暗号資産価格データベース


2019年08月30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
00:00:001002156102000010021541017098184.305450991012062
00:05:00101719310174441010850101204278.056884951013066
00:10:00101204210132871008970101088122.829655341010823
00:15:00101000010121241008500101050155.735579211010631
00:20:00101044910147401010250101474019.896253861011750
00:25:00101468210159901013315101467517.212411381014801
00:30:00101440010159771011940101239621.008422861013830
00:35:00101217010150001011940101500011.819998101012793
00:40:0010147581015442101326810138498.004414561014474
00:45:0010138491014600101250810132057.095512911013274
00:50:0010132671013812101271710130001.853979051013331
00:55:0010130001013000101190010127404.212701351012363
01:00:00101358510154421012832101283224.043913021014711
01:05:0010139341015400101273610128007.983259811014193
01:10:0010129441013179101174710117471.846448771012643
01:15:00101174710117471009400101106530.369470581010716
01:20:00101078010116991010780101153513.529806831011445
01:25:0010117001012356101152310121701.488589011011780
01:30:0010123561012499101123010123001.539169871011841
01:35:0010123001012300101093010109300.762574001011662
01:40:0010109301011722101042210108625.731492361011267
01:45:0010114541012490101000010123947.517371891010839
01:50:0010121501012150101060510111185.603901041011650
01:55:0010116761012635100939010103087.776198951010957
02:00:0010112881011544101085010115442.798604731011231
02:05:00101139710115441010070101111110.562521081011067
02:10:0010115801011927101123910113905.348654621011656
02:15:0010114461012000101123810120005.084919951011873
02:20:0010119851012520101143010114302.356155951011904
02:25:00101143010139791011174101397917.456813821012575
02:30:00101394610171901012965101537340.295316091015148
02:35:0010150911016313101451010158686.146457041015542
02:40:0010155461016600101537310153731.389559181015676
02:45:0010157491016744101566510163025.274314571016089
02:50:0010161651017224101566510163847.426117401016602
02:55:0010171121017124101588910158893.034286741016422
03:00:00101603710206631015959101856919.017845691018099
03:05:0010179861017986101630110172699.699871361017260
03:10:0010171791017759101650010170135.698639221017037
03:15:0010170131017195101653610170263.589102001016995
03:20:0010170011017001101582210158223.572546871016416
03:25:0010158001016180101537310153735.077705321015865
03:30:0010157631016814101523610159234.937569501016051
03:35:0010161711016859101560410159417.435270751016189
03:40:0010159411016685101592110161753.004412731016091
03:45:0010164691016491101565110160241.085752511015877
03:50:0010153181015849101418510141855.065749461015103
03:55:0010141841014874101218410124817.393812001012810
04:00:0010124861012486101248610124860.241637001012486
04:05:00-
04:10:00101072210109661007151100850045.174292191009821
04:15:00100890010095991007500100842945.902393061008255
04:20:00100849010119711008490101197110.749839761010327
04:25:0010124861012907101129710112975.065795961011952
04:30:0010108331012248101023010105304.707000021011020
04:35:0010105331011308101009010100901.193047601010514
04:40:0010098041011008100930810110087.185572931009796
04:45:00101072010127101010720101233526.270933161012046
04:50:00101176010132271011224101198913.625130421012804
04:55:0010119931012975101170510120003.349300091012512
05:00:0010126991012707101191510119150.691304011012559
05:05:0010113791013412101133210131142.789042311012551
05:10:0010131141013400101221810124781.479430031012787
05:15:0010116891011806101155110115513.416900001011731
05:20:0010119301011960101107010111361.841861621011478
05:25:0010104481011126101000010109346.181648931010669
05:30:0010107371013236101072410128523.002267391011844
05:35:0010128521012852101116110120001.855704001012328
05:40:00101200010131711011893101220911.892472381012446
05:45:0010121661013646101216610131582.711802001013243
05:50:0010138251014209101299210140991.028100001013781
05:55:0010132981015060101328210150609.089327071013860
06:00:0010150091015192101409610149087.000061781014705
06:05:0010150081016140101451510160006.424384621015597
06:10:0010160001016884101600010162123.378275621016373
06:15:00101621210166781015207101520715.276021501016095
06:20:0010152071015257101400010143004.899245991014480
06:25:0010143001014806101405010144959.063453201014360
06:30:00101449510152901013000101367014.150122301013988
06:35:0010136701014263101300010130005.332747361013218
06:40:00101300010134841010410101049412.229657881012045
06:45:0010114921013040101149210130400.389600011011730
06:50:0010134071014471101301310132932.789898011013614
06:55:0010130131013702101255010134192.730466121013026
07:00:0010130781013715101300410130383.566708001013430
07:05:0010126881012688101163910122334.782680831012022
07:10:0010122341012559101163910116392.891242001012263
07:15:0010115411012099101070710120004.895190311011498
07:20:00101201910130001011660101166012.635646821012786
07:25:0010110051012025101076010120256.131711111011463
07:30:0010113561012234101064610111462.568997001011478
07:35:00101114610115231010410101124718.879126421011358
07:40:0010117821011782101100010113091.351724501011415
07:45:0010110001011712101096710117121.332000011011191
07:50:0010120001012033101070010120337.851525841011437
07:55:0010120331012428101070010107004.186101001011249
08:00:0010110781011100101044510111002.097610071010852
08:05:00101099310111081008470101031112.799895001009668
08:10:0010100241010562100740010074016.308439651009139
08:15:0010074161010057100740010100458.897401851008771
08:20:0010096381010901100924110100009.115727871010019
08:25:0010100051012967101000010129675.161371741011402
08:30:00101237310142001012373101302211.600519541013516
08:35:0010123611012800101090610119639.296351081011807
08:40:0010114151012549101041610112009.101646441011699
08:45:0010110731012272101085310108534.605905351011506
08:50:00101084410108441008360100950123.238783701009104
08:55:0010103431011000100900310110003.829020001010636
09:00:00101100410153001009002100912181.253306121012834
09:05:0010099631010881100979510108813.310617111010594
09:10:00101039810108811007322100816630.928545771008156
09:15:00100814910095481007272100929310.878850881008178
09:20:0010087341009281100738010073806.274854661008103
09:25:0010079441008224100611110068189.120527011007525
09:30:00100681810068181004500100499716.133585631005517
09:35:00100499710070801004000100610027.486919791005396
09:40:0010066621006662100473710047376.401468001005790
09:45:00100523510063501004737100635025.206883541005301
09:50:0010063501008223100635010068516.785554821007205
09:55:0010074121007472100655310074414.723727621007319
10:00:00100732710073271002900100408213.477906631004633
10:05:00100370710039991002041100310019.296367101002911
10:10:00100309910036101000019100086624.232714421001529
10:15:001001365100211799675099968086.16369124998749
10:20:009999901002745998615100274522.98712681999696
10:25:00100208710036321001488100281818.193621251002791
10:30:001003007100300899999910000256.295527321001126
10:35:001000025100331799999910018778.638925671001090
10:40:00100208210063101002082100600116.836547281004531
10:45:0010059181005999100404610055797.392800001004795
10:50:00100500010069881005000100698810.713553121006087
10:55:0010069871006988100527510054973.522980291006228
11:00:0010069861007123100560910062412.358894001006677
11:05:00100642010078681006371100786811.884000001007436
11:10:00100786810089991006657100665713.451709501007809
11:15:00100660610067611005515100571910.926817051006228
11:20:0010063011006448100500010056793.012312321005611
11:25:0010057581006095100503310060712.698400001005698
11:30:0010060631006952100503310068907.140734991006105
11:35:00100619510068621005133100568714.780166781005719
11:40:0010050971005097100474810048254.334660361004865
11:45:00100474610058661004734100510030.710238421005140
11:50:00100500010057751004799100530020.957593301004951
11:55:00100530010053001003692100422924.694279741004422
12:00:0010042291004229100422910042290.020000001004229
12:05:0010038421004986100350010039908.160662251004113
12:10:0010039901006200100399010062003.221827231004615
12:15:00100620010080401005809100725110.446203401007144
12:20:0010072361007350100660510067153.320304771007072
12:25:0010073081007308100572810057285.886820361006415
12:30:0010063671007375100636710073757.158492801007089
12:35:0010073791009357100710410093566.615173341007764
12:40:0010089621009953100823310084709.492289071008900
12:45:0010091211009156100748510074859.217471301008337
12:50:0010075191008660100751910079383.497947501007822
12:55:0010078061008817100708510080027.825631001007854
13:00:0010080021008002100642310078317.531394151007042
13:05:00100731710080001006182100618211.224206391006920
13:10:00100618210072741005500100644815.012865801006335
13:15:00100666810075561006185100700010.009402441006966
13:20:0010070071007831100700010075365.373318111007418
13:25:0010073641008200100736410082005.255423371007711
13:30:0010086901008798100781710082124.528441991008250
13:35:0010082121008536100753410079904.635722001008041
13:40:00100799010106001007989100855214.053272821009240
13:45:0010086211008873100799010084784.306494001008314
13:50:0010084771009146100800010091461.546448471008895
13:55:0010099451010000100892510098224.589936821009489
14:00:00100982110111001008262101033033.294718831009457
14:05:00101043210115661009290101033029.507890541010226
14:10:00100983910102891008589100858914.373120231009771
14:15:0010089831009941100806210091564.139321101009088
14:20:0010087151010000100871510089816.513445221009232
14:25:0010092421009242100826110082615.041558781008836
14:30:0010087571009455100818410091523.801901021008871
14:35:0010091301009784100907810094946.396869171009500
14:40:0010094941010000100949410100003.628613531009673
14:45:0010100001011000100983010105747.018432781010389
14:50:0010105771010577100949410104892.814349511010055
14:55:0010105271011480101042710114754.499040711010794
15:00:00101147410126331011025101176510.146452641011829
15:05:0010116811011681101004210107518.547044001010821
15:10:0010107981011396100995010106134.255516931010356
15:15:0010107931012168101061310117006.076688001011694
15:20:00101210710145311012000101294033.897956401013583
15:25:00101265510130001010219101045115.064683901011526
15:30:0010104511011053100963710099574.264976361010313
15:35:0010099681010262100927610092766.184816501009885
15:40:0010095351009560100860010086006.136456851009251
15:45:0010086801009199100840310084031.022218751008755
15:50:0010085001009159100800010089513.545940001008714
15:55:00100895110095601008377100945815.627759971009251
16:00:0010095551009560100862210090003.982606991009212
16:05:00100900010115981009000101100613.983952851010232
16:10:0010110601011721101019510114534.189680241011106
16:15:0010103891010968101008110100813.554356011010484
16:20:0010105771011159100960010105017.691571451010538
16:25:0010105011011498100979510114984.961104631010599
16:30:0010110231011439100988110104612.790435151010826
16:35:0010104481010760101044810106560.475000001010708
16:40:00101065610107081008915100970121.452090631009244
16:45:00100914410104391009098100992710.040900001009894
16:50:0010099271009970100905210096590.489520771009536
16:55:0010096381009638100900010096381.383251491009293
17:00:0010095801009984100921110095931.253270011009677
17:05:0010091671010708100860910107087.532848521009317
17:10:00101104310121121010001101153545.873911541010995
17:15:001011373101799810109321014701116.907062071015377
17:20:00101427010148401012551101311523.882319791013496
17:25:0010126471013461101185010127985.392024321012425
17:30:00101269710149961012681101486722.708544711014119
17:35:0010149421014980101262010136206.751048991013910
17:40:0010141291014950101409110146076.420589571014443
17:45:00101466710165001013620101560318.900246291014378
17:50:00101589210162081015000101528313.736585861015775
17:55:00101506810150681013012101371317.205994551014166
18:00:0010135861014767101251810146029.313420881013501
18:05:0010145401014900101420010144325.247404001014624
18:10:0010142011015950101420010143415.055106811014891
18:15:00101500010165141014171101529911.080053891015643
18:20:0010152031017772101517310177725.163084921016799
18:25:00101777710197861016072101826538.160710391018167
18:30:0010175051018189101600010174524.517776921016862
18:35:0010174311018275101600810171165.281862351016918
18:40:00101718710197771017116101890322.532324991018539
18:45:00101973510210001018262102005818.902300801020175
18:50:00102003010209431018093101982338.965364061019330
18:55:0010198251019826101873210190236.182062011019025
19:00:00102007810235401019967102099261.820527691022071
19:05:00102140010250001020845102200051.151525841023751
19:10:00102212110241691021000102346015.988004111022433
19:15:00102339810241941021900102199713.474079221023133
19:20:0010219971024000102194110239766.331880931023486
19:25:00102285210239941021099102125021.742303201022720
19:30:00102140010214001019000101900014.198269711020124
19:35:00101900010207271018149101946310.370155421019065
19:40:0010193131019313101800610193136.823626981018800
19:45:0010193701020054101850010185004.352697051019238
19:50:0010185001020052101850010200002.700052641019644
19:55:0010200031020997101890010191824.842584621020010
20:00:00101899910193921017116101807713.717419161018117
20:05:0010180691018109101711710172001.912422171017767
20:10:0010172001017732101600010164909.142747541016921
20:15:00101677510183001016499101727114.296437581017664
20:20:0010169381018984101688810183883.789449341018116
20:25:0010184661018490101766910183882.626321971018223
20:30:0010184111019500101821510195003.547230941018715
20:35:0010195001020201101902710196579.619208371019814
20:40:0010196561020525101948010205257.398842761019998
20:45:0010210001021316102032610204683.157583311020844
20:50:0010204161020418101950010197326.419710291020218
20:55:0010197731020830101875010187507.431500701019647
21:00:0010187611020356101841210201374.277868071019201
21:05:0010199601020184101903510201633.863904411019566
21:10:00101945610200511018636101891732.525179311019381
21:15:0010189171018918101766910179837.512804011018166
21:20:0010179831019131101797110184402.871440401018220
21:25:0010189961019431101835910189702.594581931019057
21:30:0010189701019875101845910187022.218186791019151
21:35:00101870210187021016412101689919.189514271017449
21:40:00101688910169231016006101654414.878855531016658
21:45:0010165441017734101600010168978.740194801016546
21:50:00101689710200001016897102000015.778064111018724
21:55:00101954910205351018109101906510.995445821019557
22:00:00101906510192731017282101912410.963867681018320
22:05:0010189141019600101880010196005.583500001019228
22:10:0010194141019802101637910177187.213298261018572
22:15:0010175081018306101677210183068.100282581017850
22:20:0010186211018734101799010186341.175006501018567
22:25:0010186341019239101828110182836.560297661018739
22:30:0010182831018734101799010183794.032415971018232
22:35:0010182711018658101736410181563.608668801017877
22:40:00101815610197801017828101959818.229024791018548
22:45:0010195981020000101849510193005.854986791019201
22:50:00101930610207851019083102049213.090412211019914
22:55:00102049310217991019863101986311.767939721020967
23:00:0010204691020532101897110192874.410816121019596
23:05:0010195701019702101866210197028.804318851019199
23:10:0010191081019702101880010194002.780444361019284
23:15:0010194001019969101860810190122.510200001019089
23:20:0010190121019090101800010187227.656718881018280
23:25:00101819610182491016201101676819.223735651016993
23:30:0010167681017803101621010174827.526518061016829
23:35:0010174821017995101681110174212.779685631017582
23:40:0010173571018000101735710180001.874312841017750
23:45:0010182391018499101763110181091.373898651018026
23:50:0010180001018000101700010178383.073128201017368
23:55:0010177551018000101707610180001.560657101017668
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.