暗号資産価格データベース


2018年09月28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
00:00:007477477477737464197470751578.59007761747006
00:03:00747076747780746704747158890.89502401747249
00:06:007471677473327463007471511084.21752467746760
00:09:00747151747927746823747764765.26779734747310
00:12:007477647493007476607481001565.60782516748512
00:15:00748114748450747500747999837.94328649748010
00:18:00747999749000747726748521789.10969694748390
00:21:00748540748720747610747908719.04474231748106
00:24:00747930747978747210747210768.31508263747587
00:27:00747232747550746620746960732.00701933747081
00:30:00746962747800746890747334734.26091418747392
00:33:00747334747385746805747294592.37443852747060
00:36:00747290747432746850747342419.65209319747136
00:39:007473487478277459577459961000.30395477746943
00:42:007459967462857446797448931327.28788352745567
00:45:007447617455517442297450111681.28381848744982
00:48:007450247457907447107455411056.90577256745160
00:51:007455417458987446987449171088.13034735745331
00:54:00744918746000744872745212795.87026929745445
00:57:00745202745637744837745401555.58922895745281
01:00:00745401746233745204746000731.53264233745902
01:03:00745998746649745583746029691.01634508746151
01:06:00746025746196745600745911308.35562212745895
01:09:00745929746430745414746260396.28948695746090
01:12:00746253746410746000746360491.08356815746229
01:15:00746360746920746257746450461.33608754746559
01:18:00746505746971746330746448409.04707079746596
01:21:00746452746519745500745616571.76013951745983
01:24:00745752746181745000745173588.68015331745737
01:27:00745173745687744985745172509.69521713745318
01:30:00745172745900744855745387626.80100892745316
01:33:00745358745850745208745699313.18350659745477
01:36:00745699746260745558746003416.94069855745954
01:39:00746003746820745851746453938.56487904746468
01:42:00746469746653745742745825411.03724740746179
01:45:00745825746602745709746203358.46628202746082
01:48:00746235746310745877745976233.13676513746089
01:51:00745996746550745800746322341.29654078746231
01:54:00746322746487746046746237323.53842891746248
01:57:00746241746588746115746178263.38034539746367
02:00:00746175746439745800745989260.40251671746088
02:03:00745989746255745800745967225.07084489746038
02:06:00745951746028745400745634222.95526253745775
02:09:00745625745712745250745448388.58751172745395
02:12:00745412745508744953745391378.87695792745191
02:15:00745433745759745324745563317.93832516745572
02:18:00745590745623745309745441209.04637148745469
02:21:00745422745600745222745544221.16663077745412
02:24:00745544746018745496745856267.79374945745723
02:27:00745856745968745426745510212.44887262745633
02:30:00745530745750745221745569207.64594157745467
02:33:00745567745806745301745806156.31187844745572
02:36:00745806745878745565745651151.82647429745734
02:39:00745636746474745546746317282.00693593746077
02:42:00746322746371745967746043236.32157230746148
02:45:00746052746804745877746800372.88892793746359
02:48:00746800746981746188746264688.77281387746632
02:51:00746264746781746102746763399.60126285746342
02:54:00746763747300746423746762609.09620865746886
02:57:00746755746781746248746469419.73912708746476
03:00:00746487746511746151746466215.34859137746327
03:03:00746466747036746432746681315.84781435746759
03:06:00746675747050746650746845265.56314425746883
03:09:00746845747681746694747479514.55048859747150
03:12:00747498747865747156747460368.28816527747486
03:15:00747458748114747260747652501.83272542747721
03:18:00747652748419747609748259459.96018662748041
03:21:007482597489077472937474321106.01601615748212
03:24:00747432747779746707746999800.76602383747276
03:27:00746937747112746375746818611.91055495746737
03:30:00746823747355746791747038336.16374444747032
03:33:00747038747058746054746340626.01873468746521
03:36:00746340747128746307746617440.44346366746724
03:39:00746618747400746507747230459.80265214747087
03:42:00747217747349746951747063186.49812145747133
03:45:00747067747889747067747517244.66497151747533
03:48:00747514747600746927746987269.05087702747220
03:51:00746996747585746948747366243.91218322747304
03:54:00747365747932747238747652210.33461009747630
03:57:00747653747851747412747590191.94763782747638
04:00:007475997475997475337475331.00000000747543
04:03:00-
04:06:00-
04:09:00-
04:12:00747700747700746661747014456.97014639747171
04:15:00747014747116745265745477596.88455566746343
04:18:00745477747370745350747322719.31347706746469
04:21:00747322747700747152747210321.35775459747433
04:24:00747210747745746801747263526.00128385747240
04:27:00747266747881747116747523361.77731648747429
04:30:00747524748600747317747733477.08561206747905
04:33:00747733747966747512747758153.97776070747702
04:36:00747758748349747267748218251.65076359747715
04:39:00748340748684747762747839357.76288384748180
04:42:007478667513007478547501921601.84612535749587
04:45:007501927578507500517548082842.58138968754191
04:48:007548087730007547077693334960.29332848763122
04:51:007688567693387626027675903527.78814294766061
04:54:007675907678377643337666652079.53385723766243
04:57:007666807700007655007675011648.82990568767297
05:00:007675417781207673747758003425.63048305772763
05:03:007753227765747701007706182766.25038812772802
05:06:007705877749907700777749901923.19408460772037
05:09:007741927750007714287721241831.87504805772510
05:12:007721247726717700687721001504.03048808771651
05:15:007720367732407703007706731964.12488280771575
05:18:007706777712007694387709911476.30318935770384
05:21:007709317725007708147711491245.98631714771478
05:24:007711507718667695317700011166.96794622770664
05:27:007700017720157699417712561332.74900381771063
05:30:00771273772425770855771424993.29689274771585
05:33:007714467716787701507705221373.25385914770799
05:36:007705367710997694767703031294.76788543770298
05:39:007703047713387693507710241168.34640584770350
05:42:00771037771884770621770736756.48321409771171
05:45:00770736771269769909770151774.43323069770606
05:48:00770151770652769800770207628.56716306770229
05:51:00770161770500769900770147407.85540511770177
05:54:00770117770700769716770571673.76451808770196
05:57:00770628770668769995770031395.25636944770261
06:00:00770033771172770031770651494.69288848770706
06:03:00770651771068770524771068327.97202559770800
06:06:00771068771697770995771011602.75048520771267
06:09:00771011771211770118770147445.55332004770607
06:12:00770147770672769794770626702.86858361770163
06:15:00770585771021770200770384381.20780604770683
06:18:00770363770590769660770320472.76006972770085
06:21:00770252770817769906770505440.49918909770449
06:24:00770505771300770446771155376.86042412770864
06:27:00771281771500770388770719718.73420265770939
06:30:00770733771627770708771526338.77831490771160
06:33:00771529771635771120771337305.85738259771418
06:36:00771328772730771086772225577.41038040771937
06:39:00772225772711772017772536448.61283638772294
06:42:007724327776067724327757221907.66064373774711
06:45:007756827757977736007743811177.19861279774486
06:48:00774216774434773500773764636.31097625773969
06:51:00773842774341773215773694809.67781926773894
06:54:00773695773772772528773141743.67547374773181
06:57:00773170774500773000774457632.69631727773893
07:00:00774457774650773306773605747.13132109773852
07:03:00773590774200773000774000769.05988239773559
07:06:00774000774438773267773999556.98496397773848
07:09:00773999774250773455773958492.77079685773880
07:12:00773958773976773300773410478.36401240773566
07:15:00773454774284773308773683574.19915503773898
07:18:00773677773878772993772993626.41873279773415
07:21:007729937730887710007721611495.04938360771930
07:24:00772149773071771623771776983.40539643772415
07:27:007717577719237705007714431723.98890145771026
07:30:007714697717337705677707451135.89489896771049
07:33:00770708772000770653771594991.64730253771331
07:36:00771558772178771247771725451.40615577771906
07:39:00771725772000770504771477765.56615812771157
07:42:00771477771772770518770686453.75047092771164
07:45:00770657771011770016770898683.06008116770573
07:48:007708537710807690007701371271.56537163769997
07:51:00770133770429769061770347891.26016712769635
07:54:00770347771500769847770800853.28252047770484
07:57:00770800770839769092769927555.67126060770050
08:00:00769941771145769918771025558.06953118770755
08:03:00771049771900770239771708711.25378143771145
08:06:007717087729667715337728851029.87075830772239
08:09:007728687737107720517721541119.54018993772882
08:12:00772213772870772051772851670.29245715772506
08:15:00772864773904772699773701616.37198832773202
08:18:00773679774493773435773778853.72272541773937
08:21:00773807774348773522774000543.66154869773850
08:24:00774002774252772300772807835.23681043773069
08:27:00772807773350772558773316685.68657426772939
08:30:00773287773338771794772038741.35398173772433
08:33:00772017772433771700772124557.41968787772066
08:36:00772116772226771600772065322.01642591771914
08:39:00772071772085771400771688420.75016657771708
08:42:00771669772032771500771634355.87113047771714
08:45:00771634772800771605772500625.29211601772359
08:48:00772500772812771827772172515.63503210772306
08:51:00772169772640772041772555419.78708744772344
08:54:00772556773129772478773093426.20352131772903
08:57:00773129773229772501772627375.86335299772888
09:00:007726277747997725737745351291.75717746774034
09:03:007745377754837739827745001283.07390386774608
09:06:007745647758397743337754771168.32191698775041
09:09:00775352775437774302774416679.31722063774834
09:12:00774417774447773611774000552.95592765774051
09:15:00774000774811773784774647712.98103004774435
09:18:007747177758007741997747571189.11604026775013
09:21:00774851775088773789774399926.69191187774448
09:24:00774369775124774072774980570.40304909774630
09:27:00774992775500774410775269463.00427438774934
09:30:007753177762507751097760501091.56435449775876
09:33:00776052776146774583774907888.45896114775354
09:36:00774907775165774400774790630.34872796774713
09:39:00774777775226774426774879637.55489262774783
09:42:00774879775015774018774100360.79468739774586
09:45:00774100774929773579773897833.67882541774241
09:48:00773930774218772623772923965.51432155773638
09:51:007729237733507725507731831008.82123352772949
09:54:00773183773618773000773354360.14264035773306
09:57:00773368773750772918773116298.97511929773291
10:00:00773151774040772900773995429.61847433773555
10:03:00773996774050773449773866396.84051138773829
10:06:00773817773864771858772129578.53943407772784
10:09:00772161772746771858772047657.60861060772218
10:12:00772001772340771474772283554.73545377771948
10:15:00772284773133772117773039528.58958154772683
10:18:00773013773538772927773464461.77696768773349
10:21:00773466773900773233773419505.34497993773569
10:24:00773374773800773085773341547.57988722773384
10:27:00773308773512773119773251237.73740656773344
10:30:00773221773401773001773149308.59022783773194
10:33:00773147773499772807773126322.82713817773146
10:36:00773126773981772895773782395.84883652773456
10:39:00773783774418773711774107584.71018555774105
10:42:00774128774489773829774324398.16837375774131
10:45:00774318774900774300774625473.51162618774584
10:48:00774616775499774476774647782.44820388774852
10:51:00774582775109774100774650575.17735487774501
10:54:00774705775033774402774791351.38187359774718
10:57:00774791775770774746775598508.40501808775183
11:00:00775643775768774676774694873.71039860775234
11:03:007746937769007742077750231656.63123834775659
11:06:00774960775534774690774910769.14182114775042
11:09:00774890775188774300774766606.10671612774770
11:12:00774766774935774254774254316.61775600774627
11:15:007742657749007731007747011155.46842910774138
11:18:00774660774927773850774232642.65014564774296
11:21:00774208774374773617773911409.70326843774035
11:24:00773912774280773840774091298.90276551774053
11:27:00774127774218773860774004278.17289216773993
11:30:00774004774100773551773831389.34983554773819
11:33:00773825774424773641774319556.02297627774174
11:36:00774326774700774228774475276.29221186774511
11:39:00774474774999774334774951212.87808598774658
11:42:00774931775137774660774877299.53862659774950
11:45:00774849774952774302774607258.21603234774738
11:48:00774608774848774450774592280.83813645774666
11:51:00774543774850774393774691311.38199815774681
11:54:00774689774695773942773998315.75869627774338
11:57:00773998774159773650773805510.71515431773911
12:00:00773805773944772500773407801.62021598773249
12:03:00773407773975773019773808513.34923023773558
12:06:00773807774282773600773854486.87821809773955
12:09:00773856773950773208773419345.70124722773586
12:12:00773412773490773035773246313.15088171773234
12:15:00773244773750773205773375235.47049683773473
12:18:00773380773419772800773079350.83005663773083
12:21:00773081773649772992773404402.34082174773367
12:24:00773399773765773205773641315.73398378773507
12:27:00773677773800773130773246334.60484756773511
12:30:00773246773356772918773265355.04639024773138
12:33:00773284773420773085773280215.14040319773233
12:36:00773289773500772688772758394.82331549773129
12:39:00772750773640772536773426629.69543521773048
12:42:00773430773590773228773428265.71883305773379
12:45:00773416774292773209774047707.92753592773804
12:48:00774022774432773782774018561.41863324774165
12:51:00774031774100773805773954317.18493786773945
12:54:00773954774050773580773779208.37122411773769
12:57:00773787774072773593773915210.75373305773838
13:00:00773920774033773541773876292.67706669773750
13:03:00773876774345773694774131332.00729418774112
13:06:00774133774253773000773002735.56496952773577
13:09:00773002773637772833773544540.70553711773217
13:12:00773544773601773000773211278.61733520773298
13:15:00773224773423773034773334330.18244452773257
13:18:00773316773944773300773855355.73439389773692
13:21:00773855773885773601773784148.33599536773783
13:24:00773785773943773702773748139.61468259773812
13:27:00773782774000773716773983191.92998025773892
13:30:00773983774600773976774259418.25297133774279
13:33:00774249774700774208774313352.33814127774450
13:36:00774335774815774309774778260.66371986774617
13:39:00774777775425774640774954762.99671389774995
13:42:00774901775800774839775453810.88329547775364
13:45:00775442775798775185775429709.38709972775538
13:48:00775429775483774850774934537.71294247775078
13:51:00774918775555774748775432368.20903131775063
13:54:00775432775555775059775410333.11232957775293
13:57:00775410775480774800774962412.89314793775138
14:00:00774972775039774317774590419.19012669774624
14:03:00774591775180774454774930422.72625449774844
14:06:00774986775190774621774790250.14148194774956
14:09:00774776775500774728775287259.91507794775188
14:12:00775287775319774809775307189.32822321775075
14:15:00775270775319774694774694230.02287521774883
14:18:00774705774900774461774669298.90504157774612
14:21:00774674775419774661775004490.66015090775086
14:24:00775006775557774472775039439.86623247775228
14:27:00775039775279774692775161255.71536846775035
14:30:00775137775459774752775312353.67003508775081
14:33:00775312775500775000775069275.53153441775206
14:36:00775057775088774570774956448.22937877774843
14:39:00774956775273774809775112280.63896199775076
14:42:00775124775683774990775500334.07926660775339
14:45:00775485775604775220775349292.98764796775408
14:48:00775338775948775100775720351.59412829775444
14:51:00775705776359775653776204790.06797669776011
14:54:00776204776800776095776544822.89430280776463
14:57:00776544777500776036777468854.77938000776751
15:00:00777468777500776346776815908.17042024776932
15:03:007768157809907767717800842965.57718576778943
15:06:007800847850007800687816003711.06348002782352
15:09:007815917877007812237850003032.99873592783039
15:12:007850007877007807757810072775.35773083783205
15:15:007810697817677783507790022907.23484263780314
15:18:007790777803017785507786022004.13024695779262
15:21:007786027795117780017790661848.69412684778877
15:24:007790667796157786007789611299.39591737779189
15:27:007789617790017773667775631616.92905859778207
15:30:007775737784567762007777001943.22893857777194
15:33:00777666778190776819777357960.42719023777604
15:36:007773577786507771617783951176.50885198778066
15:39:007784317789987771677778981310.28692780778227
15:42:00777841778418777407778168649.44335300777898
15:45:00778189778744778001778504559.77920797778419
15:48:007785157787017762507764041130.93646080777241
15:51:007763847768577750007755121805.61660459775890
15:54:007755127780007753007776691409.09611770776956
15:57:00777634778349777350778244822.38331501777801
16:00:007782447799347781887789921464.61766637778901
16:03:007790637820727789267811471948.80064266780621
16:06:007811887812587791957798971840.56465974780254
16:09:007798887801757791107796881262.94875617779556
16:12:007797057817507794867817501280.49549936780630
16:15:007816367880007804587829003523.04093932783726
16:18:007829357831367804517805362592.21274961781921
16:21:007805367827007805007823881942.47454098781692
16:24:007823887827897808457812581380.60822487781779
16:27:007813197821137810077819841117.78147691781572
16:30:007819017837507818807835661404.06198002782923
16:33:007835227835757820057821671300.28253652782696
16:36:007821917823787788717799881307.11931802781171
16:39:007799887808647791157801441593.26667293780072
16:42:00780144780748779400779692875.60131070780158
16:45:00779701781500779400781479933.34530950780551
16:48:00781454781612780602781569784.32333503781211
16:51:00781530781885780921781367893.15557698781485
16:54:007813677835057810747819451223.93691799782097
16:57:007819387829977806007815101126.30015282781753
17:00:007815537818657805207817831006.77564910781253
17:03:00781805781893779541779716810.03213821780835
17:06:007798297801517780487801512096.40904046779059
17:09:007798947803787785767788041210.51193970779386
17:12:007788577796317780017791131244.47324487778636
17:15:00779191780399778865779160990.09622602779590
17:18:00779119780000779112779705606.00446609779627
17:21:00779841779855778133778341838.71318515778799
17:24:007783037794427777777791671139.42300296778571
17:27:00779258779443778300778556485.57235330778816
17:30:007785637785667763007763671642.32501986777450
17:33:007763907785057763627782891302.36852369777688
17:36:00778269778468777400777608582.97442919777860
17:39:007776087787007770057783651021.78609772778046
17:42:00778362778721777755778057604.27836839778200
17:45:00778057779209778015778977703.23088692778750
17:48:00778979779500778630778914520.04206933779185
17:51:00778938779265778399778690487.07337705778806
17:54:007786777792327768487770361041.21622906777966
17:57:00777027778134776713777791961.84269625777476
18:00:00777592778260777137777295857.17186281777745
18:03:007772927774847742007762352716.37003326775712
18:06:007761597764617746507753001501.58016736775557
18:09:007753007753957720007744002591.22915808774023
18:12:007744007750007736417736411367.87813461774404
18:15:007737697741867454007454005266.38612772760060
18:18:007454007599997454007592114236.23437057754731
18:21:007590297620007571087602793915.33507716759384
18:24:007602797603787580007592062937.28352302759193
18:27:007592027598007501007519603463.61003841756008
18:30:007506327560007500007549862871.58223845753825
18:33:007549867565007549637560592101.32393858755777
18:36:007560597595637560257571052562.10988780758203
18:39:007571057587767570797575961467.43210949758011
18:42:007575967596617562177592411670.13613307757695
18:45:007592417597007570107573791429.19689542758317
18:48:007573797595507570107586031470.34844512758484
18:51:007586037608957584867605251787.70116540759955
18:54:007605257624797601537618902833.16625788761176
18:57:007618107624007601587603692046.54773694761162
19:00:007604117607507589167594151624.21285548759923
19:03:007594257596627580067581371503.17949837758872
19:06:007581597600007572337592571615.95047475758625
19:09:007592617594997581857594991134.23963677758898
19:12:007594937599797590777595521002.25787592759559
19:15:00759552759832758782759095752.59302901759331
19:18:00759095760310758711760041837.38852559759633
19:21:00760069760141759300759342691.36154635759773
19:24:00759342759799758893759346791.44840140759358
19:27:00759344759521758315758500540.78612452759019
19:30:00758499758763757800758650819.96165996758309
19:33:007586407610007586167605011165.33509066759751
19:36:007605097612007601547608251144.87908198760697
19:39:00760820761382760441760953911.03244919760912
19:42:00760951761760760941761182755.56486969761460
19:45:007611827624447610007616201182.28679089761670
19:48:007616317627787603997608561540.48777579761592
19:51:007608697613777596707601061023.05274886760496
19:54:007601307607797587007603491205.70341786759697
19:57:00760355760900759700759785843.60816712760193
20:00:007598027612117594117601111068.44717053760278
20:03:00760093761200760093760909538.87621081760755
20:06:00760909761638760222761638811.73685560761046
20:09:00761638761890761000761664782.18600677761390
20:12:00761669762193761500762036578.36422866761834
20:15:007620427620707605217611751071.89137735761204
20:18:00761187761364760539760780558.50023032760912
20:21:00760784761405760731761012337.00724118761136
20:24:00761012762466760700762174925.89312648761839
20:27:00761883762263761000761314698.88477329761523
20:30:00761330762282761269762200508.77891825761837
20:33:00762200762200761257761326631.87972597761688
20:36:00761320762700761282762700462.04160291761928
20:39:00762690762862761095761347970.87833758762016
20:42:007613287617467601007609711353.25005095760940
20:45:007609717611557598007610021177.03960413760606
20:48:007610007610117594007604061249.84310162760229
20:51:00760421761165760200761055962.39346340760710
20:54:00761071761681760873761333674.86061648761255
20:57:00761333761874760769761087666.93277274761347
21:00:00761076761479760548760859394.29652916760994
21:03:00760834761940760698761689645.48570300761539
21:06:00761741761900761001761422554.07867825761502
21:09:00761422761500760801761132446.75391905761105
21:12:00761152761158760200760442800.20906050760596
21:15:00760442761000759876760128751.49303838760459
21:18:007601287604497570007577991853.31953323758786
21:21:007577997588167525007545264073.46544398755817
21:24:007545477558417525007528973289.55342105754558
21:27:007528977579587520017571574070.05881792755324
21:30:007571577587987562107574692417.68123884757500
21:33:007575157576507558007561461678.94188956756629
21:36:007560947578007560947571081414.35238257757001
21:39:007571087577507565317567641033.50394295757179
21:42:007567037569407555207560291259.47350432756322
21:45:007560277566547554507554981547.86238242756020
21:48:007554987569907542007563661878.22334284755838
21:51:007563667563667550117554491129.84814727755751
21:54:007554497565007547637554041400.60653814755634
21:57:007555997557607540167544001628.33557035754886
22:00:007544927554997515007524022497.89886279753619
22:03:007520167540007512007539142651.06232547752929
22:06:007539147549007534837541491972.67937642754248
22:09:007543687557377541477556301676.46052973754994
22:12:007556307564777551697564591375.48147669755784
22:15:007564597608507559207593332943.54447344757883
22:18:007591977608687582357595082597.40325577759389
22:21:007595007614797593227596012162.32575605760380
22:24:007596147610317594297599281512.20320071760214
22:27:007599587602677591357596621332.14106751759641
22:30:007596627601667589377597961373.86218844759420
22:33:007597967605007593937596131073.41875862760001
22:36:00759607760500759333760168872.12505291759892
22:39:007601967617147601967609101205.11412529760909
22:42:007609107624217609007618601589.66614057761750
22:45:007618607623457600017601181366.05271294761049
22:48:007600887605777596987601121308.28537832760096
22:51:007601017616977598947613571153.00575705760862
22:54:00761357761467760500760855744.90089119760889
22:57:00760802761483760501760795747.14853252760996
23:00:007607797608007586687592621243.88056097759549
23:03:007593257597777588007595581024.49555585759323
23:06:00759554760201758420758901807.01800708759488
23:09:007589037594437582157588301271.93226335758711
23:12:007588617602607587317601851046.23474385759432
23:15:00760159760280759169759274702.52246903759682
23:18:00759254760203759248760203665.48698396759794
23:21:007602027647687601197631002023.71358344762079
23:24:007630127675007630007642174184.97476556765493
23:27:007642177659177640477652292033.20879897764969
23:30:007652417666667645207649972063.24853810765645
23:33:007648237657407643507652951350.97924696764964
23:36:00765241765500764469764820896.84720204764882
23:39:007648207679007647797672611973.36929495766400
23:42:007672877689357665007673002302.30840153767705
23:45:007673007711197667667673673130.14461987768420
23:48:007672037676487662047664491364.67914309767000
23:51:007664497668787645727648741534.90761090765777
23:54:007648747656347613607636793129.79700453763814
23:57:007636797665007625007650262355.43610427764546
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.