暗号資産価格データベース


2018年09月01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
00:00:00769365773499768662773000157.42477100771532
00:03:0077314377400077140477270175.72528660773124
00:06:0077270177295077060077088049.05891898771751
00:09:0077099377148677032577032517.99451602770902
00:12:0077056377358377034977358337.13120504771593
00:15:0077342477525677251577348379.54092999773898
00:18:0077351677353677239077299549.06399568772912
00:21:0077275377299177090077228829.05239534771761
00:24:007721657728777713427726175.02817000771930
00:27:0077232177350077218277286219.33938458772864
00:30:007728627729537717977718009.00606184772110
00:33:0077172177273677172177213824.26737669772068
00:36:007721007729997721007723365.20292163772442
00:39:007723367728957720217722969.46293464772334
00:42:0077272277369277227577317511.04410312773214
00:45:007731677733037726627727604.44185113773158
00:48:007731097731097718027723622.75844767772466
00:51:007723627727227718027718032.73554437772154
00:54:007721817721867712087716085.93716146771739
00:57:0077160877160977057377108414.71196151770970
01:00:007709487715577707027713771.57010191770891
01:03:007710757718247707057718243.73759757771345
01:06:0077196377275377112177274110.88664018772052
01:09:0077274377457077192277357856.07214558773692
01:12:0077357877492977341177380532.32979349774246
01:15:0077345977362777076077076033.29090596772267
01:18:0077137677241577104077211022.17379235771794
01:21:007721107728107721107721884.31052512772400
01:24:0077240977427277240977420212.96376700773505
01:27:0077420277612577420277517233.72220527774993
01:30:0077499477517477356477399331.19066248774422
01:33:007740007741207731807731807.54184143773847
01:36:0077323777412477312777350214.96749123773915
01:39:0077350077500077339377500045.81903474774031
01:42:0077500077562177341877431621.50595127774599
01:45:007743187746987739407740408.73705423774375
01:48:0077394077500877394077500815.91625289774655
01:51:0077500877510877433177468721.45179123774554
01:54:0077468677510777346677368920.85056543774275
01:57:007735567749487735567746494.31195410774553
02:00:0077446677479677311977336532.17544400773920
02:03:007733667743057731197743059.19899076773761
02:06:007739527742737737577741484.71432164774018
02:09:007737547739317734867738792.09141843773738
02:12:007744717745187737127741605.46294104774069
02:15:007742127744177742127742120.84045343774295
02:18:0077421277566077421277540811.50195691775374
02:21:0077540777768077487277750638.44188974776752
02:24:0077740277800077556877579566.85110601776901
02:27:0077575277764577549177731921.26428568776561
02:30:0077737977804077677577781425.10636530777588
02:33:0077781477888877755777779434.11742364778316
02:36:007776987786707774447778346.29247649778006
02:39:0077836877920777827577831215.65359318778688
02:42:007783127798517783127798519.95279557779197
02:45:0077990078100077930078014648.72875323780309
02:48:0078014678118877966078111634.28801322780528
02:51:0078118878199978042778138123.74066683781192
02:54:0078138278300078138278200051.59664125782349
02:57:0078200078200078014978095324.14956340780933
03:00:0078093178191778034378108013.05000609781320
03:03:0078090278191978050478191918.25875230781429
03:06:0078200078471078192178311561.31071287783303
03:09:0078346778442078320078401731.10663054783878
03:12:0078417178479978316978437919.14448257784097
03:15:0078452978466478090178112027.76682189782891
03:18:0078135978241878069278100523.38785532781384
03:21:0078100578118178009778112542.05671969780767
03:24:007811257818437809507816045.33735990781308
03:27:0078196778266478139978139920.14517510782069
03:30:0078129378141377983178058034.96632375780379
03:33:0078043778043777830077837822.88686944779537
03:36:0077858477935077800077934514.27865901778587
03:39:007792847794527787387788805.41400100779039
03:42:007792857804517791537804517.81318083779740
03:45:007804517809977798247806005.24286332780486
03:48:007804207818857803737818087.31141062781415
03:51:0078180878296078108778128714.45560170782029
03:54:007813007813007800297800291.88318437780554
03:57:007800007813867800007806454.00218427780894
04:00:007806457806457805597805590.02000000780602
04:03:00-
04:06:00-
04:09:00-
04:12:0077938077984477938077951914.41800500779490
04:15:007795607810897795047805795.11640152780647
04:18:007805797808947800047801859.05984113780656
04:21:007803537812567799847812556.30473882780690
04:24:007812317813657807827807825.80636402781155
04:27:007812137812337807587812111.95727120781102
04:30:0078121178150077975077991412.21633400780822
04:33:007800017807857796657807854.52700409780136
04:36:007806057810007806057810003.84320000780925
04:39:0078100078132678026878113116.29757219780887
04:42:007811327815007807767807768.12589799781302
04:45:007807757814987807757812684.47519000781153
04:48:007811567814997805587813503.14063160781036
04:51:007812777814497806957814292.64407696781156
04:54:007812517814007806127813002.91399765781160
04:57:007812997812997800387808896.89370175780666
05:00:007812847812847802657809342.75612583780760
05:03:007808357814987804687814981.66477991781221
05:06:0078149978200078115678124711.91498359781533
05:09:0078124778162178048778119416.69925288781083
05:12:007810077817987808747815007.30180506781314
05:15:007815007822027814997822023.30580925781569
05:18:007822027824137819607823966.59032338782208
05:21:0078237178349978231578306214.25027624782796
05:24:007828907828967821467827253.96498382782534
05:27:007827267827267815007818735.87431780782088
05:30:007817837825137812907819699.89839658781869
05:33:0078186978237478165878190911.51726690781951
05:36:0078190878226178150078207911.40419654781704
05:39:007821077825167820717820712.63533020782222
05:42:007825157825157816177818272.47862451782014
05:45:007818267819667814827814996.53224793781656
05:48:007815007818727808327812868.76356082781313
05:51:007812807812807803807806055.55150377780808
05:54:007808457816117807337815004.62236826781119
05:57:007817807818747814087814522.23452927781619
06:00:0078130078133877900077950623.73466629779780
06:03:0077960877970277691777788547.28699500778055
06:06:0077800177900077766277891416.63360487778661
06:09:0077891378000077827477925731.94109145779439
06:12:007791937791937778367782218.04013337778550
06:15:007782237789097782227788676.67071930778485
06:18:0077876977876977618177774937.85231911777185
06:21:007774427781187772737774559.18240811777698
06:24:007775127778857761897773639.40645811776966
06:27:007773647782247770007782246.27197685777603
06:30:007782247788447778757788333.18517512778515
06:33:007788407796927787887793144.58220729779203
06:36:007793107793107786717789253.67482771778977
06:39:007791547791787788177791750.61219291778926
06:42:0077910078127377910078076844.75079784780563
06:45:007808817809997792927795927.29328904779864
06:48:007796107805407796107804926.28086600780082
06:51:007804837804847797147798541.45894726780243
06:54:007798527800007795787795806.64300063779878
06:57:0077924577929977820077910015.19293780778781
07:00:007788107790727775467775672.58657983778488
07:03:0077793077900177793077899918.80903004778524
07:06:007789967791477784497787974.52482829778572
07:09:0077900077968777677077711535.95499389778162
07:12:0077708477752377583077696335.73929058776627
07:15:0077695577730977607577665014.09925508776812
07:18:007766487769997760007769155.53011011776514
07:21:0077680077960077672177917134.41385430778982
07:24:0077916678117077877877979330.53168382780078
07:27:007797707798637790007798432.52977026779493
07:30:007798737798757786057786092.93750017779426
07:33:007789877796457788197792803.43439473779258
07:36:007790397791157786417789470.63997000778892
07:39:0077910077911577855877911515.59124905778859
07:42:007791157791157791137791152.39000117779115
07:45:007791157791157783267786541.06720400778735
07:48:007784617786617780057785484.56182089778314
07:51:007786617790967786617786912.03270000778715
07:54:007785607785607780057780774.49307465778344
07:57:007780777785137780067785134.38089961778109
08:00:0077876677911577876677911534.16761909779095
08:03:007791157798237791157794228.48845598779439
08:06:007794517797987790467792135.06932006779324
08:09:007792137800007792137800008.33844859779669
08:12:007800917804007796627798224.62307784779993
08:15:007798877812367798397811776.85494008780731
08:18:007808687810007794017805367.67863351780460
08:21:0078011378045577989777989710.26690115780027
08:24:0077989778010377958477971425.07145848779979
08:27:007799987800007797357799991.00012738779974
08:30:0077986978035677986978033323.34829844780038
08:33:0078032578073578002478033710.58930156780310
08:36:0078020478020477700077707860.09737387778105
08:39:0077707877800077661277787721.49894459777355
08:42:007777777783377775807781926.76994921777978
08:45:0077820077930877820077864013.70875709778822
08:48:007788077793987782017785218.40569786778908
08:51:007785187785187777837780583.32428007777972
08:54:007780007780007774257774254.27536081777874
08:57:007774187776687770017770015.81224263777452
09:00:007770007787047770007783604.37413340777912
09:03:007782777788007779147781021.45533273778476
09:06:007780447799987779817799747.45070899778868
09:09:0077982377982577897477944410.90029218779499
09:12:007794037794307793967793960.16000000779408
09:15:007793807798007789337798002.71097286779470
09:18:007798007798007792947793062.29597165779501
09:21:007793067798747793007794005.29634965779596
09:24:007794007798377791237796006.32956278779389
09:27:007796007799007796007798001.62831440779805
09:30:007798007800007798007799004.05343840779904
09:33:0077990078000077927977956416.04766317779918
09:36:007794347799347790827796434.75285167779483
09:39:007798407798407794357795650.69283200779596
09:42:007796877796877793957795463.38226676779561
09:45:007794007794007789207790002.11760000779006
09:48:007788557790467785507789131.00600000778919
09:51:007788377790457788377790181.25982358779011
09:54:0077904178087877904078017426.56011882780038
09:57:007801737803537797587802573.61301682780085
10:00:007802587810007802587808207.85950256780812
10:03:007809887810007803407803402.27830927780824
10:06:0078075478210378072178100045.62060297781348
10:09:0078100078100078050078056022.95961253780652
10:12:007808217814047808217812115.31919476781117
10:15:007812117815007810067814261.39247625781255
10:18:007814807814807805017806506.66209231781053
10:21:0078065278118078005978005918.72167194780559
10:24:007803817806677801127803996.25598934780452
10:27:007803997808147803817808001.43135785780635
10:30:007808007813907808007810037.79918607781178
10:33:007813637813637807717810500.96807865781043
10:36:007810277810277809857810271.94340900781026
10:39:007810277810277805497807563.81073332780835
10:42:007807567808567806197806191.12300000780744
10:45:007806197807767803817803993.84794128780512
10:48:007803997803997794687797859.78509846779747
10:51:007796517797857793967797851.53444712779525
10:54:007796977799537795007796820.91658201779633
10:57:007796677797857794107794102.76100261779623
11:00:007795357805757795357802026.78922175780093
11:03:007804027806197801517806191.61788594780322
11:06:007806197810007804567810003.56877514780815
11:09:007810007810007806197806192.47840964780789
11:12:007806197806197803017803101.55962713780464
11:15:007803207806137800027806133.90211022780227
11:18:0078037278061378032578061310.79856471780601
11:21:0078061378102778061378075313.61978961780696
11:24:007807537809987806007808802.81826150780862
11:27:007808807814807808807810765.15061355781068
11:30:007810907814997810907814991.73670330781263
11:33:0078142978179978140078179916.50224318781517
11:36:007817997817997812987812984.02053847781583
11:39:007813577815227804817810469.53118575780975
11:42:007811827812567804417805515.65950159780957
11:45:007805507807007804207807009.06468807780570
11:48:0078070078111178050078108916.09215211780770
11:51:007811097811097810007810000.24000000781086
11:54:007809907809907802567808036.23006033780382
11:57:007807237808187803737807870.94110013780709
12:00:007808717809407806807808572.89944424780749
12:03:007808577808817806807806824.30486747780765
12:06:007806847810007806847810005.99402988780992
12:09:007810007810007808007808742.92823567780976
12:12:007808757808867808507808502.00500000780874
12:15:007808757813527808757810507.08469104781082
12:18:007810507813807809657813221.24720013781147
12:21:007811567812447808767811265.65984641781044
12:24:007811267813747811267811260.39519757781158
12:27:007810347813727810007810003.92119000781170
12:30:007810007810017809037810014.41310000780995
12:33:007810017814797810017814794.67870694781359
12:36:007814797819817814707819809.58429969781698
12:39:0078198178200378153678200210.81117795781974
12:42:0078200178297078150178297010.27383352782189
12:45:0078285778296978200378248310.77639535782675
12:48:0078219878300078208378299910.55703570782550
12:51:0078299978322878278978300410.00406674782994
12:54:0078300478331278300478331115.51498615783022
12:57:007833057833117831007832455.51299600783297
13:00:007832457835007832427835009.58100403783303
13:03:0078349978366678300478366615.90680284783247
13:06:0078366678366678300378300316.47917852783284
13:09:007830047830697825017825419.68000000782633
13:12:007826667828307825017827345.38682462782591
13:15:007827987828057824847826503.36715657782571
13:18:007826507827987824867826500.97524572782709
13:21:007826897829987820007822924.09257260782345
13:24:007821997824417821997824152.25597600782283
13:27:0078244178247578150078150012.99669221781947
13:30:007817017820957815007815413.99311765781884
13:33:007815547819997815007815545.86694513781548
13:36:007815547817607815007815005.23830276781550
13:39:007815007825007815007820818.90951046782102
13:42:007822407825387819577821495.64904821782309
13:45:0078206678242678193978239616.86415002782211
13:48:007822277822577819997822000.73920000782110
13:51:007820237822007820007820002.57334491782056
13:54:007820007823227820007823221.15650000782170
13:57:007823227823967823217823963.79973300782362
14:00:0078239678299778239678255116.26314279782464
14:03:007825517828307825437825430.58962647782585
14:06:007825437825437818007818004.42339575782098
14:09:007818007820487818007820480.52830501782006
14:12:007820467820477818007818010.82200000781826
14:15:007819147820007815017815024.15598362781683
14:18:0078150278175178000078062040.90738018780749
14:21:007806207807607800777802007.85785119780528
14:24:007801787807027801787804093.11856119780487
14:27:007804097810037804097808032.48695480780875
14:30:007808037808037804097805010.23000200780519
14:33:007805967810007803347810006.93308400780633
14:36:007810007815017808667815012.14878240781146
14:39:0078150178200078105178127011.29387331781750
14:42:007816047816047812697812690.80473724781304
14:45:007812767817187812697816492.70206892781461
14:48:007816477819407816477819400.97741172781710
14:51:007820007820287816657816650.96422340781849
14:54:007814187816017813207813201.29810659781410
14:57:007815457815457812707814890.74664366781515
15:00:007812697815007812697814942.63693009781417
15:03:007814667814667810067810062.26713704781283
15:06:007810017811977804007807777.28770822780691
15:09:007804397810007804397810002.92076950780901
15:12:007810017812017810007810044.82292375781061
15:15:007810027813997808207809987.80151929780997
15:18:0078100078100078082778082710.48733762780995
15:21:0078082778100078082478082414.03915358780833
15:24:007808247810007808247810001.23150000780987
15:27:007810007810007808257808252.77007399780919
15:30:007808257810007804387808241.99853154780781
15:33:007808247808257808247808243.45400433780825
15:36:0078082578100078082478091110.32448823780994
15:39:007810007812657810007812644.37905122781017
15:42:007811647817997810957816004.88630872781493
15:45:007816007816017812997813015.49302077781529
15:48:007813017816047812957816022.97426966781570
15:51:007815077819287814737816254.17922832781693
15:54:007816077820287816077820039.70084269781960
15:57:007820027820287815387820283.31305752781847
16:00:007820297821007818017818012.22777861782048
16:03:007820317822007815017818424.82630291781917
16:06:007819407821707815017820833.51597575781870
16:09:0078217078339478168478238742.72918756782729
16:12:007823087823887819177821003.95252115782299
16:15:007821007822507815017817752.77675592782075
16:18:007819057820837816817816891.14900000781732
16:21:007816847820357812217812412.43523813781608
16:24:007813297818937813297815640.69063838781413
16:27:007813887815687810997813752.17713980781316
16:30:007813877817787812417814061.92953828781509
16:33:007814067821157814067820880.58008141781702
16:36:007821377821377815027817601.52544719781780
16:39:007817607821097817607820001.81586466781926
16:42:007820007824977820007821753.37473555782226
16:45:007822317824907821337822653.22498831782309
16:48:007822847828637821647827607.77391331782467
16:51:007827607829977825007828992.17644903782613
16:54:007825027825937820007824875.80455788782333
16:57:007819917822107817617819983.09980223782037
17:00:007820007821937820007820832.92566495782037
17:03:007820837822557820837822551.30001000782105
17:06:007822557824437820517820512.61861470782225
17:09:007821637826077821637821632.35900000782182
17:12:007821637823997818657818661.00796950782135
17:15:007818677822237818677819253.27484045781928
17:18:007818667819257817597817900.88120000781844
17:21:007817947821527817017817177.41999467781744
17:24:007817007819307816537818002.09984411781782
17:27:007818647820967817567820952.29490435781855
17:30:007820177821977817567821970.59194681781946
17:33:007820007826077820007824022.54796978782465
17:36:007824127827107823277823270.98857904782506
17:39:007823327826987821817824352.06499820782373
17:42:007824357825997822307825000.93059945782432
17:45:007825007828517822867828515.90362414782544
17:48:007828157829827822557824784.41491721782787
17:51:007824787824787822867824781.17250479782436
17:54:007824787824787821127824780.83025023782423
17:57:007824417824787821007821001.59090200782392
18:00:007822907822907818137818280.83533742781952
18:03:007818287821877818287818760.31017323781981
18:06:007819587822907819197821851.51435872781966
18:09:007821837824207820277824191.53735403782189
18:12:007822937824227822907824222.66980671782370
18:15:007824227825167822887822884.39580975782414
18:18:007822887830007820527830008.27366745782854
18:21:0078303578379778230178342913.80781882783304
18:24:0078342978360078296278360017.00586886783533
18:27:0078360078420078359878405317.26474927783751
18:30:007841597844987836007836008.70584289784095
18:33:0078360078400078327678350010.70910317783753
18:36:007835007835007830007832758.91118492783365
18:39:007834927835007826017826195.45410000783204
18:42:007827757829567826057829562.87310000782767
18:45:007829557830707827787830701.31833569782823
18:48:007831007833127827787831581.10894847782971
18:51:007831587837557830727834685.22106129783343
18:54:007834687837827834687835950.47801927783614
18:57:007835907835987832627832645.88720742783463
19:00:007831207832657827897827920.56560000782999
19:03:007827957833707827957833700.64400000783266
19:06:007835977836007833707833700.96822005783538
19:09:007831957835007831937833981.53722237783232
19:12:007833977834007832107832102.24669412783352
19:15:007832107836007830007836004.96202707783213
19:18:007836007836007832067834921.01900000783433
19:21:007834757834757830027830461.41380126783355
19:24:007830467838957830457838955.47334312783545
19:27:0078399878500078399878450028.91198086784653
19:30:0078438278500078423878494020.37254878784665
19:33:0078498978533578486578486622.59783313785038
19:36:0078486278572378486278572317.54179729785397
19:39:0078572378700078522278550236.74619872786035
19:42:0078550278599978511778563112.51222659785678
19:45:007856317858107844207849999.75886326784928
19:48:007849997858537849997858075.98529700785472
19:51:0078579078700078549878629019.13661800786371
19:54:0078633078650878552078597915.89277529786029
19:57:007859837860757855487860757.58764673785893
20:00:0078610078734378594178672019.43839999786797
20:03:007868147875597868137875596.82420015787156
20:06:0078755878855078744978744918.47839250788178
20:09:0078746278841078739178811311.24739549788028
20:12:0078787878791278539078597248.43311187787023
20:15:0078600078646378532678552910.67261809785872
20:18:007856497858977853007853356.98352130785563
20:21:007853357853357842307846589.77126367784947
20:24:0078437278533578400178496310.58498283784835
20:27:007848787855537845017853004.61052495785148
20:30:0078525778525778457478490012.83484910784911
20:33:007849007851647849007851645.58099974784994
20:36:0078516278600078516278552013.62892846785768
20:39:007858477861307855187861284.01855293785724
20:42:0078625678666678574678575410.75300122786159
20:45:0078574678579778420178420113.94872682785027
20:48:007842017847287840017847009.63651629784484
20:51:0078470078470078333878403916.15065134783767
20:54:007839367839477832517832528.46965109783513
20:57:0078325178370078300178361011.64298032783422
21:00:0078390078403478224078224028.26219151782759
21:03:0078224078288078216078263022.18260390782443
21:06:0078262878262878135078199817.03549606781842
21:09:007820947820947812977812997.90961408781785
21:12:0078167078186078000278099371.64078107781118
21:15:0078099378185578000178040929.67752343780892
21:18:0078050078234678041078190332.45611100781871
21:21:0078190078210878102178102111.12591117781705
21:24:007810217815797810217815003.47124226781402
21:27:0078150078223878100078220619.64326065781921
21:30:007822077824997817717824999.30074625782161
21:33:007824997830007823867830005.20932000782883
21:36:007830007830007825007825003.79000300782910
21:39:0078248178257878184278186011.22725276782157
21:42:007818607820227817807817803.38530457781915
21:45:007820007827997815677827392.69160080782164
21:48:007824937824937810147818454.03504097781800
21:51:007818337818357811837813003.78686438781423
21:54:007814547817237812267815263.60654107781385
21:57:007816447816447810007813912.35851769781219
22:00:007813087823587811907821914.91076353781545
22:03:007819987830007819987828794.15891063782679
22:06:007828687828687820737824111.05643844782555
22:09:007821687832007821677827135.50085911782828
22:12:007827137827777825077827320.63470000782751
22:15:007827777827777824997825000.67487168782555
22:18:007825007825007816907822664.95274196782137
22:21:007822667827667819217825974.41702323782565
22:24:007826927827067819637819644.75591623782395
22:27:007819377824687819377824683.19419060782041
22:30:007826887827077824797824791.62857838782639
22:33:007824797826887822347826884.57631343782453
22:36:007826887828007823527828007.38721294782643
22:39:007828007829007823807826004.59874712782673
22:42:007826017827557823787823811.97609266782548
22:45:007823867826227820017820011.62515763782302
22:48:007821097821097819007819986.07612874781983
22:51:007819987824567818977824563.68580612782076
22:54:007824197824557821137824550.68403419782392
22:57:007824557830007824397829545.41038933782920
23:00:0078295778369178295778342314.25858866783522
23:03:007834997844997834997840977.01987222783780
23:06:007840007840977834277839617.16559332783948
23:09:007837617837877830457834636.98973292783376
23:12:007834547834547830007830004.49130280783224
23:15:007830007831877826547826774.68792280782728
23:18:0078267778279778154278154717.87964280782188
23:21:0078155778179778082278110615.69636022781176
23:24:007812987820007811517818594.62450381781638
23:27:007818627819737815007818746.89369689781835
23:30:007818737820547812237817954.40368009781441
23:33:007818007831997818007831975.74399585782390
23:36:007831537837817825667835308.36201985783120
23:39:007835307839577824807828456.35098615783178
23:42:007828457833677823577828544.89024795782762
23:45:007827007833057826987830582.22188180782893
23:48:007830587835407830587835401.03006788783377
23:51:007834327837907834327837909.91951370783647
23:54:00783790789500783790788004137.10125353786879
23:57:0078800478949878662178949862.90745358787518
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.