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
00:00:007477477477807464197474192171.34263850747096
00:05:007474197475107463007471221587.07390126746861
00:10:007471297493007470417481002126.16170903748217
00:15:007481147490007475007487101373.69434627748125
00:20:007487107487357474507475671299.22981313748072
00:25:007475697478507466207469601173.49566830747265
00:30:007469627478007468147470561122.44504212747280
00:35:00747030747740746805747652812.15918172747213
00:40:007476767478277446797448932139.27506034746034
00:45:007447617455517442297453002438.20798726745005
00:50:007453137458987446987456001653.43629290745353
00:55:007455957460007448377454011086.13515647745381
01:00:007454017466497452047460001192.15165879746065
01:05:00746006746196745414745963667.24806015745842
01:10:00745981746430745965746360758.87794569746232
01:15:00746360746971746257746618770.59872755746594
01:20:00746616746650745500746037795.86750108746041
01:25:00746090746144744985745172974.05243965745486
01:30:00745172745900744855745480846.42426315745349
01:35:00745510746389745300746060661.57099897745960
01:40:007460497468207457427458251198.53207838746398
01:45:00745825746602745709746115528.08957682746100
01:50:00746104746550745800746373544.33845923746215
01:55:00746403746588746046746178447.39032618746304
02:00:00746175746439745800746033409.31837409746076
02:05:00746033746194745271745290414.73726802745737
02:10:00745289745581744953745391651.83745166745260
02:15:00745433745759745309745513430.93759932745534
02:20:00745505745754745222745644400.64830497745483
02:25:00745638746018745426745510396.80804519745694
02:30:00745530745750745221745482319.81319137745497
02:35:00745487745927745459745723250.06306438745720
02:40:00745743746474745681746043464.23654678746150
02:45:00746052746981745877746677878.89041398746553
02:50:00746686747000746102746619794.56127670746495
02:55:00746619747300746248746469816.64664970746693
03:00:00746487747036746151746718422.96804733746545
03:05:00746717747050746533746822410.60973140746833
03:10:00746822747865746822747460846.02042510747313
03:15:00747458748189747260748022770.69614874747785
03:20:007480017489077472937473141547.97724141748110
03:25:007473207474967463757468181161.81211682746930
03:30:00746823747355746060746298749.39568553746834
03:35:00746315747128746054746767706.56317480746569
03:40:00746744747400746701747063592.96785604747141
03:45:00747067747889747067747204385.68122297747455
03:50:00747260747585746927747304399.80826670747245
03:55:00747327747932747303747590374.42078999747655
04:00:007475997475997475337475331.00000000747543
04:05:00-
04:10:00747700747700746661747014456.97014639747171
04:15:007470147471167452657469421072.91825731746248
04:20:00746942747700746801747041722.21018885747246
04:25:00747005747881746809747523730.20594148747378
04:30:00747524748600747317747656596.80938882747864
04:35:00747657748684747267748066479.22908297747921
04:40:007480667513007478397501921766.28467375749451
04:45:007501927674427500517637496368.35081034757818
04:50:007643867730007626027661305760.86886596766834
04:55:007661307700007643337675012929.80694771766790
05:00:007675417781207673747729295559.68444348772868
05:05:007729297750007700777730003287.17724189772202
05:10:007729837733507700687721002604.11880653771931
05:15:007720367732407696577700122763.53074599771301
05:20:007700127725007694387708912060.71698911771002
05:25:007708617720157695317712562361.88360422770862
05:30:007712737724257701507705331947.71651103771213
05:35:007705177712007693507702722137.92597463770331
05:40:007702727718847699117707361500.50577158770853
05:45:007707367712697698007701071175.59511112770443
05:50:00770131770652769716770031863.10691835770188
05:55:00770034770700769855770031841.17465691770282
06:00:00770033771172770031770686673.86688215770709
06:05:00770684771697770671770810876.43829796771156
06:10:007708227708417697947706261023.53212281770264
06:15:00770585771021769660770187749.42745384770375
06:20:00770187770818769906770818680.81605138770458
06:25:00770813771500770388770719959.81818640770944
06:30:00770733771635770708771347542.52712831771274
06:35:00771352772730771086772152807.40229969771904
06:40:007721617776067720507757222228.39013000774367
06:45:007756827757977735007742641648.53862193774322
06:50:007742967743607725287731661389.82718919773700
06:55:00773160774500772803774457961.19338819773663
07:00:007744577746507730007740561300.38939153773697
07:05:00774056774438773267773754969.19314422773795
07:10:00773733774250773300773410774.72844095773731
07:15:00773454774284773217773349952.89965341773779
07:20:007733407734587710007727462209.92413014772212
07:25:007727637728187705007714432240.23778575771302
07:30:007714697720007705677717931798.02084814771134
07:35:00771795772178771029771085947.88292812771653
07:40:007710787720007705047706861052.36121004771120
07:45:007706577710807690007696581563.70510947770223
07:50:007696587705427690617699571620.34189593769859
07:55:007699457715007690927699271070.79239558770358
08:00:00769941771350769918771284957.56072600770769
08:05:007712847737107711847730381758.73028561772331
08:10:007730117732757720517728511372.73570638772631
08:15:007728647744937726997739801248.63763336773558
08:20:007741257743487727507730671143.00348156773761
08:25:007730677733507723007733161143.03853219772857
08:30:007732877733387717007719491200.22180255772297
08:35:00771969772226771600771812510.18325408771932
08:40:00771842772032771400771634687.00633592771685
08:45:007716347728127716057719001030.23188998772358
08:50:00771903772860771862772799631.06689879772354
08:55:00772827773229772501772627701.48232108772930
09:00:007726277754837725737742242248.31603508774325
09:05:007742247758397739827751291791.47641358774893
09:10:00775152775378773611774000935.63369792774327
09:15:007740007754427737847753301387.96039127774618
09:20:007753317758007737897745991626.62099133774716
09:25:00774599775500774101775269847.61492304774825
09:30:007753177762507750007753161617.64998224775788
09:35:007752807754427744007748881213.35611140774806
09:40:00774888775226774018774100777.71552996774695
09:45:007741007749297735127739381297.95822573774110
09:50:007739387741937725507732191649.71337613773110
09:55:00773192773750772918773116519.46053826773332
10:00:00773151774050772900773725731.68683115773664
10:05:00773724774000771858772321989.52586469772686
10:10:00772321772746771474772283896.12978831772073
10:15:00772284773535772117773453855.49382134772923
10:20:00773453773900773085773324911.52902065773473
10:25:00773327773800773119773251514.00598094773404
10:30:00773221773499773000773050543.14304477773194
10:35:00773042774145772807773834666.93558661773525
10:40:00773838774489773829774324800.06613044774160
10:45:007743187754997743007749671002.40246544774765
10:50:00774957775109774100774811977.64447080774603
10:55:00774811775770774402775598710.87714036775025
11:00:007756437769007746487757911874.40378742775599
11:05:007757827765577742077746841706.27991487775049
11:10:00774657775188774254774254641.52422791774790
11:15:007742657749277731007740501536.84196358774216
11:20:00774050774453773617774108747.82310929774040
11:25:00774108774280773860774004500.23242797774031
11:30:00774004774374773551774373824.92436908773986
11:35:00774357774700774148774429443.05885371774447
11:40:00774429775137774340774877466.09851345774870
11:45:00774849774952774302774616424.62429797774710
11:50:00774615774850774393774575481.01152354774670
11:55:00774575774692773650773805771.27419601774035
12:00:007738057739447725007737371090.71129317773297
12:05:00773748774282773506773606792.08785483773868
12:10:00773585773912773035773246577.90064523773373
12:15:00773244773750773122773196379.42230706773383
12:20:00773224773649772800773557771.72931601773268
12:25:00773557773800773130773246487.82858347773547
12:30:00773246773420772918773120493.73666040773170
12:35:00773155773500772604772811639.46656594773050
12:40:00772804773640772536773428727.22115084773227
12:45:007734167744327732097742381090.40410414773931
12:50:00774269774367773805773845542.77010912774015
12:55:00773845774072773580773915372.48185092773790
13:00:00773920774345773541774078533.80635161773912
13:05:007741027742747728337732911110.60412925773487
13:10:00773291773637773000773211535.16172184773348
13:15:00773224773863773034773769552.41454308773398
13:20:00773755773944773552773863340.47725310773810
13:25:00773863774000773702773983272.90570043773866
13:30:00773983774700773976774523659.23916166774329
13:35:00774538775150774309775086655.32933586774743
13:40:007751497758007748207754531290.56634430775238
13:45:007754427757987749047750411100.30172240775386
13:50:00775041775555774748775219611.60754030775081
13:55:00775223775555774800774962649.40528830775195
14:00:00774972775180774317774909744.13252333774700
14:05:00775000775190774621775082456.34786432774978
14:10:00775092775500774809775307340.82077662775182
14:15:00775270775319774461774660490.52599293774735
14:20:00774660775419774551775215609.43983112775066
14:25:00775191775557774472775161615.20384456775159
14:30:00775137775500774752775149513.06666343775131
14:35:00775145775259774570775013653.63411804774919
14:40:00775013775683774919775500525.44839538775258
14:45:00775485775604775100775333463.18884394775347
14:50:007753347768007753007763991323.29588311776072
14:55:007764007775007760367774681325.83870869776656
15:00:007774687799997763467792322689.25915273777872
15:05:007793117850007789667816215745.55166988781740
15:10:007816217877007807757810074958.35673016783357
15:15:007810697817677783507787824295.51195749780038
15:20:007787947796157780017795612985.90306009778928
15:25:007795617796157773667775632394.96917480778514
15:30:007775737784567762007775382540.16801778777342
15:35:007775427789987768197783161989.40198763778060
15:40:007783297784187771677781681510.32525617777943
15:45:007781897787447769247769501126.74425365778050
15:50:007769487775437750007769702948.63877557776129
15:55:007769367783497767697782441652.42867685777633
16:00:007782447816327781887806692674.83964994779448
16:05:007806817820727791957798592980.28194990780498
16:10:007798467817507791107817502142.30562446780144
16:15:007816367880007804587815005382.14288125783225
16:20:007817247827897804517820543091.89727521781620
16:25:007820497821137808457819842082.07777523781556
16:30:007819017837507818807825382510.16186601782838
16:35:007825387826897788717799992340.84724482780787
16:40:007799957808647794007796921629.32270736780262
16:45:007797017815527794007810971486.98855594780783
16:50:007810897818857809217815981311.68408903781434
16:55:007815557835057806007815102162.38864735781982
17:00:007815537818937805207809931398.85250059781291
17:05:007810127810827780487793572931.44829241779354
17:10:007793577801127780017791132037.90121934778828
17:15:007791917803997788657796251374.15732522779573
17:20:007796217800007777777784911476.61251983778821
17:25:007784817794437780447785561209.03938847778748
17:30:007785637785667763007779272689.87410965777511
17:35:007779257784687770057781111201.41397098777782
17:40:007780457787217777557780571262.44435822778281
17:45:007780577795007780157791561060.69318857778933
17:50:00779183779265778193778206949.70087828778762
17:55:007782017785437767137777911703.01119176777579
18:00:007775927782607742007757672748.64568764776318
18:05:007757037767507740007746162994.95962200775447
18:10:007746167750007720007736413290.62404648774032
18:15:007737697741867454007557218022.25281903757731
18:20:007560537620007544737587976469.29038546758884
18:25:007588237600007501007519605327.30593239757148
18:30:007506327564907500007557124312.26366338754506
18:35:007557127595637550007583753835.46930444757692
18:40:007583547596617562177592412524.85133957757847
18:45:007592417597007570107590002439.76411012758261
18:50:007590007612347584867607333173.47143206760052
18:55:007607337624797601587603693953.72495858761283
19:00:007604117607507582337590012618.08950591759559
19:05:007592857600007572337585992564.26008769758651
19:10:007585657599797584167595521697.49074769759338
19:15:007595527598327587117597141204.08318795759313
19:20:007597147603107588937595001325.89719098759782
19:25:007595227597997583157585001083.59724794759179
19:30:007584997597007578007596301298.90599291758588
19:35:007596207612007596137610822188.57526787760569
19:40:007609917617607606007611821309.29189070761256
19:45:007611827627787608007608002175.66375500761843
19:50:007611527613777595307596421866.92547292760465
19:55:007596607609007587007597851752.54967260759916
20:00:007598027612117594117609731439.25645007760387
20:05:007609817616697602227614151186.62021511761070
20:10:007614427621937610007620361153.73380719761624
20:15:007620427620707605217609421536.83725592761113
20:20:00760942761405760700761220575.73159216761074
20:25:007612167624667610007613141479.60790054761772
20:30:00761330762282761269761626872.77393876761846
20:35:007616437628627612577623881141.30561281762046
20:40:007623887624007601007609711912.74908409761137
20:45:007609717611557594007605952108.85846730760394
20:50:007604747615007602007612551594.57433269760761
20:55:007612557618747607697610871027.63675838761346
21:00:00761076761830760548761436776.94603663761184
21:05:00761454761940760989761359957.51176714761544
21:10:007613517613547602007604421106.36608619760713
21:15:007604427610007594497595881449.45499936760195
21:20:007594497595457525007551076470.59883624755990
21:25:007550667579587520017571576117.83641896755061
21:30:007571577587987562107567903538.55800969757275
21:35:007568587578007558007573432266.94080213756838
21:40:007573437577507555207560291998.45414642756657
21:45:007560277566547542007563122977.59896664755820
21:50:007563107569907550117559271889.94299939755957
21:55:007559277565007540167544002717.33401499755167
22:00:007544927554997512007536004417.08293585753241
22:05:007536117554977527507551493343.85878780754204
22:10:007551497564777542177564592412.64084745755446
22:15:007564597608507559207600004693.88155422758326
22:20:007599897614797592607599503504.00757851760238
22:25:007599247610317591357596622349.72862075759946
22:30:007596627605007589377600982172.08445919759665
22:35:007600987607317593337606591434.06477370759973
22:40:007606597624217603637618602508.03703294761496
22:45:007618607623457597007603922352.64494911760652
22:50:007603647616977596987606441714.65489268760708
22:55:007606447614837605017607951252.09343023760967
23:00:007607797608007586687592171857.41313512759425
23:05:007592177602017584087586331551.63779214759352
23:10:007585377602607582157601851984.51020384759079
23:15:007601597602807591697597861093.41190934759663
23:20:007597817670007597777664193991.43181831763281
23:25:007664197675007640477652294525.06287331765351
23:30:007652417666667643507653502881.35341912765402
23:35:007653507657407644697655651814.63772919765088
23:40:007655927689357654637673003890.76153527767274
23:45:007673007711197665107669234151.79969025768093
23:50:007669247672997643207646562680.63429541765690
23:55:007646567665007613607650264682.53049700763964
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.