暗号資産価格データベース


2018年07月29日
bitFlyer:BTC/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
00:00:0090305090423390304790382513.91459025903900
00:05:0090350190350189982090262924.36430728901058
00:10:0090263090300090130890227324.87726165902403
00:15:0090227590249889854890029228.00894927899954
00:20:0090029090129289993290089223.92281333901035
00:25:0090088990111089800189837923.24003900899503
00:30:0089837989849789591689625050.32392497896582
00:35:0089624790111089600389876358.92511866899073
00:40:0089876390000089833589924210.85145844899116
00:45:0089924189970589829989829914.81776133898855
00:50:0089829989830089400089580538.39965757895834
00:55:0089579789976889579789976034.97508428897747
01:00:0089929190508289929090308479.27637694902500
01:05:0090238590484590238490300045.22241508903540
01:10:0090300090474290265790474225.77753005903659
01:15:0090474290738290432990665764.03143436905711
01:20:0090586490586490364190456716.32083633904741
01:25:0090456790537090350190403111.26378489904892
01:30:0090405390406090265790405714.47577406903720
01:35:0090340190493090335190394614.27902741903973
01:40:009039969049939035649049931.97479558904275
01:45:0090491290574990438090574913.85582027905510
01:50:0090574990694790508290617424.36174662905794
01:55:0090581790660090509490660013.54029297905855
02:00:009066009066009057529057523.00280092906363
02:05:009057549065009046729047901.46643846905579
02:10:0090485590500090367090367013.19246891904227
02:15:0090362390508590362390463310.78733045904831
02:20:009044859050029040009048491.68718289904510
02:25:0090495690850090462690736128.38927300906908
02:30:0090736190850090577390801463.61012880908109
02:35:0090801390900090724490765312.45757416908187
02:40:0090760290919190679590811912.35922932908636
02:45:0090813590843390302690326727.19054627904324
02:50:0090326790602390267490466223.48747370904037
02:55:009046629053199042829051511.25799808904614
03:00:009046609049589040619041224.27325358904544
03:05:0090406190406190101390119724.01193311902086
03:10:0090119690350490101390292811.77383328902402
03:15:0090299290415790250090369912.73720159903024
03:20:009039139039139026009030313.56507109903145
03:25:009030299033769028489028484.08364334903109
03:30:009028569033769027149033761.98577360903071
03:35:0090337790554290286090544317.48062126904465
03:40:009054429060009048269051815.81421941905520
03:45:009048269054219048239049853.30580377905015
03:50:0090506090901890451390901834.12211968906767
03:55:0090872090910090590090705028.60564776908097
04:00:009070509070509070509070500.15500050907050
04:05:00-
04:10:0090725390870090555490802813.20389822908013
04:15:009078679086069068029070779.09802487907798
04:20:009072999074749060009064605.08559896906509
04:25:009064469079009058809074728.48236868907309
04:30:009070469070999063079063282.14870031906617
04:35:009061929064819051439058486.46963212905873
04:40:009063559067029058339066415.53313731906190
04:45:009064039069999059889059881.50812949906614
04:50:009060139066039056969064585.31808503906155
04:55:009063289064989060349060340.40701301906056
05:00:009060349065149060349064970.93480654906295
05:05:009064999069729064739064953.22680561906807
05:10:009064979068999063859065002.39387852906566
05:15:009065009065009058709059431.54794000906064
05:20:009055839061039055439060001.06609754905815
05:25:0090600090600090167290188130.20124653903084
05:30:0090188890418490180090370728.98241509903183
05:35:009037079052599035799040007.33670115904077
05:40:009040009055589040009055281.44491939904498
05:45:0090533590617890330090340019.18170943903996
05:50:009039169044789030009043644.07677053903278
05:55:009037879041969030679038441.74127005903564
06:00:009039979039979035009035003.35499008903711
06:05:009037989046149037979037982.27643600904283
06:10:009037989044619034109034104.10433967903547
06:15:009033999043229033459039230.50580051903866
06:20:009034889039239030769030772.22586203903660
06:25:009035179039239030799037343.10019897903665
06:30:009037499041479032259041411.54840649903787
06:35:009043679049999039879044854.66013010904572
06:40:009044859059999040009044005.99685225905165
06:45:009043999045009040339041008.00947286904436
06:50:009044389047509034199046584.62318845904048
06:55:009042979047489038509038506.50997068904165
07:00:009038509044999035009035017.01482068903637
07:05:009038629040009033009033107.60097758903573
07:10:009033109039989031039038320.44302894903849
07:15:009039199040009033019035656.37104020903802
07:20:0090350490580090350490560010.03112538904737
07:25:0090579990625890371190542619.48942775905467
07:30:009054269063329046999050007.44721544905662
07:35:009050009053759048789052912.89944042905229
07:40:0090529190810090511390664332.82935640907289
07:45:009066289072499060229063278.09657204906811
07:50:009062509072009052919069996.01937748906359
07:55:009070009070009060049060042.06708616906730
08:00:009060199061799056339059983.19125486905997
08:05:009056349059159050459058472.14671399905208
08:10:009058499060009055019055013.65736986905803
08:15:009055019059979047019054128.64230387905335
08:20:009055029059999055009055502.80187699905874
08:25:009055579059989055579056701.54606388905788
08:30:009056979060009056129058811.56863643905936
08:35:009059989068799057739065904.15366285906233
08:40:009068769075839062229074169.68413318906940
08:45:009074999078879061169069355.99272301906998
08:50:009066249071169065039067773.19803158906834
08:55:0090677391142990619390999929.92415423909294
09:00:0090994591165290901791009053.08452324910255
09:05:0091009091329691000091329439.24705805911203
09:10:0091329591499991148491384865.60001534913328
09:15:00913848915930913261913600110.47787744914765
09:20:0091360091563491238191298639.14413222914065
09:25:0091289991390091000591088932.39648057912062
09:30:0091088991314291036891250021.76897123911684
09:35:009125009133519124099129269.62450782912961
09:40:0091333291476091333291460325.07909760914093
09:45:0091460591490091229491322414.04302603913621
09:50:009132249136579127199134507.84486386912924
09:55:009132479135009118199123928.22451175912532
10:00:0091239291239290882090899145.45441060910138
10:05:0090899091104390898991089726.46696248910217
10:10:0091080091080090965491072915.43057634910395
10:15:009107299107299090009100013.09790013909916
10:20:009100019107809099029105386.03553982910122
10:25:009105389110009105389107962.72800000910817
10:30:009107969117009097009117008.49530863910329
10:35:009115759116999105129110004.03909062911376
10:40:009110009117909105109115005.17482929911584
10:45:009115009119069110009118051.34352310911607
10:50:0091180591350091180591283716.02279068912740
10:55:009124269133509123989129023.39864275912815
11:00:009129019129029115029124906.05867266912375
11:05:009124909129589121029127003.30099889912509
11:10:0091270091350091220091350011.10084284913104
11:15:0091281991450091281991300032.45088772913724
11:20:0091300091345091117391210312.54909066912151
11:25:0091210891237091050191190819.67966259911398
11:30:009119159128889105029116006.15490437911594
11:35:009116019120009108029110004.97594835911377
11:40:0091080391097891011891069911.44414486910538
11:45:009107009114009107009111912.02330882911052
11:50:0091119191253791119191190111.11479544911968
11:55:009119019119699108009112007.08054592911393
12:00:009111249122379106999108609.61406051911744
12:05:009108999112399105209105208.75082699910855
12:10:0091090091178091078091165117.39808403911495
12:15:009116219116479102839105129.81712290910878
12:20:009105809119709103019112189.36020112910946
12:25:009112809115009110059111004.43866331911368
12:30:009111019112869103029104328.02242466910990
12:35:0091030491068290700090883026.92395560908501
12:40:0090883191045690800391026113.01845899909218
12:45:0091000291044990904690919710.56908890909681
12:50:009092869099999086009097895.40436200909005
12:55:009099099101359090879101004.62284492909749
13:00:0091010091091890990391060010.23687309910522
13:05:0091050191075191030091064510.99826403910445
13:10:009106459106469091879097534.95161669910128
13:15:009097649097709092399097511.58348080909710
13:20:0090951290975090850090903010.14865195908909
13:25:0090902390903190680090705644.34902560908414
13:30:0090705690999990705690890325.36525020908644
13:35:009088949088949076609083986.56603707908013
13:40:009083989087489076609087028.88056928907949
13:45:009089869090009082429082422.98668098908867
13:50:009081649081659079989080034.66491188908098
13:55:0090800490879190650090879115.50103438907532
14:00:009087979089989073239079325.80843195908081
14:05:009079329081159074759079377.41612297907977
14:10:009079999080009065289066048.89426946907229
14:15:009067049080009060009076608.88460305906859
14:20:0090765990800090668290688814.23898134907135
14:25:0090688890831090668890810014.98598134907550
14:30:0090805090830090719090829015.96354832907812
14:35:009082909095009082909094987.99587243908918
14:40:009092509095369087139093505.82685435909146
14:45:009094509094509083009086226.60784485908852
14:50:009083029096669082019092468.01365480908889
14:55:009096629096629080009083296.24053868908488
15:00:009083289087299080029087032.37111080908498
15:05:009083269086009080029081002.06490704908298
15:10:009081009082309075009079976.02639035907769
15:15:009075029081009075009081004.34660877907803
15:20:009081009086009078699086003.22604975908396
15:25:009086009087639081789085015.57910575908552
15:30:009086859087769075009077983.43597205908191
15:35:009077989091009075009090287.03276182907798
15:40:009088679094169083209088164.06486857908816
15:45:009088169088539084809086094.87054371908494
15:50:009085049089549085009085201.13070013908540
15:55:009085199087769083049084002.60121844908451
16:00:009083059085209079999084983.51736141908210
16:05:009084989094729082089094536.71702695908786
16:10:009094519094719080009084452.64611900908633
16:15:009084459094709084459094463.22642765909314
16:20:009090929094489080269089972.63999782908725
16:25:009090919091539083789088002.98266671908866
16:30:009090989094489086019086022.22266324909233
16:35:009089009089009081639087770.84832500908583
16:40:009086039090009081599083787.41593108908450
16:45:0090837890856290680090689015.40004181907401
16:50:009068899071729060009064507.04626084906298
16:55:009065419071339060089060507.45416312906692
17:00:0090600890720890598890631117.13923465906189
17:05:0090634390664590450290540138.54993877905460
17:10:0090563090566790331490331428.28900310904318
17:15:0090331690481190250990464541.32513280903512
17:20:0090464590480090335190350514.92881808903948
17:25:0090359990500090301090461424.16413134903708
17:30:0090499990600090461990508724.14577930905460
17:35:0090508790508890467690498710.27411676904713
17:40:009046899046899034019038009.15664646904125
17:45:009038009042209033759042206.33497833903745
17:50:009040389049999037339049996.57388477904725
17:55:009049999050009047019047506.86205492904958
18:00:009047509049959047019047916.25831883904785
18:05:009047019048649044589048282.96084137904549
18:10:009049939052559044889049773.07642655905007
18:15:009050009052049045729047125.42714120904913
18:20:009049989052529045719052523.97503600904876
18:25:009047129052529040009044006.96028508904362
18:30:0090440090539090439990539013.25663010904892
18:35:0090520690703090490390684918.26283780906159
18:40:009065229068389060029062103.89556150906325
18:45:009062099064999060009060004.92910762906114
18:50:009060009065919060009062184.81655616906172
18:55:009063399063989060009060041.58299899906107
19:00:0090600090600390431890490310.84420928905181
19:05:009049039051389048009049914.83851509904958
19:10:009049919053449049009053447.55980378905036
19:15:009052229053429049029049020.37813969905150
19:20:009051899053459049019052153.46946808905257
19:25:009053459058999049009049211.70963766905103
19:30:009049189052219048509048511.64335974904915
19:35:0090485190522390420090443110.16932249904906
19:40:009044319045459032009038188.73521338903752
19:45:009038089043919037369037382.46437774903914
19:50:009041229045069035109045064.34286363903819
19:55:009045079048419041359043002.60239691904532
20:00:009046109046109042089046100.70682359904292
20:05:009043049046129043009043131.68348250904554
20:10:009043149046109043139046001.16520000904416
20:15:009045009046129035359035357.78796316904196
20:20:009036259038499030249031008.25945819903403
20:25:009031009032009030009030007.18997238903034
20:30:009030009031009020379026248.34342503902667
20:35:009026249028889020009020038.53618556902306
20:40:0090222490450090199890287528.55813046902862
20:45:009031279050009025519050009.86486963904057
20:50:0090500090600090470290569014.37056824905405
20:55:009056969056969042369053409.13498654904881
21:00:0090509290600590477390543410.37160381905403
21:05:009055789056689050049054754.74445553905452
21:10:0090528590690290505690690224.88176705906200
21:15:0090677690889990648390781768.07088455907555
21:20:0090791690980090743690802834.27225648908772
21:25:0090832790865090656490784610.93969496907645
21:30:0090743690784690662690670519.27415303907170
21:35:009070649073499067059073395.71250026907287
21:40:0090733990770090733990770055.68240230907365
21:45:00907700909999907677909499219.46499222908775
21:50:0090937091000090774990973740.79141224909034
21:55:0090979191000090899990900024.18056987909440
22:00:009090009091109083549086747.08923449908810
22:05:009087009098009087009087008.82778117909150
22:10:0090840190870190712090780010.90374561908327
22:15:0090780090800090615190703012.74271833907691
22:20:009070509088609070509078103.87925467908103
22:25:009078009086009074509080005.28496459907996
22:30:009080009081929060019067908.54634265906901
22:35:009066999075009065389072203.99246667906973
22:40:009065859072529065819072523.55286333906737
22:45:009072529085989072529083009.17416634908168
22:50:009082999086009077699081594.67306172908276
22:55:009080409081829073799075101.88510126907718
23:00:009078509079399075209079399.87452672907886
23:05:0090793990899090790090899016.60536762908509
23:10:0090899091109290823090946341.92229828909933
23:15:0090940091123090939990962020.26926207910364
23:20:0090962091120090918991120011.25439711910368
23:25:0091110691120090977691060711.83500418910526
23:30:009106079112019102359103656.79446784910876
23:35:0091040091094591001891030311.89087645910381
23:40:009103369106419095489095547.67303923909995
23:45:009097509097509088379095478.23833820909202
23:50:009095479097479089439097462.90750000909667
23:55:0090972790974790850090909813.16127827909249
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.