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
00:00:0071367871521671318471513022.94493448714106
00:05:0071513571573171335171398422.17605521714465
00:10:0071400071442371305471390314.38538903713680
00:15:0071376571439971204771417934.57591685713059
00:20:0071417971499171383671450312.44810529714286
00:25:0071444971520071396971520010.47137066714597
00:30:0071538371637371393271401833.16817508715134
00:35:0071401871439371306671401013.64337184713871
00:40:0071405071576571405071502413.46492858714885
00:45:0071502971580071500171500711.17922934715376
00:50:007150027150587145807147981.99195005714888
00:55:00714798714899708000709000181.15836522711106
01:00:0070899970951070699970869370.70905223708263
01:05:00709069720555708593718232223.36562884716177
01:10:0071723872030071591071897098.40822751717968
01:15:0071896971906571596571732660.70093496717397
01:20:0071728771802971540071641139.78002889716436
01:25:0071641171647471498571535125.66891584715562
01:30:0071504371707571501871577718.70353468716049
01:35:0071554371648671484571647033.61245413715514
01:40:0071647471647471388371388834.37809045714670
01:45:0071429671521171428671518415.37926952714764
01:50:0071507771516971393771504617.38741847714517
01:55:007151587160157146767147199.50813856715703
02:00:0071465271628071393671441210.45548657715168
02:05:0071441171497071250071436143.29623451713853
02:10:0071435471445271255271341014.28741545713422
02:15:0071301271386571156371203632.50450117712697
02:20:0071218071295971155771268729.80811054712423
02:25:0071295971306071010071062424.40185286711436
02:30:0071063771179871034971049715.63317282711036
02:35:0071049871184770925671175224.50964988710402
02:40:0071190471336671190471248321.34055482712836
02:45:0071248371248371115071159113.75450930711591
02:50:0071171671298271154071263213.74934537712551
02:55:007126427137707124487133483.16545921712962
03:00:007134557137827131187131221.94820625713357
03:05:0071298171316871134371222212.59986417712402
03:10:007126187130347120007120005.47949598712541
03:15:007121797125547118177123144.94187477712158
03:20:007123447123457112587118930.97659886711789
03:25:0071177071283671100071147213.57456390711653
03:30:007111577121727111577119438.70050866711616
03:35:007116977125427116647124133.95712996712227
03:40:007124247126617124237124995.82220666712508
03:45:0071282171522071282171448521.58182028714277
03:50:0071407571533071363571404013.50970216714561
03:55:007136397139937125697126476.58272062713041
04:00:00-
04:05:00-
04:10:007135407139497120497121969.36017365713287
04:15:007123327130637119517127837.88866795712781
04:20:007127857135757127827133070.94077000712981
04:25:007131747132247124957124954.62616770713023
04:30:007127797140007127797138314.83300223713732
04:35:007137927137927132467136480.94040000713670
04:40:007137327146417137327142283.69399900714163
04:45:007142037148137142037145706.46331102714495
04:50:007145007145357134887134881.32660000714111
04:55:007134947134947133257133690.43720000713383
05:00:0071358771464771358771428612.17984035714360
05:05:007142687142687138497138491.04500800713953
05:10:007138687144177136797141184.33671859713894
05:15:007141107146157139387143462.34665178714202
05:20:007140007140007128567130224.92610951713432
05:25:007128567138347128567137265.95987591713316
05:30:007134857142737131147142738.76917187713531
05:35:0071417271502271333871502216.48472111714362
05:40:007150227150227143987148996.84195441714768
05:45:0071460071541371438871527312.05484903714839
05:50:0071542971677871521271523516.81733182716066
05:55:0071559571665171551771646810.92120924716396
06:00:0071649471649471507671507616.42328294715755
06:05:0071507671559071442171532024.50886819714974
06:10:007153207160047153207155506.07530800715659
06:15:007155507156137147927153676.07931973715370
06:20:007153377156187153377156180.84200000715529
06:25:007154877158417151187151182.66673458715666
06:30:0071511871645071399871403318.49710666714805
06:35:007139277151527139277149308.89162850714466
06:40:007146537151127146537148770.85898000714737
06:45:007148787151537148787151532.76110000715026
06:50:007151537153447146547153441.90780000715044
06:55:0071515471515471118371313827.18697434712770
07:00:0071309671344371105671210118.65951050711981
07:05:007121737131427121737130706.01841599712611
07:10:0071300071311271022071064529.35347784711090
07:15:007107717121287106467118599.63111157711473
07:20:007118607126877115007121979.50344678712038
07:25:0071227371300071101071278915.22770967712188
07:30:0071286371364171286371319210.87263328713185
07:35:007130037140807120847135986.76910069713099
07:40:007135987139147131387132391.82199655713496
07:45:0071321871355571204271209412.16774193712565
07:50:007121207136817121207127767.38928083712990
07:55:0071283671292271035071149911.16357807711162
08:00:0071136171247870985071228529.21401803710991
08:05:007123677129667120157127636.79508973712553
08:10:007126387129987121367123276.16981200712411
08:15:007123277130007123277130005.68072829712514
08:20:007130007130007124637125590.92400000712640
08:25:007126737130007126227128973.19401401712716
08:30:007128987130007125737125732.86802802712765
08:35:007125747130387116417120624.93924257712258
08:40:007118017126147111717114914.44969100711773
08:45:007114927122607114917118285.01099800711963
08:50:007118557118557111787114865.85019299711368
08:55:007114867116057103767115869.05502676711022
09:00:0071117971399371117971308615.80390317713028
09:05:007131517132147125777126514.84010514712900
09:10:007126517131647118337127407.76029833712603
09:15:007127397133597127387132084.96330250713169
09:20:007131127140497130807133125.00140937713684
09:25:007132927144997131937136087.12470053713767
09:30:0071377871541571359871467331.98442152714878
09:35:0071470071563671369071462214.96031997715002
09:40:007145917156307139437140986.07043401714847
09:45:007141057145567136667138336.47508046714123
09:50:007138337138337135717136744.85520002713698
09:55:007140227146007140007141084.63200000714127
10:00:007141087152017141087152008.73012999714742
10:05:007152007152007143177143178.32562932714882
10:10:007145897146807130957133566.71471050714115
10:15:007133697144277133687142152.23411737714169
10:20:007142037145007136217141427.28361131714237
10:25:007140357141197132167136987.23428728713715
10:30:007137677140007130027130034.88676818713357
10:35:0071344071395071300071395014.17785801713425
10:40:007138707139187136037136032.17624000713731
10:45:007136197137477127417127683.19740744713312
10:50:0071305671314671221171280112.48758724712699
10:55:007128017133697128017128984.05881750712882
11:00:007128747135517128737135511.87656034713332
11:05:007135517138527132877132924.92901000713533
11:10:007133847136987133847134010.73199750713516
11:15:007134037142537134017142534.61375145713890
11:20:0071428871520071410271520012.97373435714822
11:25:0071493471544771449371489216.00729021715102
11:30:0071500271525671445371525610.80916399714895
11:35:0071499871533971481871481910.98716432715127
11:40:007147137153307145647151335.27677584715105
11:45:007154197155027144547147007.44909402714999
11:50:007147367152587147367152581.39565913715116
11:55:007151607151867145137147643.77672899714960
12:00:007144537148717144257144253.92824612714572
12:05:007143977148887143977148881.42812653714753
12:10:007146447152587146447152581.86256193715078
12:15:007151017152007146577152005.35406200714877
12:20:007152007153007151287153005.06473545715242
12:25:0071530071530071260571277239.18764998713701
12:30:0071287271337471193671318923.54240808712354
12:35:007131897137277125087135007.10875806713376
12:40:007135007141567131687137097.62516600713557
12:45:007137097137347130007130007.43700077713358
12:50:0071290071400071281571400011.74777850713430
12:55:007141857143627133687133686.33947500713773
13:00:007134467143777134257140694.39438719713848
13:05:007139987141937134267136924.53906395713889
13:10:007136907136957125007125027.59181517712909
13:15:0071250271334171217171296411.69823350712707
13:20:007131437135467129077133593.39885890713245
13:25:007131997135467131837131952.15219082713267
13:30:007133847134157130017134152.44600349713310
13:35:007132937132947128027128021.68704458712968
13:40:007128477138897128477138884.96322777713642
13:45:007138897138897135067136171.32652097713621
13:50:007136187139997136177139883.39200100713684
13:55:007139987139987136177136240.82212553713789
14:00:007136247139987136247138421.71690680713839
14:05:007139997140007136797138892.34750095713957
14:10:007138907140707136257138891.83348332713865
14:15:007138897140167137127138804.07432220713995
14:20:007138807139337135007135003.09133861713599
14:25:007136487138027132917136500.87109829713565
14:30:007133227150007133227150003.98610760714331
14:35:0071500071530071446471507914.45710168714918
14:40:007148637149587146347146734.49194642714743
14:45:007144657150507142597147963.04583929714731
14:50:007147717150247146337150241.37002999714767
14:55:0071502271550071474771532511.51912291715207
15:00:0071517571550071491971523211.35416777715374
15:05:007152327158007150647151145.01139440715400
15:10:007151107151107147757148013.08709000714833
15:15:0071480171560471480171560110.57090000715256
15:20:007155987155997147427152579.54369187715135
15:25:0071508571688071508571626831.50901833716026
15:30:0071639471700071628071628021.00015382716704
15:35:0071628071637971541671566115.70892017715898
15:40:0071566171585671500071528716.21032199715369
15:45:0071528871539871480971497111.18012358715030
15:50:0071497471530171381071503125.89536092714515
15:55:0071506971513971480071498015.97973032714983
16:00:0071494771498971471871471822.60553197714826
16:05:0071480071515371480071514825.71602444714872
16:10:007151257153017150017151800.97239632715189
16:15:007153017158147151987152122.38199946715363
16:20:007154747154847147017153975.78137517715236
16:25:007153977153977148017148482.17432999715041
16:30:007148557148897143437143846.12401387714694
16:35:007143917147787141737142044.31972720714441
16:40:007142207144797141717141713.24812943714336
16:45:007141987141987136437139945.60679220713916
16:50:007139877149697139847148462.45622125714584
16:55:007148467149497145997146721.88769374714808
17:00:007146727153987146727153983.49516454715132
17:05:007155007157507151067154146.68728643715419
17:10:007155067159807154447158002.71895024715613
17:15:007158007162767154897160748.31883451716000
17:20:007162167168007156837165359.91161977716317
17:25:007164847164847160007160042.88018000716119
17:30:007160037164317160007160905.97954000716125
17:35:0071627071750071600071750058.93977592717284
17:40:0071750071907171692071706596.82402812718182
17:45:0071714571810171667271799813.39236030717422
17:50:0071803371899671723871757717.42235725718079
17:55:0071757771757771682471682417.74675873717219
18:00:007168247169097160897162365.85682932716492
18:05:0071632671650671531071554111.91573469715690
18:10:007155417163507150007162507.21010809715637
18:15:0071625171667471599971647810.69531855716219
18:20:007164867169457161537162605.01156379716574
18:25:007161957165327156187159116.55952045716074
18:30:007158857164207155997159884.07291321716101
18:35:007159897166107159897161385.04899900716269
18:40:007161397170007161387168914.50384658716733
18:45:0071700071797571679871728718.25112637717400
18:50:007172677175437170027174914.23167083717282
18:55:007173467175657168937170224.88337683717124
19:00:007172187172187162877169308.87893381716851
19:05:0071693071701271613071701213.96858057716575
19:10:007168827170127165007168731.43340256716824
19:15:007168827168837165007165891.44889700716662
19:20:007167617167977167327167322.59460875716789
19:25:007166747167647166537167325.46030130716723
19:30:007167327172077166987168076.91152208716937
19:35:007167907167917164797167572.34001950716585
19:40:007167577167587165007165001.96000200716618
19:45:0071650071736371611471700011.04758698716946
19:50:007170007171527160007171529.18106949716550
19:55:007171377172307165877169292.82438855717057
20:00:007169877176997166487174059.98650095717266
20:05:007176897176937170627170622.67824704717381
20:10:0071706271805071571071585122.62422564716929
20:15:0071590471656971514871546224.95658584715967
20:20:0071562271603771400071493436.60639354714681
20:25:0071466271583771436071541924.01563867714967
20:30:007152837157347150107156037.52138612715470
20:35:007156037158067150087152143.65217846715603
20:40:007155387155567143637143634.97245040714640
20:45:0071436371517271377471455717.19142153714260
20:50:007147647154497145567153013.04691038715068
20:55:007153007153487143147149008.18020299714927
21:00:0071500071530071342071357514.45558321714361
21:05:00713694714178710000710000120.12377855711844
21:10:00709936711976708000711660161.91266900709697
21:15:0071197671232271100171190027.41893519711741
21:20:0071190071386071183771349745.63232098713220
21:25:0071362571369971200071200019.79099023713090
21:30:0071200071330071200071308913.58828739712602
21:35:0071308971440371303571384019.55127556713522
21:40:007138127138127128597134133.78972983713246
21:45:007132127133197127637129463.10774000713037
21:50:007130007132097120717125118.68022256712595
21:55:007125447135047125447133092.45273293713171
22:00:0071314671319771193771222916.77567299712618
22:05:0071222971235171050571142318.71474030711265
22:10:0071145271302471142371265017.18279237712340
22:15:007126267133507124517124624.26170986712820
22:20:007126617128997120717124515.99803232712437
22:25:0071253971320071241771290715.72577807712559
22:30:0071290771404971261571356710.78076579713602
22:35:0071356671416171261971332710.65472041713370
22:40:007134377139137130737134985.43566981713584
22:45:007134667134667130367133331.97362529713281
22:50:007133167137327128457135027.58418202713182
22:55:007135347137817133727136252.70936369713572
23:00:0071337271357671100071213216.27095348712224
23:05:007121417129087117897123209.70960115712263
23:10:007119857124297116277122478.23531963711889
23:15:007121007126377120007124090.56999507712262
23:20:007121507124477118287124473.85879099712207
23:25:007124467129897122247125924.22003674712794
23:30:007129017129897124767124762.96685620712753
23:35:007124787124867114737114734.81369197712164
23:40:0071131471287271013671257827.07568629711390
23:45:0071282971298971171371258013.07517790712381
23:50:007125827129897111547114622.52759407712074
23:55:007114617124127112887122995.42108553712016
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.