暗号資産価格データベース


2019年09月01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
00:00:0010195531020328101953610198352.229434091019633
00:05:0010197841019786101849810184980.759019791019126
00:10:0010182511019142101803710190250.853833261018635
00:15:0010195321019693101832410193300.982654171019478
00:20:0010197041019839101959510198391.416549431019719
00:25:0010195161020099101951610200570.634219831019726
00:30:0010200561020057101946810194681.889696561019894
00:35:0010194731022006101947310211113.696306721021305
00:40:0010212001021473102078410208941.178511961021024
00:45:0010212211021221102004410202793.203330731020762
00:50:0010202761020595102003310203431.314003001020267
00:55:0010203431021076102010010210572.255036791020546
01:00:0010212571021419101862210187424.852788631019606
01:05:0010192501020129101925010197032.781009741019365
01:10:0010198911019891101868710188473.802899001019045
01:15:0010188471019019101850210189251.428427701018725
01:20:00101852810209811018151102003621.758664381020066
01:25:0010203941020821101964610203352.329464921020240
01:30:0010203351020771101928410202023.115902461019825
01:35:0010204081021040101978010197806.073690521020458
01:40:0010201441020887102009610201110.384843041020337
01:45:0010206341020634101997810205002.443938901020059
01:50:0010205141020699101970010203223.416651401020267
01:55:0010207451021418102026610208481.941057261020887
02:00:0010207281021260102021610207242.646331451020694
02:05:00102102910229981020782102194420.035128161022344
02:10:0010216601022231102128710220724.794458641021560
02:15:0010219621022635102117910223235.196370731021988
02:20:0010223451022998102179410225414.001055661022107
02:25:0010223741022639102106110210611.137469971022036
02:30:0010212631021422101901410198622.848750661020147
02:35:0010198621020087101911810198642.606311971019602
02:40:0010193531019353101883010191240.912167191019095
02:45:0010191031020097101910310200971.188411971019784
02:50:0010200421020888101944410208883.234354531019910
02:55:0010207671021382102076610213820.228904621021042
03:00:0010213521021603102031710212921.494381211021166
03:05:0010212921021705102064010209060.809265861021166
03:10:0010213881021389101916810206021.673754881020314
03:15:0010206021021711102033610216701.611811971021089
03:20:0010211081021688102051410206091.156942411021213
03:25:0010202821020282101983810200791.004193061020020
03:30:00102020110205171019500101973210.793776731020011
03:35:0010197001020409101950010198493.395287281019718
03:40:0010196131020149101857110185746.698987961019140
03:45:00101859010198071017245101916318.356655081018275
03:50:0010194181019428101789510184451.976676511018410
03:55:0010184721020234101802610200693.273902001019236
04:00:00-
04:05:00-
04:10:00101801010194981017970101888211.128471591018812
04:15:0010180291018560101752510180832.293962861018044
04:20:0010180801018377101758110175810.764119001018162
04:25:0010175811018710101758110187101.077800501018391
04:30:0010180161018675101742510186751.536995491017992
04:35:0010187091020500101812610195697.744971501019567
04:40:0010196391020093101913110193863.613601571019486
04:45:0010193121019352101859210190760.594464351019084
04:50:0010188051019138101853610185360.552042221018733
04:55:0010187241018793101869210187460.283011971018761
05:00:0010184151018525101799610184924.530309131018308
05:05:0010184921018492101743010179771.623717551017992
05:10:00101797710179771014000101599520.345764461015758
05:15:00101511310156721008272100995672.458375621011801
05:20:00101170110128401008464101174916.486062391010988
05:25:0010117571013740101111510123167.444930681012187
05:30:0010120001012949101000010129499.018780201011746
05:35:0010130351014136101200010120012.976253801012572
05:40:0010120011012213101011210122133.472049141011521
05:45:0010113141011986100958010096633.988129611010488
05:50:00100966310096631004490100769254.630480271006559
05:55:0010076371010983100681410106066.885990701009460
06:00:00101060610107871007877100839114.345017321009651
06:05:0010080571009000100783110090003.692828061008302
06:10:0010090001013704100900010124363.187863911011735
06:15:00101280010192211012588101475773.395840581015515
06:20:0010141561016015101415510160150.695012871015365
06:25:0010161031016566101566910160583.803997091016124
06:30:00101611210200001016109101767313.933318881018709
06:35:00101790910205001017700101949015.689654791020033
06:40:00101949210220871019490102136117.382143191020740
06:45:00102201410242041021129102276229.577874151022330
06:50:00102320210240001021739102394518.698632741022549
06:55:00102394510270001023105102700045.291320811024946
07:00:00102720110298711024760102546844.298031381027205
07:05:0010261171026242102333310239267.865344111025246
07:10:0010230791023756102160010216007.761888091023022
07:15:0010223801024028102232010233495.533252371023140
07:20:0010230001024476102254210238106.140092001023221
07:25:0010226841024495102264110240578.487825401023792
07:30:0010244871024490102239210223924.050069411023544
07:35:00102231810235151021572102295011.848084601022560
07:40:0010233501023350102177710224063.906473341022568
07:45:0010228571023938102285710232284.246718091023300
07:50:0010235091024119102330410237834.674883071023783
07:55:0010230251023709102281010232993.242271051023161
08:00:0010232411023421102253110231672.192454671023128
08:05:00102326510239181021171102200015.014993151022733
08:10:0010220001022429102162710216372.767943701021928
08:15:00102163710225331021359102253310.854991441021845
08:20:0010223191022681102174910226453.871188661022337
08:25:0010217931022488102150010218351.872841001022038
08:30:0010221091022338102150010217159.665689651021554
08:35:0010217151021948102127810212803.816424351021547
08:40:0010212801021280102023010202302.376538251020711
08:45:0010203431020820102034310205431.923529561020573
08:50:0010205101021490102000010200024.532074971020602
08:55:0010199991020210101998310200012.531110001020160
09:00:0010203781021704101951710217046.367435531020433
09:05:0010217041022574102090110213315.205737701021854
09:10:0010213311022014102071610220004.182334071021183
09:15:0010220001023000102173610217907.076229131022788
09:20:0010227691023369102183810227970.621799741022984
09:25:0010224981023431102224910231702.593230761022936
09:30:0010234901023498102257410234982.139749801023215
09:35:0010235001023916102274210227425.134097801023433
09:40:0010227431022782102169310227763.908604001022029
09:45:0010227761023282102206710232712.993000001022629
09:50:0010232191023920102310910233884.837968931023400
09:55:0010233881023604102244310224431.519900001023016
10:00:0010224231023296102242310226711.422520221022868
10:05:0010230471023775102302910237750.527180001023681
10:10:0010237951024644102315010237996.867642971024265
10:15:0010237991023883102317210238831.487989581023760
10:20:0010238831024000102359310239253.366192661023951
10:25:0010238181024039102338310234904.713000001023508
10:30:0010234901023947102320710237655.331400281023510
10:35:0010237651024282102376510242417.272050791023961
10:40:0010241871024463102395810239581.536000001024209
10:45:0010241991024450102368210236827.421958401024075
10:50:0010237881023789102300010230003.632788461023556
10:55:0010230001023250102240410231003.577940321022812
11:00:0010231031023693102259610230008.302765081023128
11:05:0010230001023000102299910230000.829400001023000
11:10:0010229981022998102208810220884.569300001022400
11:15:0010220881022998102200110225751.483910281022584
11:20:0010223731022948102224010222710.635897971022395
11:25:0010222291022941102199910219995.349028601022090
11:30:0010219981022896102150110225906.581694191022046
11:35:0010225301022646102190010220131.511825961022182
11:40:0010221051022804102190010222162.982615991021956
11:45:0010223061022428102177710222820.890300001022305
11:50:0010221101022572102211010222780.697498001022270
11:55:0010222791022594102212110221210.534400001022225
12:00:0010224831023000102240510224541.653752691022878
12:05:0010230001023500102290510229055.533681561023131
12:10:0010230001023504102300010235003.698572741023484
12:15:0010237951023796102300010233712.890737561023112
12:20:0010233681023528102283110228396.914336101023075
12:25:0010234311023467102279010230044.073577911023291
12:30:0010233061023550102311910235003.036854021023426
12:35:0010235501023979102350010239383.236157131023573
12:40:0010239381023958102314310231431.745130011023507
12:45:0010231431023893102304010238185.468374171023230
12:50:0010232401023564102300010235452.155995861023447
12:55:0010235451023979102341010239791.769000001023648
13:00:0010239791024500102397910244258.905007221024127
13:05:0010244241025000102442410246009.769596551024796
13:10:00102450010250001023720102430711.716473971024098
13:15:0010241881024920102401010249203.175500001024372
13:20:0010247831024783102440510244064.386532801024591
13:25:00102440610244181022777102366610.521720311023397
13:30:0010236661024162102351210241391.522790001023764
13:35:0010241471024262102350010235028.092077101023684
13:40:0010235021023503102300010234947.341050941023468
13:45:0010235001024417102311310243142.078163961023740
13:50:0010242771024277102362910240511.053700001024008
13:55:0010240511024080102366410240501.371910321023938
14:00:0010240501024361102332310240645.585254611023885
14:05:0010242211024377102268010234477.096441571023169
14:10:0010233421023342102265310230560.977431041023043
14:15:0010230561023293102268510230630.409244001022771
14:20:0010230881023542102268510235421.783402661023018
14:25:0010232671023267102270410228001.451260001022843
14:30:0010228001023002102280010230002.636089931022966
14:35:0010230001023500102268510235004.783497201022929
14:40:0010233971023500102300010230002.011999501023091
14:45:0010230001023000102250010227011.720000001022757
14:50:0010227031023213102250010225003.850677011022686
14:55:0010225001023386102250010230072.376163121022940
15:00:0010227371023007102200010227023.414474681022494
15:05:0010227021022809102233110228062.330805561022421
15:10:0010228081022831102200510226201.391043541022542
15:15:0010226191022619102208110226040.820000001022272
15:20:0010226031023000102249010228640.663880011022670
15:25:0010228321023500102268810235002.684700001023292
15:30:0010235001023685102300010236854.436096001023196
15:35:0010236841024000102344310234912.554090001023748
15:40:0010233951023846102324510238451.762182931023778
15:45:0010238451023860102323210232322.787899401023692
15:50:0010232321023385102301010233851.849305001023145
15:55:0010233851023532102338510235220.251995001023429
16:00:0010235221023522102305810231080.813580421023442
16:05:0010234991023500102305610230561.152004451023280
16:10:0010230561023100102305510231000.820000001023077
16:15:0010231001023521102310010231001.829415501023381
16:20:0010234991024201102349910241992.802640351023872
16:25:0010237781024071102356710238050.369700871023688
16:30:0010235671024005102328610234110.971409081023765
16:35:0010240571024180102334010239031.837175741023878
16:40:0010238821023882102310110231011.298956011023236
16:45:00102310210238651022250102358712.650665011023023
16:50:0010235921024508102285810235914.508798491024044
16:55:0010235911023591102273910227391.381935511023032
17:00:0010227521023421102275210232205.938492001022978
17:05:0010232261023298102250010230054.617884881022777
17:10:0010230081023008102225010222504.931024151022513
17:15:0010220081022799102200810225404.589261531022353
17:20:00102201510227521020499102049922.109490311021843
17:25:0010211771021768102057910205799.669565981021327
17:30:00102120910212091016110101952137.853210591018470
17:35:0010195211021799101939710215107.429575081020742
17:40:0010215001021510101993710206042.385230681020993
17:45:0010199371020188101900010192357.780918181019683
17:50:0010192541021265101923510212657.384448241020218
17:55:0010212651021496102040010206553.615196301021221
18:00:0010205341020534101950010195003.082881051019699
18:05:0010201771020653101872710187591.267495691019452
18:10:0010188601019816101886010198163.126821591019103
18:15:0010192351019826101886410193160.831173001019218
18:20:0010188641020000101886410190523.730558701019566
18:25:0010191011020270101910110196044.506636521019927
18:30:0010193081020431101918710198451.110000001019697
18:35:00102040010227301019914102200110.388475331021053
18:40:0010216341023421102123810224898.766963831022839
18:45:0010224891022866102130010213009.304339401021824
18:50:0010219631022300102153310223002.377239021022103
18:55:0010223001022300102173010217303.914028761021807
19:00:0010218251021825102041610214402.018094481021164
19:05:0010214391021439102050010205002.606900001020768
19:10:0010205001020899101930410208994.049082951020173
19:15:0010209741021895102037110215202.132936371021125
19:20:0010218331021916101943010211058.948756491020946
19:25:0010211071021916102095110209514.716901001021550
19:30:0010215141021514102070210211912.155805901021121
19:35:0010211701021174101946610203962.588973571020385
19:40:0010202171020254101984310198430.312007141020224
19:45:0010197881020366101948810202700.689215911020143
19:50:0010202701020399102016810203991.858911241020298
19:55:0010203791020379102037810203790.679400001020379
20:00:0010203791020870102012210208703.441079671020696
20:05:0010208701021400102087010210122.671146091021119
20:10:0010210451021400102021510203008.361412681020467
20:15:0010203501020614102030010205022.548406161020433
20:20:0010206511021387102050210213870.854013971020898
20:25:0010212171021246102082110208510.990035391020930
20:30:0010208511021012102059710205971.319705231020889
20:35:0010206131020750102050010206012.779593841020685
20:40:0010205001020634101905010196883.172999501019942
20:45:0010197441019744101929410197440.617872061019514
20:50:0010197441019971101877510190225.583792301019410
20:55:0010187671019688101876710193192.260885311019159
21:00:0010193191019319101882810193181.104375111019260
21:05:0010193121019319101851710192033.531546001019166
21:10:0010192401019389101893210189994.158456391019189
21:15:0010189991019686101859410196863.300901841019021
21:20:0010194941020079101900010199712.984981761019617
21:25:0010199711020273101911310191152.354243041019396
21:30:0010191131019574101911310195742.283182801019169
21:35:0010197091020360101911310203601.104972631019651
21:40:0010203601020888102000010202500.887390651020173
21:45:0010202501020494101975010201181.861145801020112
21:50:0010201181020118102009010200900.810000001020094
21:55:0010197001019700101942810194800.399720001019638
22:00:0010194841019712101850010189423.434380101019182
22:05:0010189361019324101867210189165.698156561018899
22:10:0010189131019559101891310191983.425500411018994
22:15:0010195311020000101953110197030.803900131019819
22:20:0010196991020000101934910197582.155999671019675
22:25:0010197681019857101919810191981.907689501019393
22:30:0010191981019590101840410184045.427979421018869
22:35:0010183211018560101718010179697.792584791017872
22:40:0010179731018405101703910183937.998844811017504
22:45:0010182491018392101776910180701.364700001017892
22:50:0010178001019110101780010187257.450462101018663
22:55:0010187251019000101850310189582.095864611018861
23:00:0010185031018743101824210182421.857400001018375
23:05:0010183281018600101814510185991.533071841018351
23:10:0010185991018600101800310180533.468233531018268
23:15:0010180531018455101745510182096.516162301017908
23:20:0010183571018397101747710180864.554001741018124
23:25:00101741210196891017410101964237.931783001018587
23:30:0010192361019699101883210194607.504358281019213
23:35:0010194591019993101895010193364.456906601019534
23:40:0010198411019993101911610191163.211375991019720
23:45:0010195811019736101924010192410.988700001019373
23:50:0010191301019550101913010195501.392000001019469
23:55:0010197701019772101910810193271.259600001019265
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.