暗号資産価格データベース


2018年09月25日
bitFlyer:BTC_FX/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
00:00:00744850745732744800745732631.73095430745382
00:03:00745682745850745200745300544.39296922745556
00:06:00745291745591745077745515411.29733386745330
00:09:00745484745743745449745600296.40815731745644
00:12:00745596745691745401745543262.15888734745516
00:15:00745567746047745528745817504.54000112745867
00:18:00745837745968745525745603311.69587188745711
00:21:00745613746142745400745977428.06581351745770
00:24:00745978746000745326745413469.61494238745659
00:27:00745414745595745301745308307.93861814745410
00:30:00745332745499745028745057276.33994538745221
00:33:00745065745179744858744858608.12209458745008
00:36:00744858745189744800744890360.87596006744982
00:39:00744890745095744000744052692.71633214744450
00:42:00744052744827743565744789747.93704145744152
00:45:00744789744850743923744121648.24291682744339
00:48:00744100744855743801743963564.17104082744270
00:51:00744027744685743800744660583.53667565744227
00:54:00744622744845744360744388389.19447120744582
00:57:00744408744653744158744538438.51735788744370
01:00:00744538745351744437745001740.48681424744921
01:03:00744996745700744900745264444.52932878745308
01:06:00745272745484744850744953368.99504727745071
01:09:00744997745143744753744980276.25057606744939
01:12:00744987745144744750744911169.15773454744932
01:15:00744920745197744750745086253.03305712745036
01:18:00745086745353745001745307164.81747979745202
01:21:00745307745400744679744817335.55385513745023
01:24:00744817745383744730745179381.02081447745096
01:27:00745171745384744943745020246.68693940745189
01:30:00745073745754745019745700464.41209877745491
01:33:00745723746000745497745948681.32630202745770
01:36:00745915745990745701745764186.69382273745821
01:39:00745764746643745715746309670.75610535746263
01:42:00746309746550746204746259379.25525609746344
01:45:00746260746320746100746201264.70222794746233
01:48:00746226746499743970744860873.52265139745623
01:51:007448607478397432557460592051.28095880745512
01:54:00746059746412745318746208801.88380910745841
01:57:00746167746251745737746170311.53290417746015
02:00:00746188746300745959746276260.06251703746107
02:03:00746266746910746126746662249.32340245746396
02:06:00746667747697746667747259953.73805177747203
02:09:00747251747698747003747210718.10750947747359
02:12:00747210747395746649747076451.38807747746945
02:15:007470977491867469787485671033.27682230747849
02:18:007486887495007485007486041422.78172446748970
02:21:007485967498007482697493881037.89582326748926
02:24:00749436749700748804748940795.38097385749190
02:27:00748988749673748797749164655.12858875749159
02:30:00749164749600748401749195810.90648907748923
02:33:007491957509997490477498421220.28858775750002
02:36:00749927750500749640749800509.91882540749967
02:39:00749817750001749389749546480.58265092749753
02:42:00749701749734748651748838532.56601444749149
02:45:00748839749207748817749192401.54732527749053
02:48:00749192749283748846749045208.76451966749080
02:51:00749009749140748710749004232.18114044748932
02:54:00749004749874748988749728353.95640185749449
02:57:00749728750431749639750184641.89190509749967
03:00:00750178750344749765749812407.83898340750039
03:03:007498567516407498247507861162.14273123750926
03:06:007507857520007507197512001099.88694956751500
03:09:00751200751581750877751155465.59166075751233
03:12:00751155751388750719750996302.76693138750987
03:15:00750973751100750674750702412.47269675750877
03:18:00750702750851750146750201577.38976456750526
03:21:00750170750605749840750213484.78928469750134
03:24:00750213750602749835750497371.17560867750195
03:27:00750497750631749721749903351.46195375750247
03:30:00749903750631749800749939401.17880124750111
03:33:00749956750078749379749639509.80083557749742
03:36:00749656749982749502749550166.33000292749708
03:39:00749550749854749210749549322.40203041749534
03:42:00749549750100749401750091262.02764203749858
03:45:00750067750413749781750379193.08279087750116
03:48:00750412750421749745749819199.05296114749961
03:51:00749826749948749417749773329.56017692749656
03:54:00749746749839749302749468206.59736975749568
03:57:00749444749509749115749328165.54314565749337
04:00:007493207493207492387492602.36220000749272
04:03:00-
04:06:00-
04:09:00-
04:12:00749155749773749143749364130.72408847749414
04:15:00749351749445748882749431226.84005904749141
04:18:00749431749431748736748831128.52263761749000
04:21:00748831749600748720749344325.66241813749229
04:24:00749344749600749127749208171.97002828749359
04:27:00749209749510748720749510217.41382026749106
04:30:00749498750149749343749944566.36507233749786
04:33:00749937750026749511749594179.33166999749682
04:36:0074959774996174955574979287.11276540749765
04:39:00749783750038749478749546200.25193436749752
04:42:00749540749756749032749338330.01431145749366
04:45:00749334749453748658749075453.65226831748962
04:48:00749075749275748943749049143.72742726749115
04:51:00749049749184747913747931676.20963217748378
04:54:00747931748558747914748272267.26709986748316
04:57:00748286748395747794747812273.94470134748003
05:00:00747817748283747471748278570.72651208747866
05:03:00748278748468747749748000406.66053302748140
05:06:00747985748122747745748122143.44663729747909
05:09:00748122748256747921748196174.90974238748120
05:12:00748196748568748126748373255.33722096748369
05:15:00748355748987748308748953400.22939818748628
05:18:00748953749152748710748908295.16179246748929
05:21:00748885748969748119748308300.73648367748484
05:24:00748283749454748280749029646.47715526748893
05:27:00749012749453749001749179182.51576898749192
05:30:00749181749445749000749159198.15718054749093
05:33:00749192749398749000749091210.59886200749106
05:36:00749071749670749006749171234.14627254749362
05:39:00749191749495749155749201134.91446888749288
05:42:00749217749985749217749862225.36418846749695
05:45:00749862750247749611749620272.27668105749879
05:48:00749620750113749103749453327.21909342749655
05:51:00749476749634749270749610132.61507157749486
05:54:00749610749720749270749363119.70373973749489
05:57:00749383749557749075749151161.90584710749346
06:00:00749076749411749006749103251.54989483749188
06:03:0074910374920274901774915976.16282548749123
06:06:00749169749205748338748390354.82726785748834
06:09:00748390748848748203748707404.06667408748482
06:12:00748655748749747961748433316.42432464748254
06:15:00748433748442748219748247116.26293614748338
06:18:00748251748395748186748303105.76822678748280
06:21:00748305748830748202748622225.17850851748592
06:24:00748622748796748301748481144.76837968748485
06:27:0074848174869474843074864185.58687523748560
06:30:00748617750522748617749746465.07175347749360
06:33:00749746749999749563749715217.43311967749758
06:36:00749715749875749400749588209.36334485749608
06:39:00749579749794749254749314234.08572848749472
06:42:00749314749468749190749220161.91449309749314
06:45:00749223749253748860748995283.55990944749062
06:48:00748992749033748574748642190.15253419748798
06:51:00748642748698748502748605162.81522999748617
06:54:00748630748800748462748739148.98417315748655
06:57:00748726748786748550748746113.11743975748681
07:00:00748725748783747842747930426.66477476748285
07:03:00747943748288747580747898502.16348669747867
07:06:00747898748249747747748074231.54769161747982
07:09:00748069748159747627747772169.87638089747897
07:12:00747776748052747674747808217.65789985747861
07:15:007478127478137460187462031014.92902561746893
07:18:007462037468427450007466671252.80292137745906
07:21:00746599747462745765746847846.06155839746483
07:24:00746847747097746147746834607.93490713746684
07:27:00746803747112746555746663369.71842967746812
07:30:00746661746821746418746459436.52407606746589
07:33:00746459746625745768745852350.24615977746283
07:36:00745871746275744402744718606.21622115745484
07:39:007447187450097436947446731420.16094892744349
07:42:007446737459997445007450471020.52551475745358
07:45:00745047745802744550745726808.87475827745064
07:48:00745750746509745737745912535.46577987746034
07:51:00745910746100745678745841246.78214635745847
07:54:00745841745994745458745502199.79245395745730
07:57:00745527745745745076745170320.80997435745346
08:00:00745173745341744600744716231.83847285744954
08:03:007447167448227411827426452024.34070305742997
08:06:007426607434907419007423971507.98802268742772
08:09:007423677426737410017422151790.17454653741747
08:12:007421507440957419427431571515.87937342743223
08:15:00743157743700742520742740703.01521720743232
08:18:007427757429537415627420681087.30389170742295
08:21:00742068743250741667743170688.90372709742389
08:24:00743154743701742934743299680.16732408743303
08:27:00743299743440742566742919381.25613813742974
08:30:00742950743400742785743362410.96890910743046
08:33:00743362744400743348744094702.02276812743920
08:36:00744087744345743578743728505.51738118743917
08:39:00743712744900743544744642763.13270036744197
08:42:00744642745097744392744667487.44477423744791
08:45:00744667744926743810743825623.31945925744358
08:48:00743825744387743825744079327.56039565744139
08:51:00744071744511744026744355297.12688926744271
08:54:00744350744584744110744374185.12589560744332
08:57:00744373744485744066744193150.99015080744236
09:00:007441707442887420017420661190.27368139743216
09:03:00742066742868741695742597880.47878221742246
09:06:007425977427727375337384181962.27418178740356
09:09:007384187406937381507392872299.65809494739659
09:12:007391697394497376317384621754.60803299738671
09:15:007383487385577350007362503806.83325015736749
09:18:007362507376987360227367041515.56668716737036
09:21:007367367382817365087376491688.66897590737534
09:24:00737649738299737280738103789.69811781737858
09:27:007381417382957367157372031089.75261912737445
09:30:007371967377007362347373251352.98426384737108
09:33:007374197385207371667380141045.20452033737994
09:36:00738001738206737200737200759.47054714737772
09:39:007372007376437352007370001635.52419691736671
09:42:007368397376527364367375221061.81460527737242
09:45:00737492738153737200737984772.29223120737755
09:48:00737984738252737609738103477.69014113737965
09:51:00738141738267737253737383623.79089734737744
09:54:00737397737799736901737258623.41908256737375
09:57:00737275737408736823737100542.85405648737185
10:00:007371447372017355237357111444.48373261736416
10:03:007357117357427290007321204433.64902814732500
10:06:007320407323587308467317341962.89113332731828
10:09:007318057318057250007263174025.54532716729007
10:12:007263577300007260777280002758.82461690728049
10:15:007279997294227276037289982078.66310238728844
10:18:007289157310467284787308181686.22940934729501
10:21:007308187309417296057300621506.33795038730145
10:24:007300627301307286177293001281.47225799729389
10:27:00729300729321728385728866719.21016079728786
10:30:00728866729879728700729446904.93283001729282
10:33:00729446730190728973730053922.96861235729503
10:36:007300017303277288647291571065.37994614729731
10:39:00729181729469728262728463875.19481593728688
10:42:00728485729736728208729736879.91380590729059
10:45:00729655729925729294729535546.05574961729563
10:48:00729529729845728585728816747.68353322729101
10:51:007288167288947268357275131664.05434304727889
10:54:007274867282227271127273091126.15148606727706
10:57:007273217277507263017271141348.26331376727108
11:00:007271147272667238037244663214.31799074725311
11:03:007244717246007212497229973051.20839210723428
11:06:007231667264407226997255812651.80169257724130
11:09:007255817256897238177240341930.73757925724594
11:12:007240177247387232317245731469.74730258724096
11:15:007245737259007245007255001361.38596494725358
11:18:007255007266007251247253821418.52214389725618
11:21:007253857259997247007259371043.92129097725472
11:24:00725999726400725529725839828.96435195725891
11:27:00725839726768725712726597777.36057396726252
11:30:007265977269897258597261101009.28592852726397
11:33:00726110726149725317725501664.26901092725835
11:36:00725506725915725171725431589.16378665725517
11:39:007254317254367241607244061266.44354800724647
11:42:00724406725650724311725629951.28494568724956
11:45:00725629725940725374725604989.36027041725665
11:48:00725604725800725335725596420.45464569725551
11:51:00725618725687724880725218407.11235010725342
11:54:00725221725950724922725827612.24787473725561
11:57:00725832726090725166725557828.00276252725676
12:00:00725561726202725000725895657.36081482725662
12:03:00725882726395725881726299709.79823332726136
12:06:007262997265837258007261751036.92069455726262
12:09:007261657327127260967309712972.61100610728208
12:12:007309717344447296637323625027.06241112731648
12:15:007323627327007313847321932747.98396555731998
12:18:007321937325007313347314161645.96141454731915
12:21:007314177317937309697313011428.62459299731310
12:24:00731321731933730863731831967.94740604731381
12:27:007318507325007317437323411522.60564112732112
12:30:00732341732351731601731720756.70350402731916
12:33:007317207319267305137310001351.27920296731120
12:36:00731042731209730450730948949.52468982730828
12:39:00730881731425730643731071646.90822107731127
12:42:00731155731761730879731421827.07478434731299
12:45:007314407314797297507299401455.67231880730418
12:48:007299407304097297507299591016.16549186730087
12:51:00730057730275729423729785960.86893098729887
12:54:007297857311007295017309511011.75812578730287
12:57:00730935731000730250730925790.91624158730694
13:00:00730925732000730717731957916.66945816731411
13:03:00731957732300731263731415863.91777489731790
13:06:00731415732438731151732378902.53727733731854
13:09:00732276732427731765731805578.17913208732046
13:12:00731781732452731601732183588.48511374731944
13:15:00732183732722731824732072685.89831033732231
13:18:00732072732486731870732266417.34202264732203
13:21:00732265732280731805731932418.97255750731993
13:24:00731923732621731342732130854.35004597732070
13:27:00732104732634732098732493384.77072923732404
13:30:00732516732530731601731729539.38505438731964
13:33:00731729731762730844731046627.90980214731280
13:36:00731068731486730588731121890.01658409730911
13:39:00731121731500731101731196273.02854258731304
13:42:007311967312127311467311460.43072572731159
13:45:0073114673145773114673145710.11700000731327
13:48:00731403731648731000731348286.73138008731309
13:51:00731350731520731194731294183.01455797731348
13:54:00731294731575731027731200213.81106096731290
13:57:00731237731324730509730565343.47130349730842
14:00:00730565730741729500729565790.06872482730006
14:03:00729565730550729410730234772.70609147730060
14:06:0073023673030073007573028066.07324227730166
14:09:00730280731059730111730988298.36096639730729
14:12:00730936731327730774731041424.16811163731039
14:15:00731021731694730908731288594.67032882731312
14:18:00731288731699731064731579419.44029528731384
14:21:00731579731670731138731190277.94556343731433
14:24:00731179731600731100731469388.88060695731367
14:27:00731479731597731000731084400.15212775731270
14:30:00731065731500730879731500338.42746370731141
14:33:00731500731700731279731413302.69298050731496
14:36:00731420731841731411731810206.62978940731628
14:39:00731799731842731410731536193.65174047731630
14:42:00731536731600731173731420208.82393032731377
14:45:00731401731499731083731156230.28694836731265
14:48:00731156731368731054731242202.28582238731189
14:51:00731242731500730928731007358.65976328731150
14:54:00731007731102730655730945322.63277559730877
14:57:00730927731500730759731311602.80771875731207
15:00:00731270731438731088731159266.46426896731274
15:03:00731162731250730990731137283.04587610731108
15:06:00731137731575730990731525252.34108988731252
15:09:00731506731595730931731232409.40654136731334
15:12:00731226731268730600730800335.46885004730953
15:15:00730800731100730736730947304.88631411730936
15:18:00730947730947730238730453365.69142614730522
15:21:00730415730922729569729569617.44882589730226
15:24:007295737296957284527285961438.00041225728938
15:27:007285107289087272827281071828.95951950727940
15:30:00728107728837727886728832981.06075067728358
15:33:00728799729422728636729189863.22679874729012
15:36:00729183729570728805728997767.79813386729207
15:39:00728899729449728501728605473.89188733729078
15:42:007286337289017274247284841183.51933692728160
15:45:00728458728865727835727921715.14927482728395
15:48:00727934728699727850728063877.60684472728226
15:51:00728123728918727664727776906.24217779728223
15:54:007277767280817256007266272065.64640393726529
15:57:007266417272847263037268331355.96265823726815
16:00:007268587271507256007266211390.27907927726314
16:03:007266147279437264007278271035.17133408727095
16:06:00727827728600727600728171916.16213177727962
16:09:00728261728877728060728776783.11322144728472
16:12:00728744729476728730729438857.38198910729182
16:15:00729437729500728200728566745.14968928728848
16:18:00728561729200728450728967672.82955962728876
16:21:00729166729292728440728486525.02777457728894
16:24:00728500728716728000728483788.92153258728400
16:27:007284927284997275017275921003.16017203727942
16:30:007275817280997260117262901397.62696824727319
16:33:007264667271217244447244441699.18425411726116
16:36:007244447254037233607252552669.47838588724448
16:39:007252557270047240437250001835.37461943724830
16:42:007250997255037243057245631236.02051238725035
16:45:007245637247497214807223362910.53994249722891
16:48:007223367242597212567233642425.93122721722883
16:51:007234327245737227847242351476.18590917723364
16:54:007242487251007241037245441510.73913823724601
16:57:007244587247187232227232361281.51324923723754
17:00:007232367233417215637228031965.77204664722540
17:03:007227697253447225317246191863.29985635724008
17:06:007246187251107242577244941367.08856296724676
17:09:007244947247747239407243171023.99569776724220
17:12:007243497254997243007254111188.18537201725021
17:15:007254007269007248977263771868.41791486725971
17:18:007263567264007252017255361713.56791109725891
17:21:007255297256327244477255561600.50461283725019
17:24:00725574725649724667725241931.53148558725121
17:27:00725230725300724350724712649.87287754724757
17:30:00724761725200724550725103805.40046395724895
17:33:00725103726060725103725635755.90569583725510
17:36:00725635725722725101725329459.20976417725414
17:39:00725329725771725214725478464.13489791725489
17:42:00725477726080725340725864705.75798768725798
17:45:00725865726464725610726230557.55821454725957
17:48:00726237726850726163726634987.20780692726487
17:51:007265737280007264127269791304.49878784727272
17:54:00726958727227726600726704619.28159519726786
17:57:00726721727199726403726459666.22971198726809
18:00:00726462727499726351727144709.15041297726888
18:03:00727144728308726781727927985.68104576727564
18:06:007279277288007277857284091300.51045641728243
18:09:00728400728422727698727905777.37247068728069
18:12:00727905728026727400727452850.66002444727636
18:15:007274167276597265217265211437.98976445726988
18:18:007265387266347260207260201130.39212653726294
18:21:007260207263367257007261551446.64974489726010
18:24:00726162726714726162726460865.47003557726478
18:27:00726445726612725117725259826.53480525725522
18:30:007253007255077247007247541276.74222886725140
18:33:007247547256057245997256051415.17974478725165
18:36:007256057267107254927260001056.43535287726129
18:39:00725998726286725665726192554.77078936725972
18:42:00726198726209725500725884469.33961376725735
18:45:00725879726092725300725342528.30180490725729
18:48:007253427253537242017249091115.43543140724815
18:51:007249347260007248137257561072.43519344725592
18:54:00725756726650725595725962944.95983834726215
18:57:00725962727098725805726922892.62331562726580
19:00:007269227278367263567266661256.61814488727059
19:03:00726664727411726502727192739.11867184727038
19:06:00727190727411726800726925627.98792429727086
19:09:00726930726959726542726700453.01060121726734
19:12:007267017268557256507262221096.38374892726078
19:15:00726159726603725888725902692.45844627726230
19:18:00725900726350725500726311543.01865507725854
19:21:00726311726500725750726177654.99564582726151
19:24:00726143726458724800725030892.95327915725576
19:27:007250307260367245777252891253.30822449725289
19:30:00725280726281725150725700910.78847122725812
19:33:00725700726449725398725722533.63669405725827
19:36:00725722726299725685726243298.79464954726058
19:39:00726247726249725700725835353.53537542725938
19:42:00725811725897725450725840401.83066705725628
19:45:007258957272007258957265581307.26526105726638
19:48:00726553726900726269726421677.66614632726547
19:51:00726396727039726350726522732.76966028726740
19:54:00726501726803726201726370493.91792663726431
19:57:00726337727377726337727158676.24744757726866
20:00:00727250727500726800727484793.47697706727247
20:03:00727466727500726569726877680.46342272726990
20:06:007268877269807256407259411027.98534562726112
20:09:007259417260727246007260051550.55095735725365
20:12:007260177261437247197249101108.29535733725404
20:15:00724928725950724928725552897.25133666725494
20:18:00725575726199725285726199568.21412452725744
20:21:00726169726300725445725976709.85911325725837
20:24:00725976726318725848726243412.91738038726185
20:27:00726266726308724839725033875.01241399725595
20:30:007250347254317237007240651405.86851832724456
20:33:007240247243337226467238832266.00013097723546
20:36:007239077245887235637241241373.45203508724181
20:39:007239587241387225507231981537.92052793723250
20:42:007231987246327231507240881615.52203049724044
20:45:007240887248607237377243791074.04303737724370
20:48:007243307250007241007243631082.63526986724606
20:51:007243637253987241987251201040.77653516725009
20:54:00725120725800724748724943895.60934231725214
20:57:00724943725839724754725440780.02883292725280
21:00:00725430726200725310725394833.80764464725816
21:03:00725411726300725258725887742.48927733725689
21:06:007258987260977248507251341047.63919499725278
21:09:007250597250597240007244501180.96926255724516
21:12:00724435724987724300724468619.96956169724652
21:15:007244727257507240557250871022.00859865724985
21:18:007250877272017250457260601736.51274197726342
21:21:007260677269047258637269041028.08476544726337
21:24:007268847275757265007273351689.24984541727026
21:27:00727467727500726350726673960.60108729726934
21:30:007267217283147262247276232053.27366229727480
21:33:007276247289857275827277551761.52117836728224
21:36:007278297284497270497273461208.32079374727797
21:39:00727350727500726730727277920.80170688727107
21:42:007272777298997268507291002107.78376975728333
21:45:007291397310397286557294523412.17669443729790
21:48:007294527298047286587290001943.71906722729222
21:51:007290007317007288007305002105.91461320730148
21:54:007307617313007298107300102330.95747967730551
21:57:007300107304987296007298641727.15810827730011
22:00:007298857299657286597292291850.55843131729143
22:03:007292297297677285907291031405.34774028729165
22:06:00729177729188728235728526967.46336277728672
22:09:00728520728799728200728643652.21039028728425
22:12:007286437294957274507280031691.66768682728427
22:15:007281197281767270857276041553.98593402727472
22:18:007275807286217274887278721463.25619894728033
22:21:007277587284347275507278071123.96572279728012
22:24:00727807728480727744728012771.93675810728128
22:27:00728012728349727269727913992.33107549727711
22:30:00727892728395727400728070751.34589699727854
22:33:00728102728799728018728496830.90463413728417
22:36:00728466728789728055728545733.33091213728429
22:39:00728583728754728150728306434.96755896728381
22:42:00728306728800728200728580469.63168647728537
22:45:00728442728800728329728607413.11605693728640
22:48:00728593729042728518728800548.34150183728810
22:51:00728800728800727400727516953.91454886727999
22:54:007275167281407263617264131611.20289481727282
22:57:007264237273457263307269641403.71056928726777
23:00:00726968727259726200726489949.98277967726693
23:03:007264897265497254007258002908.20077694725834
23:06:007258007280007255507272131877.70984862726324
23:09:007271987314267270017299254090.13413582729286
23:12:007299257308007290007300252575.91906463729810
23:15:007301097307347295567305011593.97142921730143
23:18:00730501730609729763730176958.64238732730164
23:21:007301517302007293207297971237.90812990729685
23:24:00730045730134729511729743628.13806061729824
23:27:00729743729850729051729338906.76559336729335
23:30:00729307730568729200730150977.98818098730001
23:33:007301947318007298127312341126.19793965730872
23:36:007312317314307306657307431084.36328425730974
23:39:00730736730800729801729959930.64202051730295
23:42:00729960730517729888730005501.28483209730150
23:45:00730005730914729513730861649.54232990730132
23:48:00730860731132730500731073649.33906086730862
23:51:007310627324997309597315021849.74552041731749
23:54:007314897315047303007306531300.05811437730774
23:57:00730668731095730250731046904.73447204730657
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.