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
00:00:007448507458507448007454951004.47485166745479
00:05:00745465745733745077745600698.10785402745387
00:10:00745624745743745401745543443.40559635745574
00:15:00745567746047745525745782762.78093743745818
00:20:00745766746142745400745775602.84404237745781
00:25:00745730745916745301745308656.23026723745503
00:30:00745332745499744882745000752.68284983745090
00:35:00745000745189744408744564655.98641071744942
00:40:007445637448277435657447891277.32211307744228
00:45:00744789744855743923744207988.40577626744379
00:50:00744207744845743800744475936.28560550744232
00:55:00744475744800744158744538698.97108061744431
01:00:007445387456107444377455461018.52410435744999
01:05:00745536745700744827744866663.87829207745148
01:10:00744873745144744750744911317.01710447744934
01:15:00744920745232744750745223340.20249755745063
01:20:00745208745400744679745000525.59886793745031
01:25:00744994745384744943745020515.31078043745186
01:30:00745073746000745019745820892.17490228745599
01:35:00745823746224745609746125601.41133098745884
01:40:00746125746643745948746259888.85735170746346
01:45:00746260746499746100746273458.97004857746287
01:50:007462737478397432557458563009.49177543745527
01:55:00745818746412745318746170834.46072740745881
02:00:00746188746323745959746300358.28980779746140
02:05:007463177476977462107473031266.05373161747146
02:10:007473037476987466497470761008.27601879747166
02:15:007470977495007469787488142099.39074762748452
02:20:007488227498007482697492011627.20187794748911
02:25:007492287497007487977491641217.87130706749198
02:30:007491647509997484017502331652.38683771749424
02:35:007502337507497496407498601103.01911036750044
02:40:00749863749974748651748838798.85661951749304
02:45:00748839749283748817749055542.47886759749068
02:50:00749077749466748710749350438.54379081749060
02:55:00749350750431749275750184857.31863391749861
03:00:007501787516407497657513741222.63189008750593
03:05:007513747520007506107513231592.25541321751384
03:10:00751323751581750719750996623.33995303751102
03:15:00750973751100750146750232852.82605200750722
03:20:00750230750605749840750170724.57836862750218
03:25:00750186750631749721749903619.88488780750187
03:30:00749903750631749379749744789.52001259749930
03:35:00749744750042749210749450464.75630419749604
03:40:00749450750100749401750091407.46299539749795
03:45:00750067750421749746749792360.14367668750052
03:50:00749769749968749341749631437.84195702749645
03:55:00749629749839749115749328295.85081063749456
04:00:007493207493207492387492602.36220000749272
04:05:00-
04:10:00749155749773749143749364130.72408847749414
04:15:00749351749445748818748974310.02193476749116
04:20:00748975749600748720749173478.96578403749245
04:25:00749173749510748720749510281.42124453749135
04:30:00749498750149749343749597690.15755064749775
04:35:00749597750038749511749894222.81514029749770
04:40:00749898749955749032749338450.10306260749442
04:45:00749334749453748658748993571.74722850748997
04:50:00748993749184747913748394861.16796564748382
04:55:00748416748463747794747812381.88593480748102
05:00:00747817748468747471747900837.66548355747980
05:05:00747900748293747745748023379.58908376747986
05:10:00748018748568747982748373333.82607842748314
05:15:00748355749152748308748841651.13017381748746
05:20:00748841749000748119748694520.81287633748542
05:25:00748689749454748680749179653.17754841749069
05:30:00749181749445749000749101306.28898651749123
05:35:00749105749670749000749310376.74466818749268
05:40:00749293749985749155749862320.14731773749571
05:45:00749862750247749611750057369.54987947749885
05:50:00750080750113749103749370414.15539394749518
05:55:00749361749720749075749151230.01515946749397
06:00:00749076749411749006749142302.30342447749175
06:05:00749123749205748203748500535.01303141748740
06:10:00748499748848747961748433565.71453100748361
06:15:00748433748442748186748291187.72487272748307
06:20:00748295748830748202748335306.09620684748551
06:25:00748335748694748301748641183.74384678748512
06:30:00748617750522748617749693650.99550845749477
06:35:00749706749875749400749705284.60803291749618
06:40:00749723749794749190749220352.26489820749382
06:45:00749223749253748701748701416.25699722748995
06:50:00748706748812748502748692284.84439152748648
06:55:00748681748786748462748746197.52789778748654
07:00:00748725748783747821747940625.73538871748210
07:05:00747985748249747580748010581.49924072747863
07:10:00747988748159747627747808340.67560437747857
07:15:007478127478137450007460261912.95961220746348
07:20:007460527474627457657466351409.60253515746483
07:25:00746621747112746147746663768.88469482746737
07:30:00746661746821746134746221678.10491132746522
07:35:007462217463507441907446041162.94188303745205
07:40:007446047459997436947450471992.62612630744803
07:45:007450477465097445507458611243.20304987745404
07:50:00745866746212745678745878392.99377142745891
07:55:00745890745927745076745170475.52829150745460
08:00:007451737453417420007424451458.65502952743730
08:05:007423657434907411727424642775.17183496742493
08:10:007424647440957410017431572836.39425405742485
08:15:007431577437007419507422001308.23564823742841
08:20:007422207436487415627434551457.48343648742487
08:25:00743455743701742566742919774.92721349743164
08:30:00742950744050742785744037830.67888772743411
08:35:007440027444007435447439631041.68206595743929
08:40:00743963745097743946744667996.72557932744611
08:45:00744667744926743810744211905.43382633744290
08:50:00744168744584744000744385407.78527631744283
08:55:00744390744503744066744193270.90368792744254
09:00:007441707442887416957424821944.31719184742833
09:05:007424737427727375337397783150.65490080740201
09:10:007399437403017376317384622992.32068067739081
09:15:007383487385577350007369044982.32055811736826
09:20:007368937382817364677379352326.97109336737463
09:25:007379357382997367157372031581.22799867737605
09:30:007371967384007362347383132022.63476327737368
09:35:007383027385207370417370921546.61576429737755
09:40:007370917376527352007375222285.74760593736815
09:45:00737492738252737200738104983.78856203737820
09:50:007381047382677371787372071051.04108277737728
09:55:007372077377997368237371001005.21676391737269
10:00:007371447372017300007306424683.19771093733941
10:05:007306517327687290007305074329.63331465731511
10:10:007305077310977250007280005612.56281255728140
10:15:007279997294227276037290002896.49638593728837
10:20:007290007310467289107296792728.72919548730106
10:25:007296797299527283857288661646.68729947729026
10:30:007288667298797287007292061490.94878539729296
10:35:007292617303277285477286221733.53144361729602
10:40:007286227297367282087297361423.90978133728854
10:45:00729655729925728900729159996.31371868729431
10:50:007291807292527268357278352513.06859573727973
10:55:007278357282227263017271141922.82611128727272
11:00:007271147272667230007232025133.43329039724817
11:05:007232887264407212497251664371.20629632723850
11:10:007251667253087232317245732813.17337053724200
11:15:007245737266007245007254872386.70451319725514
11:20:007254877264007247007257421897.24860314725559
11:25:007257477267687256167265971146.20120938726120
11:30:007265977269897255087259781485.33014698726245
11:35:007259787260007246677248781085.23342155725374
11:40:007248787256507241607256291909.88365124724752
11:45:007256297259407253457254321277.89745617725646
11:50:00725440725687724880725217678.01614969725342
11:55:007251517260907251407255571301.26429759725672
12:00:007255617262277250007262251080.91301394725820
12:05:007262257269867258007268361821.67506715726364
12:10:007268367344447267597323627501.16507882730617
12:15:007323627327007313847317963882.42350764732020
12:20:007317807320007309437310742228.11298350731357
12:25:007309937325007308637323412202.58652910731908
12:30:007323417323517310757312921383.55248721731692
12:35:007312767312767304507309291831.65447618730845
12:40:007309337317617308797314211316.28343882731265
12:45:007314407314797297507302782090.56075582730323
12:50:007302787304097294237297991580.06419629729906
12:55:007297647311007297197309251564.75615689730576
13:00:007309257323007307177319311536.33338422731605
13:05:007319347324387311517320851404.45967151731854
13:10:00732085732452731601732183908.99570047731949
13:15:00732183732722731824731992970.63003614732211
13:20:00731992732486731342731978799.01028947731951
13:25:00731960732634731612732493991.69334006732292
13:30:00732516732530731000731208946.83290606731725
13:35:007312087315007305887314421273.83519029730990
13:40:00731443731447731101731146110.10261256731238
13:45:00731146731648731146731250131.35800602731413
13:50:00731292731520731000731245416.12521605731278
13:55:00731266731575730509730565489.66208043730986
14:00:007305657307417294107301121487.31378869730023
14:05:00730131730534730075730427184.70056901730227
14:10:00730427731327730342731041679.36277888730949
14:15:00731021731699730908731235877.13523569731326
14:20:00731235731695731100731115496.88088087731392
14:25:00731114731600731000731084707.07280567731335
14:30:00731065731700730879731511582.88540081731294
14:35:00731502731842731376731603318.06039389731608
14:40:00731603731796731173731420349.28010969731469
14:45:00731401731499731055731161380.38840359731239
14:50:00731151731500730911730973470.51549719731131
14:55:00730948731500730655731311865.76912758731099
15:00:00731270731438730990731125476.28056433731195
15:05:00731150731595730990731408458.47977511731304
15:10:00731430731595730600730800611.96628690731091
15:15:00730800731100730369730581533.33794120730803
15:20:007305207309227286387287461299.99844555729774
15:25:007286877292017272827281072721.65011114728232
15:30:007281077292007278867291061594.91419075728581
15:35:007290817295707288057292191179.30140064729195
15:40:007292247294497274247284841495.28131613728344
15:45:007284587288657278357281251424.28564466728322
15:50:007281627289187265007270001577.11387096727956
15:55:007270007272847256007268332919.20784387726510
16:00:007268587272997256007272452047.97020662726499
16:05:007272447286607268947281031620.37774964727931
16:10:007281037294767280677294381313.75979940728953
16:15:007294377295007282007288241244.72597255728853
16:20:007288247292927281047282171064.23336326728731
16:25:007282177285007275017275921426.12939227728076
16:30:007275817280997260117265762215.82231578727085
16:35:007265767266837233607246914150.36042606724761
16:40:007245497270047240437245632471.50199820724906
16:45:007245637247497212567234264633.74396246722761
16:50:007234937249607227847248272693.27517041723672
16:55:007248277251007232227232362277.89033346724150
17:00:007232367247907215637246253222.93423519722956
17:05:007246157253447239407240692371.22878521724640
17:10:007240847254997240057254111814.17851532724747
17:15:007254007269007248977256033176.73001856725977
17:20:007256067258867244477248842399.51579210725136
17:25:007248737255007243507247121187.64899124724913
17:30:007247617260607245507258861363.12493528725125
17:35:00725859725900725101725532781.43096232725475
17:40:007255157260807253007258641045.85291194725708
17:45:007258657268507256107266041337.21514271726264
17:50:007265697280007263377267461778.13936036727122
17:55:007267467271997264037264591019.42161340726778
18:00:007264627278317263517272821233.87191924727046
18:05:007272827288007272827280562110.67977812728140
18:10:007281687284227274007274521278.82271290727784
18:15:007274167276597261207261202048.41813826726812
18:20:007261527266947257007265772350.48555555726116
18:25:007265577267147251177252591308.13278288725886
18:30:007253007255077245997254802216.29591701725077
18:35:007254807267107254227261361835.27979135725931
18:40:00726143726286725500725884720.89202127725843
18:45:007258797260927245507245521191.48467185725275
18:50:007245527264157242017263481797.24225524725434
18:55:007263487270987258017269221565.02865661726447
19:00:007269227278367263567271931740.24868961727023
19:05:007271127274117265687267251052.20034381727075
19:10:007267307268757256507262221380.67005772726207
19:15:00726159726603725500725824973.02568230726099
19:20:007258207265007255067255061290.59657880726040
19:25:007255687260367245777252891773.11198970725301
19:30:007252807264497251507263501306.28869048725805
19:35:00726350726350725685726100504.63677504726033
19:40:00726095726168725450725840687.66039176725738
19:45:007258957272007258957265131809.93332659726622
19:50:007265087270397263007264061113.81220078726653
19:55:00726405727377726201727158964.12091448726719
20:00:007272507275007265697271451302.21652236727166
20:05:007271457271987253307254911576.42707950726083
20:10:007254527261437246007249102282.12845822725336
20:15:007249287259507249287256161253.95875440725547
20:20:007256167263007254457262341080.83099868725885
20:25:007262437263187248397250331128.46461572725734
20:30:007250347254317226467238483036.55454337723943
20:35:007237927245887231887237742266.56524049723992
20:40:007237647246327225507240882895.64345893723644
20:45:007240887249727237377248441811.25254009724469
20:50:007249287253987241017250831645.85635355724909
20:55:007251007258397247547254401415.98412398725303
21:00:007254307262007252587254841229.33668414725696
21:05:007254117263007240007245541961.23016977725184
21:10:007245547249877240147244681234.30808729724579
21:15:007244727272017240557265942270.67539356725797
21:20:007266107275757253107274672126.96199299726493
21:25:007274677275637263507266732038.81965221726955
21:30:007267217289857262247283333103.77638456727715
21:35:007283847287627267307272392403.07781738727792
21:40:007272397298997268507291002544.84690908728137
21:45:007291397310397286557297094869.26788165729622
21:50:007297187317007288007308883347.34420595730147
21:55:007306977311327296007298643303.31387519730224
22:00:007298857299657285907294422680.26580769729127
22:05:007294457297677282107283121811.95449814728827
22:10:007282857294957274507280032075.02730563728427
22:15:007281197286217270857282342643.56314417727716
22:20:007282107284807275507282481742.96722298728024
22:25:007282487284507272697279131518.94532219727845
22:30:007278927285527274007285001224.84356535728031
22:35:007285007287997280557283631312.85859057728467
22:40:00728488728800728150728580682.47853276728467
22:45:00728442728888728329728867705.66358711728702
22:50:007288537290427274007279571506.55634713728110
22:55:007279397280467263307269642718.06563747726960
23:00:007269687272597254007260753274.01833339726071
23:05:007260857299267255507295864130.10198345727154
23:10:007295867314267286687300254997.82628884729810
23:15:007301097307347295567299342271.22063740730147
23:20:007299347303987293207298231820.54705641729801
23:25:007298237299687290517293381233.65790659729441
23:30:007293077307157292007305041426.49918065730094
23:35:007305027318007300577304432162.70077635730945
23:40:007304437307777298017300051031.27630048730204
23:45:007300057310947295137310001064.49633107730397
23:50:007310147324997306057309232528.99939261731540
23:55:007309237311707302507310461759.92377390730661
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.