暗号資産価格データベース


2019年08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
00:00:001274896127672312451221248728118.415122851266266
00:05:001249998124999912281061228106183.965089791236283
00:10:00123120012381331231139123400074.635505751235376
00:15:00123417812358801226900123487780.841667571232834
00:20:00123451812387301233568123732952.294860331236453
00:25:00123732612378301234260123426031.596105151236142
00:30:00123412412381371233856123813718.383713631235745
00:35:00123660412367821234510123605610.572558531235627
00:40:00123605612367101232065123282622.833364311234617
00:45:00123282512347201229000123311150.185739661231723
00:50:00123311112332001229788123124037.173063021232084
00:55:00123065512314871226380123085326.527454411228901
01:00:00122960912343911228642123264434.936710991232043
01:05:0012326441234391123207112343914.177622301233134
01:10:00123439112348801230310123098812.481945091232320
01:15:00123098912325251228591123150024.085912501230638
01:20:0012315001231796122962012310028.552421851230487
01:25:00123096612309661225860123033924.255927311228257
01:30:00123060312306101227516122862416.857864591228737
01:35:00122942212294221220169122402786.883653361224144
01:40:00122402512268991217717121990063.737015321223529
01:45:001219890122252412100001222524109.668268241215694
01:50:00122212112312701221028123022371.192747561225955
01:55:00122863912310001227430123100033.414785301229253
02:00:00123100012331571229860123045322.542187571231297
02:05:0012305001233093122880512308662.478547121230793
02:10:00123240412328351230082123159913.271326531231832
02:15:0012315991231933123008412304246.338096761230830
02:20:00123088312324961229123123249611.068408001230748
02:25:0012324901232665123066612323156.420683111231932
02:30:00123257412355301232344123461710.263477821233910
02:35:00123460712384401234598123762017.611744881236752
02:40:00123761612430101237615124301037.255786461240290
02:45:00124194412469271239404124440128.555927451243623
02:50:00124452012465011244364124436430.101905501245198
02:55:00124436912479881243856124721130.333843351246374
03:00:0012479581248994124721112480916.319179731248033
03:05:0012482801248673124683412479715.555410011247737
03:10:00124713312475231242931124632424.941001261245433
03:15:00124578712486431245787124800210.509811041247491
03:20:0012480071248702124711312480064.120000191247974
03:25:0012480041249578124755512486118.327517681248925
03:30:0012494741249525124578712466457.406699811247799
03:35:0012465061247565124456012460256.453262041246154
03:40:0012456581245658124269212426927.022552491244159
03:45:00124269212450511241961124315718.835140891243418
03:50:0012440851244490124197112428276.967843171243535
03:55:0012429011244341124228012422801.172876001243530
04:00:00-
04:05:00-
04:10:00124101912426601239293124118116.837451361241533
04:15:0012411851242292123801612388759.173948301240515
04:20:0012385001242000123780512420006.044936021239439
04:25:00124102912480001240828124632824.062064221244772
04:30:00124753612494011245989124707322.456681591247535
04:35:0012462991248330124455012461279.200338561246654
04:40:0012464901248500124591612485003.466005521247033
04:45:0012492871249526124823012488708.123139541248828
04:50:0012486671248667124542912471914.390372431246776
04:55:00124774012495261247222124930213.149932441248435
05:00:00124816112540321248161125374645.484091431251430
05:05:00125368812543391250835125280710.160350361253011
05:10:0012530291254580125070112537847.412278201252525
05:15:001253784126062012533831256564104.154667411257414
05:20:0012571911259171125577912576959.175938751257542
05:25:00125752012637721257520126343618.571783361261012
05:30:00126343612673761261673126321537.001488211264646
05:35:00126305312651031237650123765094.172371931256538
05:40:001237650125682612330201249568188.728656011245024
05:45:00124930212567531247778125301747.129718601252758
05:50:00125302212551781251001125222923.090602531253108
05:55:00125217612603601251999125800058.710930901257455
06:00:001258020126600012557901263707108.898380051262272
06:05:00126369812650101257784126305263.189367671261253
06:10:00126267112650801260210126043319.077708391263186
06:15:00126043312650781255603126382160.549991381261957
06:20:00126377112650001262823126316316.490267891263823
06:25:00126329812637161260269126121624.460009451262454
06:30:00126100012610741256400125981124.117175261258559
06:35:00125981112646821259811126363917.700969051262646
06:40:00126363912679991263222126548967.557717101265148
06:45:00126524112692101263545126878728.385755341266662
06:50:001268000127823012669481272938128.302566961272827
06:55:00127293812734471263010126665995.086514371267209
07:00:00126665912682431262679126700134.257404711265255
07:05:00126589212736511265892127138233.208682381270749
07:10:00127145012752191268186127145828.258774061271371
07:15:00127100012729501267623126921121.341672301270077
07:20:00126914912717921268195127162919.162084661270039
07:25:00127102012719511269377127100037.735740931270689
07:30:00127100112725001263498127108869.464023891269559
07:35:00127109112725311269048127042211.831494011271385
07:40:00127000012700001265234126712814.274252701267474
07:45:00126714212673311259590126449676.274924531262341
07:50:00126400612700001263600126910119.975788371267354
07:55:00126992012748881267293126874187.203149891271404
08:00:00126794212723001266862126940017.831109511269271
08:05:0012694001270578126728012699809.848221721268979
08:10:0012697531270065126750012693249.627888711268697
08:15:00126921712728701268065127100014.142896251270582
08:20:00127098012740001270500127126041.939481321272158
08:25:00127218112722341268508127050017.975630421269938
08:30:00127048312704861267280126915917.184457031268593
08:35:00126863012689411265727126780022.396715761267571
08:40:001267801126868412553711265163157.497562101262517
08:45:00126400012731501264000126975375.266235131270146
08:50:00127118512730001269331126933143.449976191271665
08:55:00126935212703541265000126922746.948246541267769
09:00:00127019912745001269158126933297.141578171272034
09:05:00127026812730191269332126961011.384232271271479
09:10:00126959112695931265000126500039.091105751266641
09:15:00126500012676701264600126575245.592075741265505
09:20:00126672812671151260000126122138.077421641263061
09:25:00126150412652401261503126521010.553113371263626
09:30:00126427312642731259415125941525.187723571261255
09:35:00126000012631581260000126314120.441725681261391
09:40:00126300212655001260503126343412.399496151263670
09:45:00126343412648291261004126390010.350766541262524
09:50:00126389512673201263166126731912.580966681265910
09:55:00126731912701331267276127010831.480348451268793
10:00:00126822512710001265223126583442.804584271268421
10:05:00126670612682921265000126650022.751369941266534
10:10:00126650012669471260789126150034.519248041263607
10:15:00126115712659901261155126343146.727742401263709
10:20:00126343112654301260000126236533.230118741261975
10:25:00126236812634621258901125920726.066858881260777
10:30:00125920712607561256859126075618.191753501258381
10:35:00126070612608861258470125973116.865604651259764
10:40:0012604631260841125892912593476.345021841260247
10:45:00125994912633831258973126192614.608494551261680
10:50:00126199412626321259541126040812.055399701261345
10:55:0012603781262745125900012627458.848047101260685
11:00:0012629931263940126050012623489.059493141262499
11:05:0012617891264000126178812640006.134758271263130
11:10:00126400012655001263000126444021.219076371264469
11:15:00126370312642271260964126257710.949361831262647
11:20:00126256612639991262566126343720.681215721263069
11:25:0012634421263894126265012638946.623794811263242
11:30:00126399812665001263997126650017.526743801265458
11:35:00126650012669401263000126529579.338163991265095
11:40:00126517712652411262955126386415.696178671263638
11:45:00126386412639861262950126295010.097927521263713
11:50:0012629501264227126155512639128.701509681262895
11:55:0012640001265369126390012650009.478486011264552
12:00:00126502412672761264600126594911.733318451265616
12:05:0012659491267130126531312667056.543200001266357
12:10:00126670512700001265260126920032.129788111268111
12:15:001268645127000012645001268534161.681046431268170
12:20:001268364126900012635601266748129.683067051267160
12:25:00126669312666931263245126516326.634533461264547
12:30:00126525312689991265162126899319.401885601267500
12:35:00126898712697151267467126959923.636113431269232
12:40:00126959412697151265530126950043.063761811267456
12:45:00126949912697151267700126800045.935391231268973
12:50:00126846512684671264350126751922.762687251266546
12:55:00126746512674651264205126730313.598684321265884
13:00:00126730212689371264500126459430.530694491266758
13:05:001265007126601912576741261475115.956541581261909
13:10:00126243812632121259880126131623.650881501261405
13:15:00126131412649821260823126346412.995682491263562
13:20:00126328112632811259540126135216.310005651260912
13:25:00126135212644231261352126360016.286384681262845
13:30:00126358912652751263000126472313.408831801263865
13:35:00126504012665001263811126650023.685843471264811
13:40:00126649912665001264500126500012.645823561265302
13:45:00126499912661131262510126500015.863319841264364
13:50:0012650001266500126474012658819.321383011265589
13:55:0012655401266499126450012660007.606313611264920
14:00:0012654871266169126450012651513.764250001265546
14:05:00126454112650001262000126402811.178097951264060
14:10:00126382612641901262395126278510.475405301263220
14:15:00126267112635641261000126261121.150088711261857
14:20:0012617141263868126104612611247.410679071262328
14:25:00126115512637761261155126285616.064474781262278
14:30:0012623981263999126205512620558.524969411262941
14:35:00126320812653631262106126453713.936116761264599
14:40:0012647661264766126212112622665.202701741263069
14:45:00126313012641611261597126231113.027409821263174
14:50:00126216812629241259805126189512.030119461260784
14:55:00126189512649981260215126405810.882734721263081
15:00:0012644411264496126032112615936.465322961261857
15:05:00126159312632091257137125997432.047308191259301
15:10:00125934912598161250918125696184.117552311256008
15:15:00125695812575041253982125398212.650072091256169
15:20:00125300012561841248321125050358.002527101251847
15:25:00124975912540151245808125011561.662118571250305
15:30:00125132412524811246562125248132.262725181249801
15:35:00125248112555001251130125500017.465655831254319
15:40:00125500012555901251000125417018.010775141253924
15:45:00125422012568501251710125452720.156635791254323
15:50:00125580412572001255020125621310.665353851256302
15:55:0012562131256309125399012563088.301653271255185
16:00:0012563081257510125571012575104.756083671256847
16:05:0012571611258500125716112580008.299000001258068
16:10:00125850012600061258000126000023.445368581259076
16:15:00126000012602281256430125739113.304966451258421
16:20:00125737012580061256423125734314.034087001257176
16:25:00125734312589341255000125761444.192461231256463
16:30:00125716012571601253595125359510.585945871254996
16:35:00125449712559591251000125199918.462930371253733
16:40:0012527591255900125199912555216.824943871253799
16:45:00125508312575551254312125717029.641461151255953
16:50:00125755412590001255200125742724.733318261257718
16:55:00125742712615741255707126157454.855216451260211
17:00:00126157412662991259545126491356.301503271262061
17:05:00126452912670011262951126499958.984147481266070
17:10:00126462612647881261683126328217.902333301263655
17:15:00126350212641081261406126370314.437039561262681
17:20:0012637031263939126138212626458.748161161263180
17:25:0012629481263500126167212627105.619146461262575
17:30:0012627121262974126213612629553.489447121262745
17:35:00126295512649661262955126349916.714866641263782
17:40:00126349912634991260002126286732.029246881261503
17:45:00126300012643701259240126237525.066051311261888
17:50:00126147312621141256801125830214.652739991259310
17:55:0012583021261529125770712605593.446382351259789
18:00:00126064112616711258910125904712.824256961260011
18:05:00125941412621601259311126200026.527292141261142
18:10:00126200012646971259900125990057.340618431261571
18:15:00125990012604191258002126000628.736439611259782
18:20:0012601031262550125908412601727.525854211261181
18:25:00126016412601641255930125857636.657098421257881
18:30:00125783112610011257000125807217.881956151259344
18:35:0012580921260500125809212589616.141600141258882
18:40:0012582431260399125758212585736.954407441258520
18:45:00125839912597571254475125651913.990112921255873
18:50:00125652312587661254612125732517.274072161257175
18:55:0012568331258618125641712580007.704679591257360
19:00:0012585801258999125400012543156.521249761256424
19:05:00125527212572821252599125380528.611487581254566
19:10:00125325212558551252559125460712.417723181254335
19:15:00125451112574741254055125600010.347720641255402
19:20:0012560001258341125565012561029.793585211256971
19:25:00125701812585791256554125840022.725682221257526
19:30:0012578591257943125600212569215.625355211257149
19:35:00125691412569141253830125532419.533231811255450
19:40:00125578712570001252582125531423.922691301255124
19:45:00125531512568771254882125527918.455497481256031
19:50:0012562511256885125523112559457.525494341256203
19:55:00125589512569711254015125501211.133373941255226
20:00:00125498012550501250000125277448.750171871251739
20:05:00125174912583661251749125608922.946724461255365
20:10:00125608912580491252490125796813.579405351255782
20:15:00125794912610001257949126100035.318873031260049
20:20:00126099912610001257151125800012.315484001259813
20:25:00125834612591151257695125904524.368584511258238
20:30:00125811512581261255010125600012.329806021256409
20:35:00125600012575701254500125508610.711405651256041
20:40:0012550861256735125321212538635.720979431255237
20:45:0012541621256500125284212565007.327536821254261
20:50:0012555471257500125408012556276.380403611255590
20:55:00125511012560491250200125162220.055231031252515
21:00:001251622125599912450001255998110.911836251250657
21:05:00125599912586051254992125546337.951776851256830
21:10:00125546312570001253242125653222.589206311255189
21:15:00125650012612501256235125972135.218848091259136
21:20:00126000112605271257970125888929.223242051259260
21:25:0012586341259449125705512587233.721033931258369
21:30:0012586731258723125647312571415.700560341257249
21:35:0012571411258317125708412573694.130625191257603
21:40:0012574291259674125736912596741.584883681258520
21:45:0012599481259949125730012577516.035728851258565
21:50:00125774412579551256500125689528.737733521257465
21:55:00125689412580591250500125499772.697828991254576
22:00:00125499712555001252777125550017.546625651253861
22:05:00125550012555001251332125317415.922316041253215
22:10:0012528321254044125246512538657.261884811253317
22:15:0012538651255069125297012530056.512156191254119
22:20:00125295512542681251011125271617.666026571252892
22:25:00125277212538111252000125245814.583562141252599
22:30:00125243512542161250000125000026.661292001251625
22:35:00125092212542321249590125253832.751571771251485
22:40:00125163212522441245960124731024.284576591248110
22:45:00124866612525501246371124697523.769828431249580
22:50:00124841112503501247005124815126.283750931248236
22:55:001248034124849812370001237000106.276018821241916
23:00:00123869912425001232321124249267.861030861238279
23:05:00124227012444251240639124245627.471105171242540
23:10:00124205512420831235350123784341.249641221238534
23:15:00123797512440001236021124125730.463796371241377
23:20:00124190412430871239740124185110.363427821241312
23:25:00124071812414511235000123675525.875459711236820
23:30:00123711512400001237115123950024.926631321238746
23:35:00123950012423601239122124192218.229495911240811
23:40:00124192212422141238710124008628.377102411241258
23:45:0012402701241770124004512408005.231037481241218
23:50:00124171312447801241534124478020.165197611242738
23:55:00124470012448501242544124254411.856371781243634
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.