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
00:00:00769365774000768662771825221.98496826772043
00:05:0077193277295077060077138566.93701665771759
00:10:0077104077358377032577358348.41271273771397
00:15:00773424775256772390773221105.92363022773659
00:20:0077322177350077090077169954.27186079772233
00:25:0077169977350077169777286221.82938458772767
00:30:0077286277295377172177236128.54429158772105
00:35:0077185977299977172177227812.29609857772221
00:40:0077235077369277202177317518.14300777772871
00:45:007731677733037719147720296.85485313772925
00:50:007724407727227718027721564.34099004772079
00:55:0077180277209977057377108419.38912297771147
01:00:007709487718177707027712774.40769948771146
01:05:0077149877300077112177295714.38359097772167
01:10:0077229477492977192277380585.80498828773925
01:15:0077345977362777076077193253.75760045772082
01:20:007715727728107715727724866.54992298772290
01:25:0077279377612577249777517246.15367227774604
01:30:0077499477517477356477412035.18367391774381
01:35:0077412077412977312777388742.69072594773650
01:40:0077412977562177341877431643.15058130774616
01:45:0077431877469877394077465612.46965145774407
01:50:0077465077510877433177509345.14421425774636
01:55:0077510777510777346677464913.65375218773994
02:00:0077446677479677311977409040.13143476773876
02:05:007741317743057737527738346.61434548774017
02:10:007739247745187734867741606.89733563773997
02:15:007742127749867742127748762.02845343774576
02:20:0077487677800077487277652385.17728033776811
02:25:0077652477764577549177731951.69395801776509
02:30:0077737977888877677577793855.11281027777982
02:35:0077873277873877744477850513.05945568778223
02:40:0077833577985177827577985122.95038823778925
02:45:0077990078100077930078001662.37519042780324
02:50:0078001678284078001678284070.53626685781425
02:55:0078229978300078014978095349.59218066781703
03:00:0078093178191778034378171025.59379098781288
03:05:0078191978471078114378357472.70363869783194
03:10:0078357778479978316978437944.57315470784031
03:15:0078452978466478090178190140.08555667782499
03:20:0078190178190178009778184355.76184062780860
03:25:0078177178266478130178139922.84653461781991
03:30:0078129378141377920077956253.11323294780169
03:35:0077958477958477800077913619.70861926778635
03:40:0077878878045177873878045112.53718183779459
03:45:007804517813787798247812986.50286332780540
03:50:0078113878296078090578093521.31201232781853
03:55:007807507813867800007806455.08036864780757
04:00:007806457806457805597805590.02000000780602
04:05:00-
04:10:0077938077984477938077951914.41800500779490
04:15:0077956078108977950478062713.31178865780685
04:20:007802007812807799847811549.22190098780745
04:25:007811797813657807587812115.71092706781134
04:30:0078121178150077966578012115.16033809780644
04:35:0078012178132678012178026816.75138012780934
04:40:0078032578150078032478077613.09829006781057
04:45:007807757814997807757810525.95772247781148
04:50:007805587814497805587813635.48517648781068
04:55:007812927814007800387808898.62469901780782
05:00:007812847812847802657809673.09756088780759
05:05:0078077078200078077078120018.07501932781450
05:10:0078120078179878048778150019.16436707781122
05:15:007815007824037814997821919.22363888781966
05:20:0078241378349978214678252516.76265799782737
05:25:007825257828967815007818737.99941362782236
05:30:0078178378251378129078205119.59466348781906
05:35:0078200978233678150078233614.70392674781788
05:40:007824197825167816177818273.63522451782092
05:45:0078182678196678099978100011.22761520781476
05:50:0078083278158778038078136811.25969082781072
05:55:007811587818747810167814525.21690403781331
06:00:0078130078133877691777767957.88629029778880
06:05:0077745377972577691777957746.55941100778522
06:10:0077918278000077783677822123.19078969779334
06:15:0077822377890977618177618935.53143810777441
06:20:0077646477811877630477700022.05313907777414
06:25:0077700077822477618977822411.79930431777167
06:30:007782247794007778757792596.35209278778796
06:35:007794007796927786717788175.59401614779099
06:40:0077881778127377881778076844.85909195780559
06:45:0078088178099977929278007911.89647504779899
06:50:007802267805407797147798524.69283669780181
06:55:0077985378000077820077910020.27972900779058
07:00:0077881077907277754677879119.49875851778477
07:05:007789057791477784497789967.89290584778749
07:10:0077896477968777583077696370.22305828777363
07:15:0077695577730977600077680018.42636519776728
07:20:0077670077986177650877946541.58453588778969
07:25:0077946778117077900077984327.09377250780184
07:30:007798737798757786057796105.08589438779286
07:35:007796457796457785587788953.20357204779163
07:40:0077890977911577867577911516.70364870778890
07:45:007791157791157780057786615.25902489778382
07:50:007785517790967780777780775.54577426778562
07:55:007780887785137780057785135.73090000778098
08:00:0077876677982377876677957841.34407063779156
08:05:007795787797987790467793639.75726995779363
08:10:007792947804007792947798229.58558098779914
08:15:0077988778123677983978064712.50166901780657
08:20:0078064778100077940178000014.57320651780010
08:25:0078000078010377969077999923.79718508779996
08:30:0077986978073577986978057732.43759961780105
08:35:0078055478058077661277733076.22747033778005
08:40:0077718377833777700677819213.63879773777682
08:45:0077820077939877820077880021.90189095778857
08:50:007787367787367777837779994.72020290777999
08:55:007779997779997770017770018.90424461777585
09:00:007770007788007770007787205.62946613778040
09:05:007785007799987779817798007.76070899778869
09:10:0077950277950277897477939610.95029218779495
09:15:007793807798007789337792944.56794351779489
09:20:007793067798747791247793007.35607702779503
09:25:007793007799007791237798006.33715081779539
09:30:0077980078000077927977953119.85110157779919
09:35:007795657799347790827796435.00285167779488
09:40:007798407798407793957795464.07509876779567
09:45:007794007794007788557789812.42360000778999
09:50:007789847798467785507798465.61957381779259
09:55:0077975978087877975878025726.51338541780131
10:00:007802587810007802587808209.74224183780830
10:05:0078070878210378034078055551.70717284781298
10:10:0078060378140478050078121122.58780742780684
10:15:007812117815007805017809107.71756856781103
10:20:0078121778121778005978038121.05978113780535
10:25:007805067808147803817808005.68623800780559
10:30:007808007813907808007810038.33817072781174
10:35:007810037811147807717810274.11909400781020
10:40:007808287810277805497806193.18714232780698
10:45:0078061978077677946877999812.35974997779977
10:50:007800007800007793967795863.14467181779661
10:55:007795017797857794107794103.34064970779621
11:00:007795357805937795357802508.04172175780115
11:05:007806197810007804567810004.20155776780804
11:10:007810007810007803017803103.77064009780646
11:15:007803207806137800027806134.74317818780269
11:20:0078061378102778060078060023.77232985780660
11:25:007806007814807806007810767.77383156781005
11:30:0078109078179978109078179916.33108029781471
11:35:0078179878179978100078118310.43528268781446
11:40:0078116678125678044178055110.68380932780859
11:45:0078055078111178042078103124.53984018780696
11:50:007807007811097802907804584.16870960780480
11:55:007803697808187802567807873.85945086780459
12:00:007808717809407806807806807.03231171780760
12:05:007806807810007806807808558.38726555780987
12:10:007808607810007808007808502.71200000780885
12:15:007808757813807808757813787.47869104781092
12:20:007811267813747808767812266.66424654781053
12:25:007812267813727810007810004.16518757781168
12:30:007810007813807809037813808.76070655781171
12:35:0078138078200178138078200118.68174008781821
12:40:0078200278297078150178297012.31867147782158
12:45:0078285778296978200378244516.71410729782549
12:50:0078248278322878244578320727.88443434782977
12:55:007830047833127830047832457.76693831783241
13:00:0078324578366678300478349223.22380487783230
13:05:0078339378366678263078263020.57318052783296
13:10:0078260178306978250178273413.23682462782571
13:15:007827987828057824847827904.21840229782596
13:20:007827987829987820007822005.03657260782333
13:25:0078229278247578150078150014.43266821781985
13:30:007817017820957815007815569.45174278781682
13:35:007819977819997815007815007.52615292781558
13:40:0078150278253878150178214912.67902851782277
13:45:0078206678242678193978222717.58335002782207
13:50:007822007822007820007820042.71334491782054
13:55:007820007823967820007823964.83623300782325
14:00:0078239678299778239678254316.74276926782468
14:05:007825437825437818007820484.85914076782101
14:10:007820487820487818007818011.02456000781866
14:15:0078191478200078115178150013.21912704781538
14:20:0078115078135778000078057040.83698695780537
14:25:007805747810037804097808034.47061699780722
14:30:007808037808037803347806106.30658700780590
14:35:0078063178200078063178105113.75368556781620
14:40:007813557817067811867812691.35020639781317
14:45:007812767819407812697819403.67948064781527
14:50:007820007820287814187814181.77237124781652
14:55:007814187816017812707814891.23660241781468
15:00:007812697815007810897813934.51304308781380
15:05:007810897812697804007810009.83863227780745
15:10:007809997812017808967810045.58379325781052
15:15:0078100278139978082078099817.39595691780999
15:20:0078100078100078082478082414.95205358780839
15:25:007808257810007808257808253.98157399780940
15:30:007808257810007804387808252.93873251780795
15:35:0078082578100078082478100013.17096885780962
15:40:007810007817997810007816008.93268268781278
15:45:007816007816017812957813015.69302077781521
15:50:007813017819287812957816077.07349798781651
15:55:0078162578202878153878202812.89390021781934
16:00:007820297822007817987821995.65584882782051
16:05:007816847824007815017824009.58034089781978
16:10:0078240078339478168478210042.01557627782749
16:15:007821007822507815017817143.82575592781982
16:20:007816897820357812217813573.04523813781566
16:25:007816817818937810997813752.35777818781339
16:30:007813877817787812417814062.35953828781521
16:35:007815007821377815007819361.83252020781804
16:40:007819367824977817607821755.03360861782132
16:45:007822317828637821337827609.80893223782392
16:50:007825017829977824257824915.88007580782570
16:55:007825737825937817617819986.39070273782128
17:00:007820007822287820007820854.02566495782052
17:05:007820857824437820517820512.81862470782221
17:10:007821637826077818657818663.36696950782168
17:15:007818677822237817607817603.88104045781918
17:20:007819257821527816657816658.76499480781741
17:25:007816537820967816537820953.32474833781856
17:30:007820177826077817567825273.11578224782367
17:35:007824197827107823277826971.21315175782504
17:40:007826987826987821817825002.79515929782384
17:45:0078250078298278225578247810.26353635782649
17:50:007824787824787822867824781.30750979782441
17:55:007824737824787821007821002.34115223782400
18:00:007822907822907818137818761.13351065781961
18:05:007818767822907818767821831.60635872781976
18:10:007821207824227820277824224.12716074782306
18:15:007824227829897820527829206.63587115782436
18:20:0078281278379778230178326322.07428483783234
18:25:0078326278420078307578405332.03775817783656
18:30:0078415978449878360078360410.43794289784014
18:35:0078360478400078300078350019.06176713783565
18:40:007835007835007826017829567.15362096782991
18:45:007829557833127827787833111.83420719782855
18:50:007830977837827827917836685.97215753783316
18:55:007836667836677832627832646.20720742783471
19:00:007831207832657827897831910.74960000783019
19:05:007831927836007831917833702.53843938783359
19:10:007832027835007832007832102.67369716783341
19:15:007832107836007830007832065.86002707783246
19:20:007832067834967830027834053.25770126783286
19:25:0078349678500078338778450032.66242398784543
19:30:0078438278533578423878524538.96717912784852
19:35:0078524578700078486278606753.10458069785761
19:40:0078541678657178511778563117.69884470785729
19:45:0078563178585378442078585314.94426026785100
19:50:0078578478700078549878596622.04015939786350
19:55:0078581078612778552078607521.37678063785947
20:00:0078610078734378594178701422.94759999786834
20:05:0078717078855078710378764925.15335500787967
20:10:0078764978841078539078597256.32054501787196
20:15:0078600078646378531378567213.04917249785851
20:20:0078578678578678400178496217.31293094784986
20:25:0078479278555378450178530012.26080741785063
20:30:0078525778525778457478500014.04006312784916
20:35:0078500078600078499978551820.32726711785584
20:40:0078551878666678551878575412.44900122786123
20:45:0078574678579778400178470019.81324311784841
20:50:0078470078472878325178325327.18326913783818
20:55:0078332078377578300178361012.85201362783430
21:00:0078390078403478216078265750.23083967782620
21:05:0078288078288078135078199817.67545180781858
21:10:0078199878208178000278099379.12439515781180
21:15:0078099378185578000178130439.26003443781000
21:20:0078130578234678102178122435.07550817781946
21:25:0078122978223878100078220622.03850591781870
21:30:0078220778300078177178299912.15906625782308
21:35:007830007830007822127822128.11594100782826
21:40:0078221478235278178078178012.63761933782045
21:45:007820007827997810147811835.65864177781971
21:50:007811847818457811837816355.77976724781498
21:55:007816317817237810007813915.04015590781296
22:00:007813087830007811907830008.20960453781992
22:05:007828677830007820737825003.10050807782565
22:10:007826007832007825077827324.95155911782913
22:15:007827777827777816907819975.32746793782189
22:20:007819977827667819217821008.66408317782493
22:25:007821737824687819377824684.00319260782070
22:30:007826887827077822347824795.86102751782495
22:35:007824797829007823527828998.18068510782654
22:40:007828007828977823787823816.12523192782618
22:45:007823867826227819007819987.20524867782054
22:50:007819987824567818977824544.31184482782078
22:55:007824197830007821137829545.96442252782870
23:00:0078295778449978295778385218.85254810783601
23:05:007838527840977834277837829.61150610783874
23:10:0078378778378778300078300011.46103572783315
23:15:0078300078318778189478205417.62781514782402
23:20:0078204178208178082278125721.70436429781355
23:25:0078129378200078129078187410.44994709781803
23:30:007818737820547812237818525.27695053781503
23:35:0078185178378178185178350015.04337150782944
23:40:007835007839577823577828549.43060786782930
23:45:007827007834967826987834962.65603279782963
23:50:0078350578551078320778531545.24787323784592
23:55:00785315789500784934789498165.27626447787542
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.