502961407459.42820683960656
10:30:00961344961621958800958977470.22852835959901
10:35:00959033960496956483959850653.75577371959111
10:40:00959850962717959273962709408.56871773961286
10:45:00962695964082962223962270482.01000241963163
10:50:00962224962434960809961794293.11300201961814
10:55:00961794964572960984963942525.34972547963113
11:00:00963827964545962728962968415.62455697963553
11:05:00962912963248961900961900253.34321609962609
11:10:00961930963251960502961031322.61874718961930
11:15:00960966962174960710961062303.35884698961456
11:20:00961056961491959080959238325.92447606960316
11:25:00959179961155957588960816697.17943015959068
11:30:00960857961157958448958929438.01828747959800
11:35:00958933959081956412958400622.64926601957853
11:40:00958335960298957526959958409.45428841959045
11:45:00959873959935958310958571298.69509539959070
11:50:00958446959707958001959579310.16290349958788
11:55:00959578961342959505960545388.35499377960585
12:00:00960545960675956949957078528.57487013958793
12:05:00957146958920956817958536442.11306846957834
12:10:00958537958697955405956599597.92418953956890
12:15:00956599959431955411958527632.21343003957707
12:20:00958572959421958034958081244.23313082958772
12:25:00958178959393957395959158293.70590673958585
12:30:00959251961240958449961140443.61884359959713
12:35:00961140962450960698960884519.49322911961527
12:40:00960972962103960708961435232.16173642961536
12:45:00961505962971961225962820351.05361477962176
12:50:00962909962989961892962002300.73262849962414
12:55:00961999962396960400960585488.44521710961132
13:00:00960423965923960291965106697.01534394963010
13:05:00965118968000964271966949842.37530308966285
13:10:00966933968620965843968519611.03762382966989
13:15:00968495969240966255967242598.82700643967628
13:20:00967274967347965916966433378.71916024966618
13:25:00966445970870966296969031799.37491862969021
13:30:00968958970485968076969024679.89120494969268
13:35:00969015969626967600968261558.19918675968480
13:40:00968176969683968082969176317.39651189969156
13:45:009691899774919691899753001402.44009682974028
13:50:009753329842869753329814691900.17304218980580
13:55:009814909875549814909817021584.02637672983572
14:00:009817129890009817029884501518.87390197985031
14:05:009884509890419825009838311302.84921561985344
14:10:009838319862739815589835711052.44311001983835
14:15:00983501985674982223982378703.37627727984104
14:20:00982378985539981995985520586.22002624984117
14:25:009855219858609796149800631140.77763146982207
14:30:009799829820669776779802661152.40384553980135
14:35:00980266981401979500979603635.00604189980489
14:40:00979603981445978417980949670.64931800979624
14:45:00980949983555980503981999680.89844879981972
14:50:00981999982537976734978356827.70742419979826
14:55:00978389979397976760977695697.25411144978265
15:00:00977667979750977594978739599.99517025978818
15:05:00978707981600978502981223487.28821871980160
15:10:00981229982202979987981755492.42324376981165
15:15:00981725982230979433980269481.32681572980537
15:20:00980225980446978851979917389.62708222979686
15:25:00979859980999978600980517364.76945188979720
15:30:00980517981766978818979081387.92433330980227
15:35:00979081979393973200975042861.93710324977170
15:40:009750749779379725449727851014.40457346975034
15:45:00972785977250972354976720810.25432786975159
15:50:00976962978000976630977038513.60401535977225
15:55:00977039980204976896979628580.07802775978296
16:00:00979628981648979027979951623.74437895980252
16:05:00979888979963978233978700421.15691419979026
16:10:009787009848089783009834081183.74786070981942
16:15:00983433984489980921981730673.91122707982643
16:20:00981755982775980358981179469.49051876981544
16:25:00981179983637980792982918421.70545389982019
16:30:00982990983386980118980720513.09878278981613
16:35:00980717980912978818979583545.40519558979930
16:40:00979583983000979576981368523.75441360981520
16:45:00981368981536979666979933289.14276845980375
16:50:00979928981551979829980934404.93915290980728
16:55:00980871980960976588978519744.19118063978280
17:00:00978500980418977087977294829.16774283978756
17:05:00977347977564974185976331877.43651905975994
17:10:00976340977858975512976148534.01233137976955
17:15:00976148977338973560974330728.23453306975546
17:20:00974461976505973921975848622.95573379975375
17:25:00975848978249975708977412546.74998704977325
17:30:00977412978375975279977857562.47538388976787
17:35:00977834980207977805979185571.20753529979049
17:40:00979185980821978321979667496.44484424979532
17:45:00979667979861977650977716400.34934152978502
17:50:00977773979390977279978700484.18640715978262
17:55:00978654980849978141980690263.90870526979305
18:00:00980714981000977979978469494.25513845979333
18:05:00978464978865977166977800415.90311696977837
18:10:00977766978448975934976978445.69124825977134
18:15:00976978977416975697976196413.96791651976560
18:20:00976246977947976021977708532.03984591976998
18:25:009776689837179769799829421046.25621553980604
18:30:00982942984490981109982104868.37924094982642
18:35:00981989982762980773981962474.83261951981833
18:40:00981948986000981812984885840.14283943983892
18:45:00984936985540983320984329699.19966013984156
18:50:00984211984829980155980709661.94364642982479
18:55:009807099821099766009775611015.43053087979456
19:00:009775619778519609509652302633.21114601967183
19:05:009650009684699623029623021738.24572621965758
19:10:009623029630139481039559452279.12414176955317
19:15:009559459579159539909560331405.17158221956417
19:20:009560139588629534229586161115.69258162956970
19:25:00958654959500956463957391879.34105035957827
19:30:00957307959317955667957641708.86231711957770
19:35:00957650959356956000958650706.90440322957850
19:40:00958553958553956439957316666.35436011957409
19:45:00957206957801955329956680813.96285528956491
19:50:00956718956872954000954090699.66014026955312
19:55:009540909587099535509575421047.87732821955576
20:00:00957541960431955043960078921.69200295957447
20:05:00960024961601959089960722658.22865039960225
20:10:00960711962183957648958296784.57994489959911
20:15:00958255961785957786960525656.98522985960270
20:20:00960282960558958100958499417.47755214959344
20:25:00958444960951958178960745362.39436639959880
20:30:00960758960898958941959217363.46401844959893
20:35:00959265959329956694957317526.62517288958019
20:40:00957333958565956321958440499.56330586957263
20:45:00958461959964957682959738344.08862310958890
20:50:00959722959800957500957532424.83449922958725
20:55:00957678958127955164956026631.21508307956770
21:00:009559349561219516009535891419.24423481953459
21:05:00953589956866953402956666651.09921834955013
21:10:00956462959200956327958206682.17357823957808
21:15:00958206958754957148957480463.56949951957902
21:20:00957523959200957148958884418.43634735958187
21:25:00958884960820958116960279469.32628213959542
21:30:00960271960464956102957670609.81949434957617
21:35:00957644958095955902957471428.68281243956798
21:40:00957477957950955861956027393.51972446957035
21:45:00956019956498954750955444490.08859649955608
21:50:00955464957169954932956645261.76243509956019
21:55:00956645957865956135957446284.79374540956990
22:00:00957446957446953800955032647.89920894955161
22:05:00955032958999954153958620701.22152807956778
22:10:00958589959642957325957907505.83112230958570
22:15:00957907960298957308959074604.51738649958768
22:20:00959074959773958203959131364.26313492958895
22:25:00959094959159956852957412388.25993623957698
22:30:009574589631409565599630001031.16464281960360
22:35:009629689655509620369630641183.34048206963773
22:40:00963074967045962760965283883.63944574964749
22:45:00965337967381963200964056974.64941076965082
22:50:00964056965400962062962062685.37703716963671
22:55:00962062963602961618962773553.01836839962732
23:00:00962773963600957667958406909.88446361960890
23:05:009582709587029558009571451068.36987787956954
23:10:009571459574509530009556591066.40362634955162
23:15:00955654956836954130954960580.18102044955666
23:20:00954960956595953000954083757.47458361954531
23:25:00954151956677953829953863537.05299969955419
23:30:009538639544999500009517361123.12338915951984
23:35:00951736953435950552952523777.38237849951980
23:40:00952500954542951822953657658.25202283953299
23:45:00953722955346952925953564512.84769387954301
23:50:00953490955884953259955712360.84648616954440
23:55:00955712957163954670956655629.04430905956095
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.