暗号資産価格データベース

2020年06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
00:00:00988902989100988418988944202.06014856988740
00:05:00988879989672988804989454136.50313078989261
00:10:00989445989539988000988370219.32889952988452
00:15:00988370989500988022989350302.52274238988823
00:20:00989343989500988850989194138.31505483989162
00:25:00989194989267987600988103295.60968785988302
00:30:009881029932399846849905371169.19153912988619
00:35:00990519990775989363990500357.44803243990190
00:40:00990291991062989228989917336.68586682990113
00:45:00989917989979988177989073273.59879433989134
00:50:00989138989582988419989489228.38772392989023
00:55:00989488989547987590987713339.70817008988337
01:00:00987713988787986499987998531.15934488987523
01:05:00988063988063985321985649598.41062887986489
01:10:009856299862549827769845421019.58812008984662
01:15:00984542986960983682984176732.04387023985068
01:20:00984279986896982741984884776.63126446984394
01:25:00984908986299983747985173501.41089015985015
01:30:00985237985333981727982758764.34778173983251
01:35:00982758983987981815982468677.51365480982848
01:40:00982465982705980800982069689.73955105981621
01:45:00982119984251980737983812743.37132338982226
01:50:00983740983918982536983454319.01739156983277
01:55:00983407985345983042984309439.78846890984473
02:00:00984325985173982056984541566.07889963983915
02:05:00984575988950984075985272966.01388284986267
02:10:00985280985372984222984816265.29449608984808
02:15:00984827984943982000983015468.44610022983279
02:20:00983019984027982821982929212.61624071983408
02:25:00982899984809982360983428353.52235837983604
02:30:00983421983773982316982362210.78012898982864
02:35:00982373983870981928982700254.06860611982976
02:40:00982643982763980219980712561.95025156981408
02:45:00980740981877980293981286300.70188323980981
02:50:00981320981386978259980362577.75517269980160
02:55:00980317982882980000980802419.03183645981327
03:00:00980866982176977478981710611.18761905980177
03:05:00981794982176980537980673192.90842701981249
03:10:00980673982267980526981110255.32292024981411
03:15:00981191982250980149981933247.49697981981388
03:20:00981914982911981482981590231.36275611982189
03:25:00981616981616980000980850246.69502614980572
03:30:00980850981995980394981789266.25121962981282
03:35:00981789982493981044981482157.87914292981891
03:40:00981438983101980433982436316.63907278981933
03:45:00982436982648981179982208228.45690213981774
03:50:00982198983148981881982391240.06349383982513
03:55:0098244798266998149698157699.56385343981928
04:00:009816299818469814969814960.63225565981669
04:05:00-
04:10:00981109982859980947982091105.41673299981664
04:15:00982016982234980535980871134.61777561981262
04:20:00980871981243979879980167118.04673209980444
04:25:00980190981296979713980347159.45098694980425
04:30:00980356980600978693979777283.97624804979573
04:35:0097977797999997917497917484.18910914979594
04:40:00979170979205972000973399521.56505952976788
04:45:009729509758629640009640042452.26040403969518
04:50:009643469657059548319636742065.85739340961109
04:55:009636019692639630029655871370.75807801966750
05:00:009655879700009614049679401325.05327056965673
05:05:00967940970580965473967969898.98083078967732
05:10:009680479714979677349690601022.79088139969648
05:15:009690709716789677019695771196.56658081969762
05:20:00969572972136969000972136473.89818028970280
05:25:00972159972226969684970040573.88757825970864
05:30:00970140971492967286971024514.24455993969534
05:35:00971088972371968838970276400.18944912970496
05:40:00970272971000969246970726212.72158260970203
05:45:00970725970886967141967419424.50045705968376
05:50:00967419969552967100969315344.07624831968352
05:55:00969281969360968037968156182.04380296968618
06:00:00968103970128968063970110219.55185660969019
06:05:00970044971067970020970592305.70866073970582
06:10:00970582970929969113970058164.46611575969916
06:15:00970121970767969831970709109.68525502970346
06:20:00970709970999969767969843147.56341298970461
06:25:00969843970424969576970079101.27496013970065
06:30:00970073970424969456969610127.01836768969930
06:35:00969649969911968221968662147.73713868969256
06:40:00968662968828968048968395210.23349391968395
06:45:00968395970634968287970029258.48332524969753
06:50:00970042971388969960971284155.89655326970511
06:55:009712729836239710639796291368.71526540978887
07:00:00979399981792978282978778650.51527541980329
07:05:00978602979943978367979295339.24210261979266
07:10:00979293979909977634979832388.31057360978780
07:15:00979832979900977207978015236.05757686978360
07:20:00977958979400973066974218523.78373821976282
07:25:00974122976644971786973434796.83361497974040
07:30:00973434975700973036974451504.55283659974384
07:35:00974522975260972306974672413.60408601974005
07:40:00974631975467974008974288187.00632201974858
07:45:00974288976002974117976002222.41764086974962
07:50:00975929976056972241972989382.05327672973690
07:55:00972934973755970671971924461.16349872972306
08:00:00971924972993968542970365773.10116565970611
08:05:00970346973019970148972020347.93619431972021
08:10:00972110974500971625974461266.22195327973143
08:15:00974376975997974207974692435.96483056974876
08:20:00974610975280973386975270271.16549520974257
08:25:00975252975850973250973566226.93343924974744
08:30:00973491977263973402977097376.74705790975828
08:35:00977050979844975000977472856.01620461977783
08:40:00977472978019976716977949210.50134145977215
08:45:00977959978097975709975893295.67948034976652
08:50:00975862977343975605976207205.83072310976464
08:55:0097619097700097614897630086.84891310976602
09:00:00976343976434973849975042450.76959859975185
09:05:00975047975928973642975283320.70000020974602
09:10:00975321975514973111974614300.83541966974153
09:15:00974552974967973416974099234.30593377974249
09:20:00974116974900971100971785443.43399386973104
09:25:00971785974285971629973500370.09766289973006
09:30:00973478973921972832973677229.32572408973459
09:35:00973681973688972741973257146.15905902973118
09:40:00973265973643971712971808293.96360584972548
09:45:00971865973112971560972019256.52089413972525
09:50:00972014973074970226973039514.18123333971389
09:55:00973020973556972078973455218.65558498972834
10:00:00973455973771973257973387138.40487201973529
10:05:00973454974186972981973966241.78250562973641
10:10:00973966974444973310973539179.00915801973874
10:15:00973508973565971350971863300.30875359972216
10:20:00971865972554970901970922244.01604754971643
10:25:00970919971939970642971721186.82063844971339
10:30:00971642971906970002970828339.78770107970693
10:35:00970824971900970595971739166.60854528971462
10:40:00971739972220970305970411187.60334794971438
10:45:00970431971905970041971839251.65207294970748
10:50:00971845974993971701972936511.65059329973139
10:55:00973039973051971006972013394.37140040971987
11:00:00972087972608971098971956237.50694304971848
11:05:0097195697239697169097218580.11819272972084
11:10:00972166972470970009970812455.24503044971077
11:15:00970812971841970150970589406.90678120970908
11:20:00970598971503970386971111321.35682865970914
11:25:00971111971633970500971467202.69075398971143
11:30:00971490971581970968971499114.42260186971329
11:35:00971453971499970551970862116.58660223970962
11:40:00970905972386970763972333138.41452611971647
11:45:0097231697261697205997250589.91457246972254
11:50:00972551972640971769972528176.62308731972195
11:55:0097254897263097200097230086.31034026972275
12:00:00972378973657972107973530159.67211872972906
12:05:00973530973774972069972250180.37171387972918
12:10:0097224097235197187097187457.68236264972106
12:15:0097187497201297156897196691.30860950971827
12:20:0097195597235197190097226076.21668462972151
12:25:0097225697261897197097239256.69826404972370
12:30:0097246197276197224997234083.99302197972559
12:35:00972344972656971833972524129.35209496972192
12:40:0097248897318397238997300192.62364232972788
12:45:00973001973147970000971445721.09400439971208
12:50:00971428973439971338973276332.20786667972490
12:55:0097327697340097303697329578.12977505973212
13:00:00973287973700972374972553278.30795121973111
13:05:00972553972687971559971649110.15309506972161
13:10:0097164997196097124697138893.84210480971655
13:15:00971326972232971169971990133.94956649971718
13:20:0097204297210097131597142982.62186465971620
13:25:00971425971437970830971250113.37428746971132
13:30:00971200971483970683971114109.97172906971025
13:35:0097116497140097080997121099.58882254971116
13:40:00971215971545970985971333102.65451965971319
13:45:00971325971545970707971284149.85824708971099
13:50:00971198972267970865972267154.23257550971387
13:55:00972051972428971851972345152.12826917972179
14:00:0097234597244597195397235389.56161959972168
14:05:0097233897264497218597233158.06596457972373
14:10:0097228897262297210397255565.88334693972308
14:15:0097251197263097213097222645.52105123972363
14:20:0097223497264497209097247169.24119228972413
14:25:00972480973398972478973008126.28478408972994
14:30:00973076973999972924973043280.61918720973462
14:35:00973041973744972919973507129.05033036973404
14:40:00973470973666973109973454117.55640407973413
14:45:00973454973833972399972692259.07320150973185
14:50:00972729972913972219972474124.95835113972611
14:55:00972473972929972317972715149.80677322972673
15:00:00972737973765972710973340236.09491834973130
15:05:0097333597333597288797317275.04365933973058
15:10:00973173975000973105975000377.41391727974165
15:15:00974915976494974669974964451.62149402975475
15:20:00974902975135973747974155239.84308746974419
15:25:00974045975059974018974669177.32608657974653
15:30:00974716976860974600975962387.63575905975820
15:35:00975949977000975800976721278.73657511976523
15:40:00976632977829975928976368331.89458276976622
15:45:00976371978990976371978600443.67809654977851
15:50:00978686978757977500977596286.07202175978067
15:55:00977596977934977161977681174.06506034977526
16:00:00977668979687976123976237542.53346900977903
16:05:00976237976237974720975990350.78775203975491
16:10:00976039976277975164975300146.67460399975651
16:15:00975406975914974542975371190.00682978975084
16:20:00975374975780974389974711152.03984303975294
16:25:00974781975563974170975464146.46199454974858
16:30:00975464976335975372976250167.88114890975815
16:35:00976228976388974775974896158.68687261975479
16:40:00974896976063974836975213170.86667717975555
16:45:00975213976102974978975868115.92091955975590
16:50:00975856976350975505976176139.89586300975994
16:55:00976178978872975832977800434.40385303977506
17:00:00977844978681976776977053405.44954234977509
17:05:00976956977635975951976860268.15148939976668
17:10:00976829976968975502976341176.04846610976061
17:15:00976341976705975727976380150.69649740976249
17:20:00976380978074976330977979180.88699527977326
17:25:00977987978100976396976522212.40082657977370
17:30:00976501978019976460977100192.44994741977357
17:35:00977101977837976996977303159.34060317977504
17:40:00977303977990976976977858119.15074645977489
17:45:009778589845319778249826091356.74389525981552
17:50:00982642982989981341982779587.58013067982238
17:55:00982812982854981286981987315.49154547982018
18:00:00981987983738981140981543507.87528173982392
18:05:00981595982796981400981783283.40753722982023
18:10:00981848982481981370981425183.57343101981916
18:15:00981424982000980780981572243.80991357981360
18:20:00981572982555981460982519210.72423091981952
18:25:00982511982667981093981550170.74302290981757
18:30:00981552983837981543983640262.79140465982423
18:35:00983837984499982735984072575.34697477983849
18:40:00984026984500983492983980311.89032987983947
18:45:00983977984312983048983050222.78706462983679
18:50:00983097984474982881984126294.64547826983766
18:55:00984134984861982561984650356.76337304983841
19:00:00984620986896984512984604607.15960320985426
19:05:00984604984745983128983337327.62080146983934
19:10:00983337983700983091983301201.46647803983406
19:15:00983319983576982462982594218.58989286983073
19:20:00982598983899982568983538268.64100247983349
19:25:00983543984235983399983951131.85124945983815
19:30:00983988985738983454983696346.69350785984356
19:35:00983698985222983682984952216.61924122984803
19:40:00984992985785984784985486163.51904587985319
19:45:00985488985850984200984263300.70454188985106
19:50:00984253984450983096983138310.29008435983773
19:55:00983156983800983000983191203.32073101983287
20:00:00983261984926983184984198333.03918086984125
20:05:00984238984762983913983993148.31833147984368
20:10:00984000984900983988984871123.47172926984472
20:15:00984892985215984192984439155.09984782984741
20:20:00984453984453983675983789121.58644016984132
20:25:00983788985599983736985383264.59036450985006
20:30:00985433985839984399985158417.39464247985202
20:35:00985174985326983250983605260.11872699984334
20:40:00983623984000983103983710177.64135467983661
20:45:00983753984224982126982234281.50050412983247
20:50:00982255982869981426982499341.77164086982248
20:55:00982451983482982440983190187.21380354982998
21:00:00983190985183982245982782595.25578857983760
21:05:00982783983444982325982439166.74948875982813
21:10:00982449983707981806982911272.77076660982819
21:15:00982911983455982060982580203.42117339982646
21:20:00982606983042982381982733124.99014639982741
21:25:00982718983061980003981292650.51207674981232
21:30:00981242982452980671981962271.63504218981655
21:35:00981962982400981324982102206.58790026981774
21:40:00982100983149981959982509204.54846155982715
21:45:00982526982994982394982804138.60758688982704
21:50:00982780983979982678983716241.69375031983299
21:55:00983716984267983323983882249.27724581983851
22:00:00983881985383983674983819452.72975192984430
22:05:00983785984202983103983355250.79534614983579
22:10:00983304983967983103983774110.48181238983593
22:15:00983778983999983319983763185.26733492983656
22:20:00983725984802983678984268235.46953798984335
22:25:00984220985302984041984701294.84882725984839
22:30:00984669985151984352984599142.50461052984677
22:35:00984645984646983247983480245.58148878983916
22:40:00983513983550982313983301307.47303945982965
22:45:00983272984151983000983275210.06144222983526
22:50:00983353983447983000983213119.70930077983167
22:55:00983213984183983211984158118.50379826983742
23:00:00984127984847984000984200251.67917427984425
23:05:00984217986215984178985412356.07734446985211
23:10:009854399939709846709901771147.02735484989026
23:15:009901779933339895239911511280.92547762990856
23:20:009911349938909904079910221102.74407656992073
23:25:00991102991759990055991269444.73545434991016
23:30:00991274993465990729991756751.04932165991952
23:35:00991760993380990519991709733.47523800992142
23:40:00991705992961990887992377465.76648921992144
23:45:00992377995000991436993494781.71632758993102
23:50:00993701995249992978994058740.37304831994115
23:55:00994116994322992000993324523.84055660993097
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.