暗号資産価格データベース


2019年09月03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
00:00:00105479710551171050501105050131.490045551053220
00:05:00105052810529561048908105044053.173212531050289
00:10:00105103310529891050136105192912.362092701052196
00:15:00105190610533291050000105332910.138388211051256
00:20:0010533291053329105117510519984.985037671052250
00:25:0010519551052850105195510523373.984271791052149
00:30:0010517011052270105170110519291.874794281051910
00:35:0010519291052099105109910511663.348330001051703
00:40:0010516001051625105099110515002.877100401051184
00:45:00105107810515001049862104986220.457800001050784
00:50:0010498621050790104979810501538.075159151050013
00:55:0010501231052000105012310515778.249661181051479
01:00:0010517311053153105170410530006.305871251052394
01:05:00105315310540001053000105399912.706918581053469
01:10:0010539981054391105278310539343.054208331053760
01:15:0010539381054099105329910540993.627826841053903
01:20:00105409910550001054088105420817.215119331054565
01:25:00105427310555161053063105381114.221155801054748
01:30:00105381210548781051480105294911.444659801052476
01:35:0010525831052603105133510522093.278007371051577
01:40:00105220910552801052209105510814.531392221054257
01:45:00105575710557571052630105536710.372260971054653
01:50:00105559410575851054862105486210.394871781055859
01:55:0010558691055869105357610541246.859002101054429
02:00:0010548971057019105452410569007.873407711055836
02:05:00105690010623161056900106032080.491542061060109
02:10:00106057710609791058631105942942.573680381059926
02:15:00105937510648401059041106395348.070513371062022
02:20:001064752106950010625001068884159.958622481066316
02:25:00106785410720191067818107099874.815680901070406
02:30:00107099810749491070974107329942.165129491073640
02:35:00107336610735511068853107034113.546174881071164
02:40:00107034110727701070000107200022.489756611072250
02:45:0010726061072606107148310717613.306672331071938
02:50:00107190910720711069500106993926.169756771070752
02:55:00107088810718371069938107027324.792478571070864
03:00:00107169010720711070385107127530.038151631071093
03:05:0010716721073394107100010733945.274094711072210
03:10:00107305810755001072682107523817.564619401074571
03:15:00107523610779301075236107696820.455542561076942
03:20:00107696810787511076134107809012.278322041077625
03:25:00107849510812461077852107896855.376537411079959
03:30:00107896510790001075382107569884.731430251076785
03:35:00107636810782371074580107631062.806778041076713
03:40:0010761801076440107417210751753.435400001075629
03:45:00107600210779941075081107749321.077383501075896
03:50:0010775401077896107600010775008.898286011077023
03:55:0010775001077553107610010762042.422807101076594
04:00:00-
04:05:00-
04:10:0010758201076204107398610753905.010275501075351
04:15:0010754261076923107541910762074.860645061076297
04:20:0010754191076339107498410758332.569147001075579
04:25:0010758371076286107509010758392.869341421075822
04:30:0010758401076001107531610754262.711000001075842
04:35:0010754321075999107543210759992.795317001075545
04:40:00107599910799781075999107994211.011177701077303
04:45:00107975910821361079759108213611.206127091080473
04:50:0010821471082147107956110818836.727966281080616
04:55:0010818831082800108045610805538.601747601081774
05:00:00108145210880001081452108434162.427969221084929
05:05:00108440110875301084197108709114.211859131086174
05:10:00108697710897801085790108625047.038082051087872
05:15:0010869921089736108699210886287.680325601088574
05:20:00108821910940001088219109257760.410688541091175
05:25:00109257710977771091959109731684.364444661094724
05:30:001097864110798010975301107299302.674973051101765
05:35:00110729911073821098372109981970.529883771103374
05:40:00109908011037001099031110098021.249026771101209
05:45:00110150111017181095460109618357.866227741097320
05:50:00109566910985001095669109740014.104853291097154
05:55:00109768211048881097400110400673.195862961100978
06:00:00110395611039561098600109986931.727548061100608
06:05:00110094911018881098601109860113.125139321100052
06:10:00109860111015001098600110100025.100994621099899
06:15:00110051011025001100000110250011.460388601101114
06:20:00110247811057101102437110300054.241314081104055
06:25:00110334111036001102352110333413.454555281103324
06:30:00110333311080001102192110764775.243416981106112
06:35:00110764711076471104985110530926.521763301106332
06:40:00110530211053031101220110349925.347398151103324
06:45:00110349911071291102195110689032.275174281104327
06:50:00110679511080001103560110498518.784707191105655
06:55:00110497011049711100340110250032.891318591102170
07:00:00110249211050001102491110354923.685315831103842
07:05:00110365611039831101642110265810.600237381102605
07:10:00110265711060001100088110261239.180983401102881
07:15:00110260211026021100000110118636.537434451101996
07:20:00110050011054101100000110521824.877811681102453
07:25:00110521911091621103957110760363.090932071106701
07:30:00110759411076031106458110646012.667050201107005
07:35:00110609511070001105202110700024.206085111106076
07:40:00110585211068851105000110650014.138139351105921
07:45:00110650011066031103000110317813.294923391104641
07:50:00110380011041811101000110250029.168794411102620
07:55:00110250011028091101360110253822.182253701102421
08:00:00110228011039431101998110295525.292334141102883
08:05:00110295511029551102002110250013.542338661102603
08:10:00110215211035001101680110300047.273924751102372
08:15:00110300011035001101936110195120.979585931102205
08:20:00110200011020001099081109999938.877444681100927
08:25:00109962911019501097220110027152.181969211099467
08:30:00110149311015001097841109807316.051564161099831
08:35:00109807311001441097288110006633.585909671098915
08:40:00109899411007831098911110036025.779176051100067
08:45:00109961411006371099012109994419.596817731099968
08:50:00109994411020021099852110134122.433489671101110
08:55:00110148611025001101486110200039.110265771102057
09:00:00110155411063111101554110556728.185716091104385
09:05:00110556711061721104000110500014.581090321105304
09:10:0011043751105000110405311049855.318740271104502
09:15:0011043041106211110429811056738.237085411105213
09:20:00110609511076031105320110730122.684921491106978
09:25:00110730111076541107000110715112.915729571107261
09:30:0011070001107000110455811053755.355317181105770
09:35:00110454511049791103992110430011.833626551104255
09:40:0011043001105399110364711048966.964357321104550
09:45:0011052751105999110523411055005.618855801105412
09:50:00110550011060001104223110466813.365822041104984
09:55:0011050861105222110456711050959.352671431104987
10:00:00110451211048851103333110360117.921828871103885
10:05:0011036011103845110238111029939.522536641103040
10:10:0011028811103589110200311022865.377192391102954
10:15:0011020341102800110120511017557.485390261102071
10:20:0011018531102585110100011018237.549512001101391
10:25:00110182311018661099361110007311.513940711100375
10:30:00110007311000731096710110000026.387165341098263
10:35:00110000011017481099853109985315.382251451100242
10:40:0010995731100000109889610988964.005693151099434
10:45:00109842510984251096450109800020.773864491097013
10:50:00109747910986481097479109820010.902729261098205
10:55:00109840011001241098400109933024.105470201099198
11:00:00109930611000031097698109990010.230781481098861
11:05:00109990011000001098200109854723.255208451099115
11:10:00109910011004571098858110004811.504910911099823
11:15:00110004811005001099400109950011.089994001100193
11:20:0010995001100000109842810991873.983200001099431
11:25:00109899911000001097698109814522.731060221098972
11:30:0010981961099300109772310986512.828885331098480
11:35:0010986511100511109859911004686.983719501099907
11:40:0010997831102000109978311020009.157296831101415
11:45:00110200011050001101594110496348.986882561104192
11:50:00110496211061501103989110485537.756025941105280
11:55:00110428511055001104000110400025.956972691104640
12:00:00110405011050231103500110501118.802371981104170
12:05:00110512411064171104230110584511.732246291105536
12:10:00110506811068001105010110599221.825416951106039
12:15:00110596911080001105969110800014.743565271107003
12:20:00110800011110101107202110899956.165824131109573
12:25:00110878611109001107842110936528.585829491108905
12:30:00110936511100001108890110976018.619389321109303
12:35:00110905411141601109001110900144.294727491111543
12:40:00110900511121221109005110977118.652597131110551
12:45:00110975911097591106000110600633.507275831107965
12:50:00110612111073561104500110526333.764496241105640
12:55:00110550111068681105200110575516.274799601106041
13:00:0011059801106500110520111057387.429756371105919
13:05:0011057381107550110569811075504.772702681106940
13:10:0011075501108114110700111073127.558804731107476
13:15:00110731211073121105733110574015.018894421106442
13:20:00110574011066931105189110657413.611003221105946
13:25:00110609511063541104501110500018.452007041105261
13:30:0011050541105498110420511042058.252611731104800
13:35:00110420511048361103232110323216.461392271103874
13:40:00110323211033911102000110321021.521553981102858
13:45:00110324711056211103210110481538.380259701104275
13:50:00110527711052781102730110399115.570194461103798
13:55:00110400611055531104006110502114.528946231104742
14:00:0011050071106500110500711063716.513155641105910
14:05:00110637011084951106320110781416.247594161107198
14:10:00110791211079121106100110622821.888841271107076
14:15:0011062291107837110505811050588.811461651106674
14:20:0011058241105872110406711046062.272998051104752
14:25:00110500311053261103690110445632.500013101104874
14:30:00110445611050001103304110419836.537238341104889
14:35:0011047361105000110388811050004.622056601104599
14:40:0011050001105000110403211045411.941892001104592
14:45:00110454111058721102743110551117.001529831104480
14:50:0011055661106811110555511055568.226160801106023
14:55:00110555711068331105555110656313.406727501106156
15:00:0011066161106616110555511057814.295976431106255
15:05:00110555711056581104267110510623.159609191105217
15:10:0011051061105712110476211050623.932496101105348
15:15:0011048021105762110476211051702.410294001105148
15:20:0011051701105662110446711048714.966955931104772
15:25:0011050001105137110403811051371.230002001104465
15:30:00110513711051951103900110410315.767920591104256
15:35:0011046071105195110393711040213.404874561104848
15:40:0011047361105424110406911048323.583534301104792
15:45:0011052971105424110434411043469.679024611104937
15:50:0011043961104981110428411043194.537949331104713
15:55:0011043291104772110431911045002.154980011104476
16:00:00110450011045001103233110323510.127828021104053
16:05:00110302011043831102000110350016.581991991103470
16:10:00110350011040031101400110229811.819004051103240
16:15:0011023281102369110139811013996.361760001101607
16:20:0011013991102164110139911014978.337117301101703
16:25:0011016671102679110146911020009.721659711102100
16:30:00110192311036381101923110338047.615878651102262
16:35:0011028291103908110282911039084.792453341103408
16:40:00110439611043961102623110281514.102339591103368
16:45:00110230611023061101004110150120.159173051101605
16:50:0011012001101499110050011005449.729669211100904
16:55:00110054411009991099999110051137.020477811100192
17:00:0011005101101476110003011010005.967026621100804
17:05:00110100311024261101000110242113.638226001101808
17:10:0011026901103878110251411038736.601431351103030
17:15:0011035031103660110249211028324.093301001103277
17:20:0011028191102819110163911019142.872571191101880
17:25:0011021081102241110125111014063.994515701101711
17:30:0011017871101912110071811013378.235556001101119
17:35:00110178711026851101461110237011.208300651101956
17:40:00110266011026601101620110192116.997341851101873
17:45:00110192111019221101000110132035.509879641101712
17:50:0011013261101641110100111010214.960413311101262
17:55:00110126311013561100521110077817.842489581100985
18:00:0011007781101265110046711012654.184352241100837
18:05:0011008421102000110084211020005.456043121101612
18:10:00110200011021621100999110158318.836328951101119
18:15:0011015831102158110099911010001.948463071101335
18:20:00110090011010001096502109857712.115709261099403
18:25:00109825410985771096520109713323.644109251097724
18:30:00109713310993511097133109933210.681072821098895
18:35:00109898910989891097000109774810.602812371097440
18:40:00109770910978911095598109703115.773738061096956
18:45:00109774110990001096782109687314.734161651098010
18:50:00109687210974291095578109652012.497962331096532
18:55:00109584210965191092500109250018.254578671094896
19:00:00109201810946301090480109330051.684606291091991
19:05:00109287610951501092876109431257.191889161094454
19:10:00109434210973261094329109732611.283397701095261
19:15:00109732610985001095600109813431.521422811097086
19:20:00109730310985001096802109699621.467214871097229
19:25:0010969951098338109619610983058.061543351096963
19:30:00109827710982771096451109645720.974280001097448
19:35:00109700010975801096459109688118.415460081097010
19:40:00109700010980001096849109723314.933230391097327
19:45:00109687710982771096577109800017.217719561097357
19:50:00109800011000001097750109897249.793651531099085
19:55:00109913111025001099000110176772.772409951100279
20:00:00110152011040001100462110356565.740039801102335
20:05:001103850110500011016911103800177.646680301103052
20:10:001103799110387811016811102000133.948674861102573
20:15:0011020001103213110188111032137.675763631102643
20:20:00110321311069801103211110608940.977975681105189
20:25:00110608911071131105153110568719.583648671106514
20:30:00110621511118601106215111016085.949037631109618
20:35:00111021011116631107778110875019.922016611109978
20:40:00110875011092971107777110800015.501082431108652
20:45:00110800011080001105526110601016.220328561106317
20:50:00110649911066001103890110550413.055065111105037
20:55:0011048051106583110477311065678.586924061105778
21:00:0011061211106567110433011043307.634475451105793
21:05:0011043301105407110425011052419.060355701104890
21:10:0011049921105001110264811032727.926100001104227
21:15:00110399611061001103996110604317.503151061104760
21:20:00110604311081021105541110743524.172187591107408
21:25:00110780011081671106000110764125.313941111106599
21:30:0011070321107358110525911054594.440851491106193
21:35:0011054841106800110515011067777.094787831105430
21:40:0011068001108000110630811079328.175523011107455
21:45:00110769511110381107695111064837.031177401109815
21:50:001110648112088811094501119998146.205675121115698
21:55:001119257112473011184201123496103.022524391121818
22:00:00112337311263321119973112532584.016338371122441
22:05:001125923113401211253211132500198.523360511130638
22:10:00113250511335071128349113117083.978399011130669
22:15:001131363113787511313001136380111.422990261134994
22:20:001137062114100011340001137000180.564603591137817
22:25:00113699111374991133070113463447.187021111135126
22:30:00113376211351701131232113517050.333250491133159
22:35:00113517011372291133996113670041.374855131136016
22:40:00113651311365131133620113450050.943431871135006
22:45:00113400111357141133620113477535.894017311134696
22:50:00113413511347751133073113380017.076931681133884
22:55:00113351611349781133071113413716.268933261134192
23:00:00113460011346401131975113357575.187219001132585
23:05:00113356811351801132948113494939.859777351134151
23:10:00113403211340601132742113280121.633942961133417
23:15:00113280111331821131044113104528.512747901131956
23:20:00113123111336001131045113360015.620122401132290
23:25:00113350011349861133149113452823.707008011134296
23:30:00113449511351881133500113459330.313836741134398
23:35:00113447611379591133980113750019.821868431135731
23:40:00113799911407001137431113799652.862113521139086
23:45:00113750511399991137500113862115.937991691138508
23:50:00113862111394891130760113193378.401737311134811
23:55:001132040113204011183481127486158.611235811126034
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.