暗号資産価格データベース


2018年09月08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
00:00:007136787141557131847139627.97188498713603
00:03:0071396371573171386071540020.81723855714628
00:06:0071563771563771360071363215.51463616714192
00:09:007136317143867132037137106.89839146713855
00:12:007136017144237130547139038.30422757713548
00:15:0071376571376571204771342722.99080037712700
00:18:0071325271478871322571478819.17115517713979
00:21:007149917149917138367138364.77706660714263
00:24:007144107149317142137145626.81030000714626
00:27:007142287152007139697152003.74607066714541
00:30:0071538371637371393271461829.64981425715237
00:33:007142947148997133867136364.66412083714153
00:36:007133317142167130667141796.28754044713729
00:39:0071428071501571378071443012.40458254714224
00:42:007145007157657145007150247.27041744715283
00:45:007150297158007150107152497.15730590715407
00:48:007153907155577147217147214.85365483715257
00:51:007146807150587145807146650.96321566714870
00:54:0071466971489971118071180077.45897681713002
00:57:00711845711845708000709000103.89639141709699
01:00:0070899970941170699970878750.94466912708023
01:03:0070878771213770792871180352.54496287710035
01:06:00712231720200710813719367153.70221348716678
01:09:0071936772055571599071724175.08750791718143
01:12:0071724072030071591071897060.20355520718338
01:15:0071896971906571596571754532.15676738717319
01:18:0071754571850071620071720635.52356524717477
01:21:0071720571788971540071659730.16312836716210
01:24:0071597471678571498571600221.74479871715631
01:27:007157017164747150467153516.56162000715647
01:30:0071504371707571501871621212.91469000716120
01:33:0071606171630871484571558113.10047762715566
01:36:0071558171610471512271560221.30729719715488
01:39:0071560171648671469471486214.85484802715626
01:42:0071478271523471388371388824.51676643714346
01:45:0071429671521171428671484112.38197725714732
01:48:007147377151847139377142507.50239163714518
01:51:007142507146917141337146519.78603757714492
01:54:007146517159367146517154397.36870822715424
01:57:007155407160157146767147195.23571188715656
02:00:007146527162807146527152837.48757978715376
02:03:007153117153117132557132559.24149422713894
02:06:0071339471497071250071385734.47764708713877
02:09:007140937144527132197141776.90606710714077
02:12:007144017144017125527134109.92634835713193
02:15:007130127138657130127133641.32914354713717
02:18:0071311571331971155771200342.55269611712570
02:21:0071200371281271177771254116.74635940712463
02:24:0071280671306071086771205313.18213136711946
02:27:0071180271180971010071062412.90413416711065
02:30:007106377117987106237111767.26173574711165
02:33:0071147971161470925670982918.35361064710437
02:36:0070991371122470991371105111.64690967710480
02:39:0071085771336671085671273918.39567747712628
02:42:007127137132187121087124835.82544400712774
02:45:007124837124837114657124044.22817846711993
02:48:0071207771277871115071246115.62953382711776
02:51:007123267129827122907124506.20767239712747
02:54:007124967127277124487126392.79555642712579
02:57:007129327137707126517133481.80837279713256
03:00:007134557137827131187135221.13120625713457
03:03:007132987135227122887122884.54145325712793
03:06:007123807124607113437120374.29955119712000
03:09:007117797130507117577128487.34125164712628
03:12:007127767127777120007120002.71410407712300
03:15:007121797125547118177123154.55787477712156
03:18:007120897123457120267120260.64000000712172
03:21:007118277119317112587118710.68229886711646
03:24:007119067128367117697126804.19651248712029
03:27:007126837128367110007114729.41635142711486
03:30:007111577116487111577115281.86680169711462
03:33:007114977121727112817117097.17040697711660
03:36:007117097122597117087120741.58941996712075
03:39:007120897126617120897126612.59321666712468
03:42:007126617126617124937124995.26000000712499
03:45:0071282171522071282171478919.95711715714266
03:48:007147237147707140747147702.41470313714361
03:51:007150117153307140717140717.99653567714831
03:54:007140717146387133667133665.30816649714097
03:57:007133237135177125697126475.99772062712984
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:007135407139497120497121969.36017365713287
04:15:007123327130637119517127807.59866795712781
04:18:007127837127867127827127820.39000000712782
04:21:007127857135757127827135730.83077000713001
04:24:007133077133077130847132230.73809720713195
04:27:007132227132247124957124953.89807050712991
04:30:007127797138247127797133720.82490223713271
04:33:007133727140007133727135574.15810000713824
04:36:007135077137917132467136400.70040000713660
04:39:007136487144007136487144000.68202000713973
04:42:007143957146417139757142283.10197900714190
04:45:007142037148137142037144666.16491102714493
04:48:007144687145947142457142460.42300000714516
04:51:007143827143827135237135231.19200000714079
04:54:007134887134947133257133250.31720000713388
04:57:007133257133867133257133690.13000000713379
05:00:007135877146477135877144205.30025347714305
05:03:007144207144207140007140817.17458688714390
05:06:007140767140767138627138620.71000000713903
05:09:007138497140407136797139683.62032659713857
05:12:007138257144177138257141180.75640000714065
05:15:007141107146157139387144611.89664232714187
05:18:007141937144787138447138831.38501307714027
05:21:007138457138837130007130003.12210590713415
05:24:007129917136737128567134394.92887591713163
05:27:007134087138347134017137261.90000000713558
05:30:007134857136427131987132605.41725861713436
05:33:007131147142737131147138724.04009278713709
05:36:007140747146477135897142037.52323554714010
05:39:0071447771502271435571481512.39648850714730
05:42:007148137149407145527148992.71877196714816
05:45:007146007149397143887145976.41445148714571
05:48:0071486671677871486671666914.83431336715759
05:51:007164687166527153057153056.97340801716046
05:54:007152127159767152127159761.38700800715489
05:57:0071599971665171596171646810.18420924716449
06:00:007164947164947159847161664.40601000716358
06:03:0071610071624171507671517918.65418527715388
06:06:0071505071556171442171532116.88175586714895
06:09:007153207159627153207157715.11000800715583
06:12:007159267160047155507155501.95550000715687
06:15:007155507156007147927155415.24092173715339
06:18:007156067156137150717153370.84839800715557
06:21:007153387156137153377153370.36800000715433
06:24:007153727158357153377158352.11413000715734
06:27:007156187158417151187151181.01660458715499
06:30:0071511871645071413171485116.25390666714881
06:33:007147417151527139277151524.87330000714268
06:36:007149217150937140827150916.17152850714539
06:39:007149307149307146537146540.53898000714700
06:42:007146757151127146757148770.41000000714829
06:45:007148787150657148787150652.64110000715020
06:48:007151537151537148777148770.16000000715119
06:51:007150837150837146547147130.21000000714929
06:54:007150737153447136907141757.75580000714402
06:57:0071406371406371118371313821.08897434712350
07:00:0071309671344371105671172811.94297000711800
07:03:007118687127397118687122588.86484050712285
07:06:007124007129927124007128102.47431600712710
07:09:007128117131427119587119584.37658788712759
07:12:0071183671248871022071064526.37268995710915
07:15:007107717119317106467118736.83693758711319
07:18:007119177121287115007115005.10907399711815
07:21:007117767126877115927123186.48466900712112
07:24:007123187123647110107115355.42464578711854
07:27:0071149971300071149971278910.50694167712362
07:30:007128637136417128637130007.37283328713174
07:33:007134507134507128187129793.87080000713187
07:36:007129997129997120847128492.74250001712384
07:39:007131107140807131107138574.22159723713652
07:42:007136817136817131387132391.25600000713407
07:45:007132187135557121347122467.67093331712615
07:48:007124377130327120427124264.77290862712469
07:51:007124817136817124817132966.10318083713056
07:54:007130787130787125007126541.24100000712776
07:57:0071250971250971035071149910.93257807711129
08:00:0071136171155770985070985013.11513103710314
08:03:0070992171296670992171255319.75550400711748
08:06:007129077129087120157121511.53666973712255
08:09:007125367129987123267129973.13841500712630
08:12:007129657129657121367123274.63320000712333
08:15:007123277129937123277125004.68572829712468
08:18:007125007130007125007128951.21500000712775
08:21:007128957130007125007125000.22600000712667
08:24:007124637126747124637126732.19000000712631
08:27:007126227130007126227128971.48201401712766
08:30:007128987130007126907128562.15702802712824
08:33:007125747126527125737125730.82100000712584
08:36:007129087130387125747129801.21940792712994
08:39:007125737125747115547117774.93868565711984
08:42:007117977126147111717114913.12084000711702
08:45:007114927122537114917122393.06999800711873
08:48:007121557122607113517113673.56110200711829
08:51:007112657114867111787112933.24004549711270
08:54:007112937116057111917113932.63203050711381
08:57:007114967115867103767115867.41304176710956
09:00:007111797130007111797130004.68516223712272
09:03:0071300071399371289071308811.22184094713345
09:06:007130957131737125777125774.52700514712906
09:09:007126547127337118337121054.95298332712366
09:12:007124577131647124577127403.01731501712996
09:15:007127397133597127387132003.40749250713178
09:18:007132007135007130747135002.25482000713154
09:21:007135007140497132617137043.66429937713804
09:24:007137037137037132117132861.90410050713386
09:27:007133247144997131937136085.85870003713869
09:30:0071377871536171359871482225.58572882714857
09:33:007148227154157146137148617.00569270714950
09:36:007150347155007150327154998.07662000715335
09:39:0071543371563671369071431111.40418397714758
09:42:007142907146497139437140980.94295001714202
09:45:007141057144707141057144311.30927000714258
09:48:007144497145567135717137388.56601048713934
09:51:007137387137387135797136631.44500000713692
09:54:007136747144107136747144102.61200400714040
09:57:007144107146007141087141082.02999600714236
10:00:007141087146097141087146092.79822999714211
10:03:007146097152017145067148588.12323756714942
10:06:007147977150477147977150465.43610176714951
10:09:007148357148357140237140735.52860050714351
10:12:007141007141007130957133561.88430000713596
10:15:007133697142967133687141000.84006003714086
10:18:007141007145007141007144263.65023728714306
10:21:007144577144577136217143464.42749137714188
10:24:007141507141507140167140193.29988000714066
10:27:007140167140167132167136984.53434728713517
10:30:007137677140007134007134011.37210000713514
10:33:007134547136967130027134174.29496775713315
10:36:007134517134547130007134544.77783144713327
10:39:007134547139507134547136739.72066700713514
10:42:007137457137467136037136031.07530000713687
10:45:007136197137477136037137460.94060000713644
10:48:007137467137467127417129292.60676182713163
10:51:007128407128737122117128408.54890286712635
10:54:007128037132397125907128516.81757550712833
10:57:007128527133697128527128980.82997200712982
11:00:007128747135387128737135381.17656034713205
11:03:007135467135517135447135510.70300000713547
11:06:007136667138527133267135450.93630000713662
11:09:007138347138527132877136984.10971000713501
11:12:007135997136977133847134010.61199750713532
11:15:007134037141577134017140734.34375145713868
11:18:007142327142537142317142530.27000000714241
11:21:0071428871500071410271499810.76473435714782
11:24:007149507152007144937145295.12282979714904
11:27:0071486971544771474071489213.09346042715165
11:30:007150027152007146337149469.76036399714891
11:33:007148217153007144537153006.86509432715094
11:36:007152677153397150007151343.11301000715190
11:39:007151357152447145647150643.95948905715007
11:42:007149067153307149067151333.37514679715183
11:45:007154197155027144547148997.20911400715009
11:48:007146557152587146557152580.59128002714854
11:51:007151607151617151597151600.84435913715159
11:54:007151627152587150817150811.61595040715105
11:57:007151867151867145137147642.36077859714882
12:00:007144537148717144537147872.74126099714602
12:03:007147837147837143977145051.27698913714496
12:06:007147337147877147337147331.20812253714778
12:09:007147347148907146447148900.58106193714856
12:12:007149997152587149997152581.41150000715140
12:15:007151017151017146577150004.74975200714849
12:18:007150007152007150007152000.74705630715113
12:21:007152007152587151287152582.62718913715205
12:24:0071525871530071356071392113.27432946714476
12:27:0071356071506071260571277228.20812054713466
12:30:0071287271337471193671288723.13180808712341
12:33:007128887131917125087127191.36325000712918
12:36:007125097137007125087137004.69610806713417
12:39:007137247137277131687135966.72138600713483
12:42:007137227141567136607137092.36378000713787
12:45:007137097137347134517137332.42237077713697
12:48:007137347137347128157128156.89865950713109
12:51:007128167136307128157135966.98817700713373
12:54:007137957143627137287138993.81879600713994
12:57:007136627140537133687133685.39625100713700
13:00:007134467138797134257138782.14701022713544
13:03:007140007143777138877138874.16210697714088
13:06:007137077139007136477138192.10180000713811
13:09:007134267136957130487133643.31993445713272
13:12:007136837136837125007125024.79441467712743
13:15:0071250271334171217171278810.82840239712681
13:18:007127787133587125037130031.65856753713143
13:21:007130407135467130007131841.47012248713401
13:24:007130377135467129577134151.65316131713126
13:27:007134107134107131837131951.63902951713248
13:30:007133847133907130017133902.23600349713300
13:33:007134147134157132937132940.31000000713376
13:36:007130007132667129107129570.92850608713014
13:39:007130017131477128027131470.92423850712898
13:42:007133007138897130757138884.69752777713678
13:45:007138897138897135067136180.53652097713626
13:48:007136197139997136157139992.77800050713675
13:51:007136357139997136177136191.31900000713666
13:54:007136197139987136177139930.61612283713849
13:57:007136247136247136177136240.29100320713620
14:00:007136247139977136247139241.14799780713865
14:03:007138007140007136247140002.02851202713940
14:06:007136797139037136797138860.35554963713877
14:09:007138877140707138877138890.99202069713956
14:12:007138897139737136257138891.37381093713811
14:15:007138897140167137127140011.12432220713987
14:18:007140017140047138807138802.96000000713998
14:21:007139337139337135007135002.64014136713615
14:24:007135007136487134897134890.88319620713531
14:27:007134767138027132917136500.42909934713568
14:30:007133227142197133227142191.75912258713884
14:33:007143507153007143497153008.06303754714973
14:36:007153007153007144647150007.08827444714772
14:39:007150007150797147727147722.55535657714890
14:42:007149407149587146347146733.46936457714733
14:45:007144657150507142597149782.59439929714766
14:48:007145887150497144057147710.46144000714531
14:51:007149357149357146337147571.05000000714693
14:54:0071479271550071479271500010.20691451715243
14:57:007150007153257147477153251.62223839714946
15:00:007151757155007150747151873.21761954715350
15:03:007155007155007149197153008.85737922715374
15:06:007152327158007150647150643.41556341715500
15:09:007151247151277150427150851.45500000715095
15:12:007148077148077147757148012.50709000714781
15:15:007148017152707148017152195.06190000715114
15:18:007151747156047149937155035.82670000715393
15:21:007153637154047147427150008.98595687715118
15:24:007152587152587150857152061.16606500715170
15:27:0071520671688071512471626830.58298833716052
15:30:0071639471700071639371664111.56315382716815
15:33:0071660071664271613771613712.52310000716493
15:36:0071613771613771541671590811.09691000715805
15:39:007161527161527150007152116.76094447715514
15:42:0071542271557971500071528710.97528769715345
15:45:007152887153987150007151578.00712358715066
15:48:007150867153017148097153018.21400000714966
15:51:0071527571527671381071498918.69436092714332
15:54:007149997150767149997150767.49940050715009
15:57:0071507671513971480071498010.64032982714970
16:00:0071494771498971473371480018.05932501714832
16:03:0071480071500271471871500128.47885623714849
16:06:007150027151537149017151481.78337517715041
16:09:007151257153007151257152990.32000000715222
16:12:007152247153017150017151800.65239632715173
16:15:007153017158147151987152091.46599946715458
16:18:007152167154847150037151652.67850000715280
16:21:007151677154587148057149033.69907517715210
16:24:007147017153977147017153460.45980000715185
16:27:007152467152467148017148482.03432999715020
16:30:007148557148897145657146854.08855085714800
16:33:007148537148677143437144662.30576302714495
16:36:007146157146157143027143022.95291998714507
16:39:007144647144647141737144532.04820722714327
16:42:007144537144797141717141712.29642943714291
16:45:007141987141987136437139684.31675920713920
16:48:007141747141757138387141151.44583300713915
16:51:007141157148527139847148521.61001701714504
16:54:007148677149697145997148331.63338740714827
16:57:007147077148767146727146720.94471058714844
17:00:007146727147877146727147870.09400000714770
17:03:007147887157507147887152414.56226454715250
17:06:007154137154137151067151060.66900000715208
17:09:007154117155227154117155225.38172643715421
17:12:007154947159807154897158002.19441024715641
17:15:007158007160007154897160003.50691731715937
17:18:007159527162767156837158645.89941720716003
17:21:007160557168007160287167847.07411177716325
17:24:007166677166677160007160003.04268800716407
17:27:007160507161997160007160041.58750000716090
17:30:007160037164317160017162765.38656000716131
17:33:007160827162767160007160000.90466000716103
17:36:0071600171750071600071682047.11824438717290
17:39:0071682471907171677871838290.40083297718122
17:42:0071796271874371692071706517.93304669717914
17:45:007171457175807166727174497.25285557717147
17:48:007174287183957174287183828.08350373717844
17:51:0071861171899671725671725713.89835825718139
17:54:0071725071757871685271700015.27505499717286
17:57:007170007175777168247168244.05170374717065
18:00:007168247169097166337166332.76002745716669
18:03:007166337166347160897162004.85440187716320
18:06:007162097162107153107155549.83813469715585
18:09:007156497156497150007155104.12275001715319
18:12:007156037163507155057162503.40735808716019
18:15:007162517166747160877161284.90538692716322
18:18:007164327164867159997164386.50713163716150
18:21:007164387169457162767164373.92734128716651
18:24:007164507164637161537164021.85342746716370
18:27:007164377165327156187159115.07311550715981
18:30:007158857164207155997161683.65290321716112
18:33:007160147161497159887160492.56301000716005
18:36:007164017166107161657166001.92899900716547
18:39:007165247168157161387168152.00201900716410
18:42:007168917170007165557168913.47882758716798
18:45:0071700071790271679871790215.28718860717330
18:48:007178827179757171607172672.97393777717761
18:51:007170467173777170027171911.76366083717260
18:54:007171917175437169737170005.17188163717199
18:57:007170017175657168937170222.16950520717143
19:00:007172187172187163727166616.43581236716862
19:03:007165787169317162877169254.85193545716861
19:06:0071648971689771613071668111.27471857716494
19:09:007166817170127165007168520.81734993716778
19:12:007170107170127166667168730.90110063716923
19:15:007168827168837165007167121.13999800716671
19:18:007167607167977165007167970.49099900716687
19:21:007167967167977167787167951.68650815716795
19:24:007167787167957166537167321.46363830716731
19:27:007167327167327167007167324.72266360716729
19:30:007167327170127167017167011.99800034716791
19:33:007167027172077165317165315.21452366716974
19:36:007165317167577164797167571.91901758716568
19:39:007167577167587165197165191.12000200716718
19:42:007165207166987165007165000.96000000716519
19:45:007165007166747161147166741.58770430716445
19:48:0071677671736371600071713717.07989268716779
19:51:007170007170007168067169001.43105949716942
19:54:007171377172307169887171841.41710821717111
19:57:007172307172307165877169291.53728034717014
20:00:007169877176997166487173867.94117094717229
20:03:007173857176937172377173793.41413101717400
20:06:007171607175197170987173160.87844494717436
20:09:0071731671805071682471688511.09181513717349
20:12:0071677571722271571071585111.96341161716552
20:15:0071590471656971569271569216.57524873716158
20:18:0071569371605371514871537012.27600701715526
20:21:0071518371603771442971451815.10551687714881
20:24:0071451671544171400071533035.74010846714586
20:27:007155147158377152057154195.88173698715447
20:30:007152837157347150107155786.37038712715468
20:33:007155787158067153807156851.96647846715597
20:36:007156207157057150087151932.04569800715637
20:39:007153417157047143947147262.90743570714940
20:42:007147647147817143637143632.85601570714533
20:45:0071436371457571377471452312.67322120714110
20:48:007144707151787144167150135.58500933714690
20:51:007150137154497148147149851.83110138715245
20:54:007153487153497149957153001.20309850715300
20:57:007153007153007143147149007.12610449714872
21:00:007150007153007142017142015.02039100714890
21:03:0071420071492771339871379018.14263268713921
21:06:0071376271413571340371359814.38353148713687
21:09:00713864714178708000710023201.58893084710343
21:12:0071031871197670891271166057.35654476710307
21:15:0071197671232271100171165123.20748546711714
21:18:0071182671360071138871360026.98323417712691
21:21:0071347671386071312371316120.93286393713603
21:24:007132177137317132177132917.99832588713455
21:27:0071329171329271200071200013.72033696712944
21:30:007120007133007120007130269.60039960712488
21:33:0071302671440371280071440316.37382124713318
21:36:007142397142397134277134283.70947411713867
21:39:007132357138407130357135904.02686800713422
21:42:007136917137007128597134133.21872983713162
21:45:007132127133197127637128021.60373800713003
21:48:007130387132547128077130032.48400200713070
21:51:007129477130857120717126877.55521996712536
21:54:007125107135047125107133451.12742643713119
21:57:007134137134137129377133091.47030910713146
22:00:007131467131977125207125978.93862402712814
22:03:0071287371287971149971149910.11267860712250
22:06:0071149971192671050571150915.50425938711188
22:09:0071120071300971120071231714.84185944712229
22:12:007124067130247124067126503.27578422712567
22:15:007126267133507126257129592.37445328712824
22:18:007127507130007120717120714.58580224712518
22:21:007121217126167121217126161.87741666712458
22:24:007128977129547124197125412.44704311712626
22:27:0071241771320071241771290714.70080496712556
22:30:007129077138587126157135473.72407960713404
22:33:007135477140497126197130789.51988739713522
22:36:007133957141617132477133697.19310205713505
22:39:007133287137207133277133662.68071766713493
22:42:007134377139137130737134983.75336931713582
22:45:007134667134667130367132441.78252318713298
22:48:007132447134957130467134950.33149415713260
22:51:007134967134967128457132665.19478998713053
22:54:007130117137817130117135032.84999900713509
22:57:007136007137197133727136252.10836469713541
23:00:007133727135767122447122446.00415001712836
23:03:0071224471290871100071270111.99766942711964
23:06:007125967126687117897121646.86873520712187
23:09:007119857123207116277118552.94470524711970
23:12:007116277124297116277122476.40061439711924
23:15:007121007126377120007122470.38758983712176
23:18:007124477124477121507121500.30640524712329
23:21:007121997124477118287122602.77472999712137
23:24:007124457124477122537124471.08006100712420
23:27:007124467129897122247125924.10003674712804
23:30:007129017129887126447129151.71557963712802
23:33:007126207129897122257124813.51355134712543
23:36:007124827124867120877120871.17360812712191
23:39:0071200071253971013671234124.26708686711212
23:42:007121357128727119027125784.18640851712503
23:45:007128297128307117137124608.48981791712234
23:48:007124337129897122477124515.34745999712677
23:51:007124377124377118767120110.67982490712247
23:54:007119787119787111547119653.23066917711665
23:57:007120627124127117047122993.27608553712173
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.