暗号資産価格データベース


2019年08月26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
00:00:0010609371062000106050010617517.604930531060924
00:05:00106170110660001060803106525520.670816671063212
00:10:00106524410663571063348106408212.920445571064455
00:15:00106408210655031062287106228741.773928531063873
00:20:0010628361064500106280310638123.208700001063361
00:25:0010638631065000106347310643406.996728271064213
00:30:0010643251064999106209610630907.684366041063325
00:35:00106305910630591061131106121315.195699261061969
00:40:0010612201064036106121310630008.021922261062508
00:45:00106282810630001061213106187210.236112421062471
00:50:0010618721063860106187210618773.343518791062745
00:55:0010625911063603106187210631191.718119561062809
01:00:00106267010691501061213106505272.137453141066164
01:05:0010653621066691106379810653316.713350021064968
01:10:0010650311065669106400010646100.809157071064686
01:15:0010645901065606106400010656065.292304001064671
01:20:00106560710667521061122106208854.260200581063753
01:25:00106137210637801059000106343022.807119571061151
01:30:0010633101063798106150110620453.892142481062165
01:35:0010623361064217106233610633018.198979081063501
01:40:0010633021063302106190610619243.024253111062643
01:45:0010619531063202106100010610574.571657801061980
01:50:0010614541063360106145310621337.537596441063019
01:55:0010621261062880106167810623482.802313611061990
02:00:0010619181064204106100010628912.686086471061738
02:05:0010630981063128106288110631262.082002001062957
02:10:0010630901064034106190010622353.475952621062626
02:15:0010623141064004106134710623983.861322591062593
02:20:0010619031063223106166010625721.901094301062411
02:25:0010620471063980106204710639803.861783351063431
02:30:0010631611064536106288010643731.905781561063799
02:35:0010637351064596106373210644851.449374091064371
02:40:0010639271064980106392210648841.524004131064326
02:45:0010642771064511106280010629012.434172031063775
02:50:0010629011063476106290110634761.247000001062922
02:55:0010634761063754106274710627470.788499011063360
03:00:0010627471063258106150010624532.022540601062393
03:05:0010619131062891106191310628913.937367951061934
03:10:0010630941063629106251910634752.140453901063145
03:15:0010635091063558106192310625030.738921071062578
03:20:0010636221063630106205010621521.411977181062404
03:25:0010621531063527106205010634552.428637341062487
03:30:0010634351064431106266810644311.426000001063446
03:35:0010642191064219106283010640492.325812411063376
03:40:0010631731064436106317310634014.085030211064073
03:45:0010640151064015106252210627041.287928701062920
03:50:0010627271063718106272710637091.379992741063430
03:55:0010637061064237106260510637021.642426651063555
04:00:00-
04:05:00-
04:10:0010642341064234106205010626009.817242651062619
04:15:00106251410630381059642106148329.080129471061567
04:20:0010603531061287105800010590668.414633271060364
04:25:00105814410608591057000105937414.916886411058572
04:30:0010600401061047105904010606272.934144371059902
04:35:00106018010601801055662105699047.729222071057205
04:40:0010563821057000105500110566225.683542181056448
04:45:001056798106834010513701062767119.843253651058678
04:50:00106276710655871060326106137820.850585441062209
04:55:0010607901062760106079010611892.890929941061672
05:00:00106100810613861056933105795118.306079101059176
05:05:00105793010602801057429106025517.652977191058684
05:10:0010602551060656105884710599099.130648501059550
05:15:0010599251059925105668410582508.164144431058487
05:20:00105891510590201054623105499816.628552441056530
05:25:00105462410574501053524105617715.972840691055729
05:30:00105600010579301054165105526316.701704591056069
05:35:00105527210585331055271105759614.198690361056706
05:40:0010572951057345105588610573453.319223401056484
05:45:0010580261058357105531010557834.401722421056272
05:50:0010574761057494105480010555474.889193341055324
05:55:00105500010550001052190105386410.451469161053481
06:00:00105295410597831050857105734595.506041111054288
06:05:00105705210570531055000105500012.890595201056095
06:10:0010550011056121105107210528387.425095731054370
06:15:00105282310528931044680104468087.124838111048777
06:20:00104468010514981040202104800098.149681331046145
06:25:00104800510547501048000105240234.524871451052258
06:30:00105081010521181049000104993715.799098071050376
06:35:00104993710499371047355104953415.383891621048724
06:40:00105000010516301048250105093642.404817491050021
06:45:00105004510525601048325105221820.144343991051608
06:50:0010522551053121105164710523979.525767871052357
06:55:00105311110531111050001105129217.926261391050818
07:00:00105120110512911047500104968044.060096701049166
07:05:00105093010509801048979104920018.110988981049610
07:10:00104922610561121049225105185555.569436721052151
07:15:0010526881053790105116210528247.622953121052184
07:20:00105235510551301050340105174313.569040631052563
07:25:00105040310535001050340105273216.027780581052010
07:30:0010527441053478105103110510315.699924541051778
07:35:0010510311052874105029810520003.712509521051602
07:40:0010520001053006105100010520815.992487001051647
07:45:0010519851053200105186410520613.015502001052347
07:50:00105186810573241051383105550029.145108491055589
07:55:00105510810557381053562105525213.625034011054857
08:00:00105553610590001055054105830612.722989171057070
08:05:00105830610626921057994105942626.821479981060643
08:10:0010594261060096105737910588658.726838731059128
08:15:0010591691059169105648510572685.435493561057589
08:20:0010578751058815105669310588154.606710671057630
08:25:0010576741061743105767410608129.975293181060202
08:30:0010603221062000106025010603228.133223431061048
08:35:00106032210611871058906106022811.398844981059905
08:40:0010602281061041105750410610419.158133961058729
08:45:00106054310619901059655106000013.698476401060969
08:50:0010600601061021105901410590773.735176901059602
08:55:00105920910669901059209106420132.063287011064357
09:00:00106420410672401064196106700025.688315301066460
09:05:001067001107593010670001069102180.994670281070278
09:10:00106911510786711069115107770091.458609261074544
09:15:001077600112221110776001119001443.843054911099724
09:20:001120219112500011082131108283154.404959081112531
09:25:00110828911117331105127110856692.651811701108599
09:30:00110821711166471108216111401964.811742471112780
09:35:00111401911149191108560110856037.134219921111524
09:40:00110855811088971105589110850953.155375611107326
09:45:00110851011087451102570110431491.974175671106579
09:50:001104303110497510975811103450173.253663811101270
09:55:00110342611035721102440110298024.759699291102929
10:00:001102947110855511029471108500117.765782351106727
10:05:00110849911085551107800110829054.005092271108124
10:10:00110829011085551105661110600136.723504361107566
10:15:00110600111086111104854110861052.027790761107860
10:20:00110855511086111106430110700019.849714181107775
10:25:00110692311080001106120110749932.923749991107360
10:30:0011074991107500110602611069916.453839611106790
10:35:00110699111071791100670110128070.478828781104526
10:40:00110128011021921098000110014943.600747081100332
10:45:00110058711019861098750110168518.228318771100450
10:50:00110162711025901099059109965214.785207831100831
10:55:00109964911004541098771110045423.065682681099862
11:00:00110050011042171100028110306519.085709541102804
11:05:00110301811040001101024110280912.179926021103004
11:10:0011026841103098110049611011218.799755921102003
11:15:00110111111011211092721109502262.368764371096473
11:20:00109531110987711094300109623221.875297291096762
11:25:00109628410969981095077109507713.422167211095840
11:30:00109544410977121093000109416717.522063721095368
11:35:00109400510951341090810109513438.037925741093156
11:40:00109643210972131093758109447413.103341391095263
11:45:00109447410986701093500109783025.010213441096010
11:50:00109867010998711097836109800054.011324431098905
11:55:00109751310996841095260109686727.794991091097045
12:00:00109612310995191096123109854017.152145211097798
12:05:00109855510997691097284109739112.641282621098442
12:10:00109740910989161097048109891616.883876171097626
12:15:00109891610995611096829109898828.744824421098119
12:20:00109800510995001097000109799817.355940771097993
12:25:00109712710976801096000109628133.782780531096463
12:30:00109600010969981093460109481518.544223071095414
12:35:0010947851096976109439510958707.923755741095737
12:40:00109587510960001094930109599115.282008971095106
12:45:00109516310959991093000109321321.878562431094142
12:50:00109305810942561086040108604052.400884621090058
12:55:00108604010860401075000108355999.758531921082012
13:00:00108336510934521083000109154862.903146281088849
13:05:00108989310915931086692108696822.237815431088748
13:10:00108699110898021086336108962514.384831801087683
13:15:0010896171089667108518410851847.139733581086931
13:20:0010851841087543108501010856447.510149301086137
13:25:00108564410868721084526108484415.088165261085712
13:30:0010857351085735108470810857345.560699011085407
13:35:00108565310860001084777108600010.858197571085434
13:40:00108600010879001085500108789210.986671981087138
13:45:00108796910887201086312108688910.861740851087122
13:50:0010868891087391108666110868883.838557951087039
13:55:00108717410900001086568108726813.299261251088797
14:00:00108784710878471084184108421717.632281981086090
14:05:0010842681085280108295010833569.849417041084288
14:10:00108350010843531080620108282623.565283341082778
14:15:00108282610835911080000108260613.158898271081582
14:20:0010826551084290108226510826503.363518731082917
14:25:0010826501084898108265010848986.342732331083572
14:30:00108463710854021083991108450023.900226421084814
14:35:00108500010885331084470108792231.265568981085898
14:40:00108772210878301085000108648326.926018141086515
14:45:00108648310867371084000108589910.892138601084915
14:50:0010849171086044108400010853912.652645381085070
14:55:0010867401089090108619910888957.424120571088065
15:00:00108889410916701088894108984934.938772651090411
15:05:0010898111089849108827910882798.734231681089382
15:10:0010882931088864108723610886474.033714621087984
15:15:00108795010903851087080108800015.430239391089751
15:20:0010879991088000108603610869995.396443011087587
15:25:00108689910876401086588108763914.124397391087009
15:30:0010876391088961108671810889612.531352301087810
15:35:0010889931089845108781610886583.314704001088338
15:40:0010878181089257108781610887965.577790371088650
15:45:00108801910889961086530108752011.754363281087469
15:50:00108720710895321086998108833120.434986111087718
15:55:00108866410935001087963109349788.003227061090517
16:00:001093300109900010933001097964107.603298181096412
16:05:00109789210978921094853109550040.196479151096582
16:10:00109648510976001091980109224741.118265321094388
16:15:00109239510962271092000109450029.753384701094687
16:20:00109481410952711091646109254218.202002721093282
16:25:00109224710939991090922109117214.990320711092061
16:30:00109112610918211089474109135815.747178471090797
16:35:00109100010920001089761109122614.625802151090650
16:40:00109126210939471091136109298010.198285871092854
16:45:00109298110929811090452109045213.016519311091394
16:50:0010910651092000109091010910004.929084551091437
16:55:0010910001092400109070710913879.458546491091351
17:00:0010913871093748109124410929328.216779191092209
17:05:00109293210930001089000109082818.765834381089995
17:10:00109074010907401088091108924927.684574041089189
17:15:00108924910918341087474108818738.712590441088995
17:20:00108787610902881086890108950013.850045581088289
17:25:0010886211090320108862110903209.899118871089997
17:30:0010903201090320108760010883105.988756391088519
17:35:00108831010920001087690109200011.597350271090592
17:40:00109200110943201092000109428228.038341571093620
17:45:00109381910959981093789109554820.779318671094599
17:50:00109554710961101093500109350014.473318531095184
17:55:0010935001093960109250010937746.274264661093318
18:00:0010937761094949109302110940014.715018951093820
18:05:0010940011094066109150610921088.229330481092983
18:10:0010921301092872109150610928727.528877711092106
18:15:0010932081093212109162310921515.278212521092255
18:20:0010926311093615109263110930647.798622031092951
18:25:0010940931094126109284210938124.620637491093218
18:30:00109371110990001093711109766053.127653641095860
18:35:00109769110990001096089109800026.473601321097038
18:40:00109688010977651095200109600017.742731641096265
18:45:00109600010960981094435109547512.616510821095532
18:50:00109659910966001093923109558938.711977471095023
18:55:0010955811095794109500010957449.132935391095229
19:00:00109579410962001095063109582813.012419701095488
19:05:00109582811010111095500110101140.372177431098441
19:10:00110101111018531097550109830234.026826901099285
19:15:00109760110981081095750109792224.922697811096781
19:20:00109724010973601095086109556126.869584691096058
19:25:00109556110976491095561109730014.966918571096552
19:30:00109688610973501095442109604812.785721701096583
19:35:0010954991096910109544210958324.433622461096191
19:40:00109533310956261092500109275110.224302981094231
19:45:00109273410934651091623109284214.082605101092626
19:50:0010928421093575109284210935176.410830031093361
19:55:00109351310950001093239109450014.402020001093749
20:00:00109431310955121094303109548716.641215631094739
20:05:00109541610962741095100109510012.974513791095599
20:10:00109562310973511095100109700023.069176881096521
20:15:00109699910977771095500109608914.735742741096677
20:20:00109608910965001093095109400015.771717451095012
20:25:0010940001094551109300010930046.108821321093728
20:30:0010930011095000109300010933078.009701991093659
20:35:0010938351095009109383510949994.081827261094897
20:40:0010949991095498109441910947193.659655541095089
20:45:00109478110963401094109109634010.841093651095108
20:50:00109629010975001095310109730912.656874551096587
20:55:00109698710980001096987109757916.195694531097601
21:00:00109785410994791095002109670477.674841611097950
21:05:00109640110970501095613109700026.582757551096316
21:10:00109707910980001096500109692928.969309251097075
21:15:00109686410977311096691109773132.719345461097013
21:20:00109750210990001097360109819448.590017661097913
21:25:00109819410981941095613109771040.044443211097608
21:30:001096733109688110930001094301121.842191501093631
21:35:00109436010948871093527109446618.876789971094513
21:40:00109466410965381094130109611029.091609421095286
21:45:00109611010976001095579109664531.520085851096369
21:50:0010966451097481109645810969749.240872321096982
21:55:00109642310975871095551109726945.878623761097001
22:00:00109700210978651095677109679633.904881181096690
22:05:00109679610967961094755109604516.458830691095620
22:10:00109526410967951092390109388127.072218701094425
22:15:00109328210939401089188109394086.624970481091169
22:20:00109394010965001093230109602590.189030761095082
22:25:00109603210964991094903109525320.235348221096139
22:30:00109530610978531095238109664137.492075871097251
22:35:0010967601097639109590210959087.304004131096506
22:40:00109606110975421095470109600611.913381091096340
22:45:00109565110973271095501109699819.033482301096491
22:50:00109623910969971095999109677529.989633861096093
22:55:00109630110969901094900109586832.246520881095824
23:00:0010953941096000109490310951364.275051801095657
23:05:00109549710959151093968109396827.053570731094920
23:10:00109399910955011093590109416314.208009961094683
23:15:00109498010958621092898109504424.685198531093940
23:20:0010957011095702109396610944263.072716951094962
23:25:00109394410949231090271109487171.602139101092746
23:30:00109451510949981092267109324412.253477741092788
23:35:0010936381093721109150710919998.442591971092612
23:40:0010919991093379109150010925136.756613031092429
23:45:00109200010938661091056109302623.914443791092153
23:50:0010930111093998109152010926543.780303771092379
23:55:0010926541094315109265410930254.791322101093316
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.