暗号資産価格データベース


2019年08月24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
00:00:00110391411060001102000110380049.095888811104063
00:05:00110500011050041097618109976559.939015961101326
00:10:00109961211021931099612110134934.430414701101107
00:15:00110228911052801100670110172761.099414781103173
00:20:00110238011023801099586110075017.577829281100855
00:25:00110088211011501098722109901421.528266181099562
00:30:00109900011000001098557109857826.187776971099382
00:35:00109857910988631095680109600030.966474351096926
00:40:00109630010970011095004109618614.542331201095957
00:45:00109625010971851095100109718512.807957521096255
00:50:0010970001097000109549410955362.649395261095695
00:55:0010957191096700109552310965324.402403241096197
01:00:00109668010975011095781109680016.455589721096937
01:05:0010968001096874109540210959735.255065851096006
01:10:00109525010965751095000109657416.870707941095686
01:15:0010965741097459109589810965188.742998541096760
01:20:0010975001098803109667310985008.108961601098057
01:25:0010985021098839109750310975247.253657601098346
01:30:0010975041099500109750410993608.546142831099015
01:35:00109835511005231098263110052310.070082751099576
01:40:0011004361100693109863110996647.919202071099591
01:45:0010986431099645109750510975129.435821891098604
01:50:0010975151098755109589010979027.286500001097050
01:55:0010979021097902109596010961441.543188991097143
02:00:0010965971096786109552510960025.752404201096296
02:05:00109600110985711096000109800012.727137131097818
02:10:0010980001098636109639410973844.631300491097721
02:15:0010983881098407109655410970471.130751361097439
02:20:0010970641097813109579310960006.867860351096572
02:25:0010960001096213109541810962136.172045271095853
02:30:0010967991097940109656310978038.689759081096971
02:35:0010978031098496109646110984962.517999501097215
02:40:0010982291098229109703910975581.310380761097681
02:45:0010975371098675109735610975173.763826781097852
02:50:0010981551098156109720710972070.979260271097701
02:55:0010971871097432109683210973291.773002001097126
03:00:0010972361097650109715910971661.366000001097513
03:05:0010971891098383109639310970536.806162801097506
03:10:0010969961097499109566010965582.087020751096627
03:15:0010958491097478109550010963816.683567751096165
03:20:0010966771097329109583810971787.411344801096946
03:25:0010971801097929109656410971011.939970001096994
03:30:0010969101097963109544510979632.351993501096666
03:35:00109713410972071095481109583517.393401961096481
03:40:0010958551096792109585410967920.964935011096417
03:45:0010969541097367109643810970182.006001011096747
03:50:0010969151097691109628210971301.543369601097089
03:55:0010963641098430109636110969222.648030001097454
04:00:00-
04:05:00-
04:10:0010980481098048109583410958542.819205241097117
04:15:0010959771097795109595510969964.016300001096981
04:20:0010979381097958109653410971122.503866331096849
04:25:0010962311097000109596510959651.635701491096229
04:30:00109596510961971095000109601310.104613861095351
04:35:0010954341096092109500010959792.980999001095700
04:40:0010959431096010109508110959291.454000001095679
04:45:00109592610961031093340109578820.525645391094785
04:50:0010956471096685109520510966855.654333831096248
04:55:0010969071097529109593810974196.155413981096849
05:00:0010974881098116109687310974685.714226901097718
05:05:0010971441098338109714410980333.945387041097862
05:10:0010981201099942109812010999423.595543111098800
05:15:0010999121099958109722210985575.225270381099157
05:20:0010979991098940109698110969811.596191801097836
05:25:0010969811097535109698110975351.682496561096998
05:30:0010975511098220109474110947418.456797201096821
05:35:00109474110962901083890108946780.640586971090214
05:40:00108956710918991087571109189914.035307951090230
05:45:0010918991092812108961810908699.192958821090809
05:50:0010907641091114108865810890764.205322701089729
05:55:0010890811091797108847510916056.140417891090471
06:00:00109109710999441091023109735098.402010971095751
06:05:0010955101098040109550610960633.655051871097261
06:10:0010971071097841109604410961312.549102121096401
06:15:0010950051098104109429510965685.152336821096269
06:20:0010965701097718109587410960641.348330011096575
06:25:0010953991096598109537710965891.190800001096235
06:30:0010964891097364109614510973641.709399111096928
06:35:0010973641098084109736410980841.374100001098010
06:40:0010980861098918109774510985623.180600011098154
06:45:0010989251098925109656010965606.503025311098118
06:50:0010965381097560109610610975603.664112711097085
06:55:0010984551098455109744410975441.910702001097851
07:00:0010975371099497109753710987167.456424071098705
07:05:0010987501099560109875010989564.486081831098976
07:10:00109953911008901098956109921413.632916481100213
07:15:00109921411008891098584109951011.906395211099974
07:20:00110029411022811099560110100017.995464631100719
07:25:00110071211008821099501109970211.008403301100361
07:30:0010997021100351109757710975779.300765171099383
07:35:00109700110987241092930109565829.190163781095095
07:40:0010951901096878109450410963009.445541701095334
07:45:0010953231096411109478510952688.197389931095474
07:50:0010953301096500109532510957471.635436461095844
07:55:0010957471096449109472710953803.827747001095275
08:00:0010953301096108109482410956722.102127971095339
08:05:0010951041095672109400210946783.620667541094580
08:10:00109452010987271094499109865719.198994221096302
08:15:0010979721098491109577910966633.134736821096996
08:20:0010966631097605109589010975003.189594391097033
08:25:0010974961097496109668610974080.384300001097415
08:30:0010971921097457109649910974542.335800001097136
08:35:0010974551098000109696410980004.254543561097644
08:40:0010983541099200109800110989997.125509391098510
08:45:00109899810993001097350109807918.481594911098870
08:50:0010976361098842109600010969305.801649351097290
08:55:0010972001097936109687810973525.482659451097422
09:00:0010973641098780109704410986756.774755081097629
09:05:0010988351099500109757310987123.184420921098948
09:10:0010995701099821109690910978479.451719251098357
09:15:0010978471099276109768010977674.026850711098267
09:20:0010979091098310109535210957997.100269821096548
09:25:0010956801096509109400610958717.890653131095277
09:30:0010958711097050109532110953212.413000001096391
09:35:0010953831095486109455710949981.351100001094949
09:40:00109493310972121094214109650811.199948121095254
09:45:00109658210984801095799109711110.446507601096986
09:50:0010970431097043109551710970004.840200001096597
09:55:0010970001098499109700010984997.581097001097957
10:00:0010984991098500109737110984295.380985361097974
10:05:0010980001098483109746210974621.129855801097980
10:10:0010974621097846109702610978461.573100001097494
10:15:0010979651097966109610110966363.034412581096924
10:20:0010966501096650109565010956502.378513341096214
10:25:00109565010960501095000109584111.994819441095368
10:30:0010958181096180109445410960667.683801431095265
10:35:0010959941096781109539910962808.472106371096274
10:40:0010955281096615109552810962076.109525331096197
10:45:0010966151097435109649610973624.777998011096961
10:50:0010965861096666109554110961627.958819061096049
10:55:0010961401096242109535510957645.455700001095466
11:00:0010957971095996109479510947954.627882241095063
11:05:0010952581095978109471010950006.911277581095253
11:10:0010951851095302109435010943503.298899991094972
11:15:00109410310944491091083109200013.274997811092173
11:20:00109200010930001092000109220115.323917291092854
11:25:0010922011093351109160110929737.128330591092677
11:30:0010928321095173109270010951734.073179781094337
11:35:0010951731095489109450010946076.572037001094893
11:40:0010946071095012109389510938950.696001001094761
11:45:0010938301093883109250010925004.838505751093384
11:50:00109297410933791090000109105213.847572001091031
11:55:0010911021092078109000010920547.352918641091328
12:00:00109200010920001089400109086911.402806711090248
12:05:00109086110908621085672108925621.415800441087603
12:10:0010892731090240108860610901233.146967991089340
12:15:00109000010900001088949108894911.397010501089360
12:20:0010889281091159108850010900526.295285821089231
12:25:0010900521092340109005210923102.729180031091364
12:30:0010922971093000109142910917904.774630501092235
12:35:00109179010932741091210109250011.329261091092928
12:40:0010925001092889109194210922448.199318181092277
12:45:0010919421092250109032510920003.494614381091344
12:50:0010918801092000109099010918141.748330001091428
12:55:00109178110935001091781109350015.882013241092810
13:00:0010935001095000109290010950004.301356801093872
13:05:0010949501094950109338310940224.627345301093911
13:10:0010936421094021109299810935272.461246571093526
13:15:0010935181093851109164210918823.720200001092791
13:20:0010922481092267109108210921713.548787661091620
13:25:0010928591093000109195210927741.593350001092618
13:30:0010927561092774109022810909742.379503011091321
13:35:00109053210911281088610108999910.173157501090180
13:40:0010901011091707108993310911161.857600001090529
13:45:0010911161091605109000010906952.093870011090850
13:50:0010914471091475108995210899523.158637601091189
13:55:0010903601091523108992110899216.203702991090420
14:00:0010906751092149108990010919897.573844251090874
14:05:0010916041092593109128210920046.965605751092014
14:10:0010919601092958109188410924722.326896501092211
14:15:0010924711093419109170210925521.545900001092615
14:20:0010928821093547109217010933553.407280971093248
14:25:0010933551094420109306710942291.546919001093844
14:30:0010942211094575109326010938871.313500001093948
14:35:0010937941093885109235210929491.803433001093257
14:40:0010932021093202109230810926051.318314961092566
14:45:0010921701092170109105910910592.586406361091563
14:50:00109155010916901090000109084614.429868401091489
14:55:0010907171091819108921110913384.026998831090461
15:00:00109156210929701090496109225017.073453481091082
15:05:0010925001092887109170710928872.520351801092272
15:10:0010921771092416109076210907621.044880721091571
15:15:0010912981091695109001310916958.091721841090848
15:20:0010916681091669109077710910394.327700001090959
15:25:0010914621091473108974310904996.863276861090040
15:30:0010906041090604108903910897713.106658771089578
15:35:00108949810927471089005109164928.128271691091423
15:40:0010916291091896108996710899674.488779401090987
15:45:0010900051090527108957010897434.424496341090284
15:50:0010897481090569108946910900052.815800001090064
15:55:0010900051090270108900410894563.963866501089627
16:00:00108900410890041086500108744428.675837501087682
16:05:00108695510871881085000108608923.588137431086050
16:10:00108610710865431081430108223838.417527591084132
16:15:00108268710850621082511108356917.613687891084265
16:20:0010835691086764108354610862504.258698931085643
16:25:0010856781089000108567810879367.936402321087436
16:30:0010883491088349108625610865462.843033721086978
16:35:0010871881087639108618710875003.379747611087106
16:40:0010876381087639108653810865863.594100001086782
16:45:00108661210876391085921108690914.020236491087189
16:50:0010868761088079108616710863546.304703001087118
16:55:0010863891088038108638810880382.408749261087019
17:00:0010872681087300108508310852099.468291021086208
17:05:0010855591085559108356110848169.107339801084514
17:10:00108406510848081082569108306216.462677781083425
17:15:00108310910831291078940108091848.169164601080507
17:20:001080918108200010684871071000137.400508811074162
17:25:00107100010715001066555107106068.117860521069011
17:30:00107105910710861066840106928133.498121151069578
17:35:00106931910700001065000106629344.581048561066834
17:40:00106629210689001065992106890039.591470681067273
17:45:00106784010697501066920106814211.529652931068591
17:50:00106703210679061064500106670513.486079801066139
17:55:0010667061068368106654010673924.815903091067650
18:00:00106669810679671065772106777420.111640001067249
18:05:00106777310695001066915106821524.567822841068223
18:10:0010680001068521106777010684791.788500001068241
18:15:001067908106852210500001050814166.462592111058222
18:20:001051497105344910440001050930174.095592951048710
18:25:00105092910518981046750105136156.666680301048747
18:30:00105129910531071050000105039729.703522881051576
18:35:00105039710520001048730105096429.052990021050327
18:40:00105101510518961048901104900021.972542661050198
18:45:00104906410518231048903105165516.889370221050170
18:50:00105182410531091050000105310928.895796771051366
18:55:00105310910554961053109105425816.046747161054238
19:00:00105425910542961051774105429616.853941421052762
19:05:00105404310555481053000105487215.068091761054719
19:10:00105486010550011053621105362116.347697481054369
19:15:00105356210539991051977105300726.745747121052933
19:20:00105300610568511052379105481720.478694511054912
19:25:00105595710560451054435105546011.403351071055646
19:30:00105550010555961053700105450021.095596761054572
19:35:00105450110563981053800105523517.006424601054550
19:40:00105521910563481054262105500010.804647601055300
19:45:0010554241055585105400010540007.966975191055036
19:50:00105400010544981051540105338120.207894421053096
19:55:00105338110555551053381105441012.694766021054454
20:00:0010544291055300105305610547773.853231461054298
20:05:0010548491055555105364710549087.166167701054908
20:10:0010550001057737105500010577378.096225001056737
20:15:00105707510577811055900105703711.478744071056617
20:20:0010570371059000105703710581682.721924011058299
20:25:00105820010600501058000105958815.799960141059084
20:30:0010595891059640105850010585003.410020011058966
20:35:00105850110614071058501105980550.381307401060767
20:40:0010598101060979105972610597269.972502791059905
20:45:00105950010601601057037105719824.973675801058708
20:50:00105719810583401057035105786717.581427441057552
20:55:00105787710584821056900105798043.656001001057109
21:00:00105797910579791054923105522211.434362471056274
21:05:0010552021056140105452710545276.546911811055338
21:10:00105478010550931052540105450011.426164201053852
21:15:0010544651057274105446510569646.780177091055831
21:20:0010569731057214105590010566696.844962691056411
21:25:0010566461057213105551010555482.634403011056158
21:30:0010555171056353105379910537994.400569161054962
21:35:00105312110542401050000105000037.906082971051981
21:40:00105080810537791050808105208920.733331771052151
21:45:00105243910530001048442105127120.791283291050654
21:50:00105134910534531050901105345337.921280691052034
21:55:00105399410542741052834105400011.471119191053768
22:00:00105400510550001053200105365720.155129321053480
22:05:00105366210569021053124105690215.734099401054634
22:10:0010569901057500105563310560017.530706501056799
22:15:0010568901057500105600810574978.181424251056775
22:20:00105667810570171055500105701711.403079551056220
22:25:0010570171057500105613110574973.941645851057232
22:30:0010575001057889105670010575001.864206271057103
22:35:0010569541057395105613110561323.208535841057036
22:40:0010561321057365105599910563736.260600001056663
22:45:0010565891057150105614810571482.113402001056581
22:50:0010571481057150105497910557419.346162441055376
22:55:0010557411056000105441410557459.437723761055460
23:00:0010558001055866105483610549449.121281001055237
23:05:0010549801055532105480010548008.171063691055074
23:10:0010548001055241105310010537799.614822001053937
23:15:0010538341055926105367810549168.771565601054606
23:20:0010556651055665105360010546048.676586401054583
23:25:0010547081055999105426310559992.769374311054865
23:30:0010559791056500105400010556965.625414521055335
23:35:0010565711056980105570010560003.082005601056480
23:40:0010560021056925105489210556413.166806391055729
23:45:0010558861056956105507310551241.252500001055943
23:50:0010551361055913105512910552553.020984861055297
23:55:0010557871055787105500010550002.813896361055198
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.