暗号資産価格データベース


2018年09月30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
00:00:007511887542227511117535991728.84343049752978
00:03:007535997551007533007538662073.39798728753923
00:06:007538667548007535297548001417.81859290754053
00:09:007547047548557540017547001194.94629435754514
00:12:007546967556007540837547691516.86016878754794
00:15:007547497551507538737542081088.67314620754358
00:18:00754207754277753700754067768.52330734754007
00:21:00754067754549753944754186596.78294620754258
00:24:00754186754800754017754541479.87398461754447
00:27:00754541755178754200754868496.39553361754701
00:30:00754849755910754828755423727.15444721755389
00:33:00755433755900754128754791896.51858826754836
00:36:00754782754803753900754108590.48959608754223
00:39:00754008754650753893754385474.52824232754220
00:42:00754400755000754269754403541.24766688754722
00:45:00754403755470754100755061667.62710439754683
00:48:007550617566307546667554671740.40415569755795
00:51:007554517559957551157554331000.38965612755623
00:54:00755433755774754761755426694.33142901755216
00:57:00755434755650754567754611534.87479154755041
01:00:00754611754919754109754109734.17585637754575
01:03:007541097554007538927540641092.69359464754513
01:06:00754116754656753409753592909.24533461754053
01:09:00753587754298753300754198657.39951777753684
01:12:00754197754198753000753510643.56439439753472
01:15:00753551754180753517754122379.56953115753821
01:18:00754120754654753852754433394.90571407754349
01:21:00754433754890754201754466448.50845688754589
01:24:00754480754666754010754247271.49135721754339
01:27:00754235754304753700754059354.76790804753993
01:30:00754059754093753001753317501.21637143753462
01:33:00753313754200753202753634451.72010960753633
01:36:00753657753900753050753621486.60136412753422
01:39:00753621754122753599753986297.92704340753830
01:42:00754019754305753791754079325.15643972754105
01:45:00754090754288753725753768281.45767348754007
01:48:007537847538847480007496071594.69901927750709
01:51:007497087512807488747506961897.90002681750185
01:54:007506967512327486137494471242.91905286749748
01:57:00749442750400749200750000965.36947958749938
02:00:00750005750950749465750705988.27915001750144
02:03:007507017538567504827528931058.64010251751936
02:06:007528937536837525007535211004.46195039752927
02:09:00753450753839752510752567868.76498691753105
02:12:00752589753000752250752370679.22798890752596
02:15:00752370753399752217753040475.82412678752770
02:18:00753037753250752150752363399.15091262752725
02:21:00752352752419751500751905466.76081616751902
02:24:00751877752700751876752150476.93999997752257
02:27:00752161752786752032752503321.29949790752443
02:30:00752499752786752158752586181.79153597752492
02:33:00752575754000752320753699712.29989665753066
02:36:00753668754100753411753978588.29210746753764
02:39:00753960754000752805753243532.69119782753296
02:42:00753247755000753001754581837.04985001753892
02:45:00754581754967754100754870787.76738569754442
02:48:00754839755200754310754326500.24226453754730
02:51:00754326754595754100754540324.88367925754240
02:54:00754528754646754200754229245.05903919754404
02:57:00754229754719754109754500270.25772643754307
03:00:00754500755587754460755320570.14465387755174
03:03:00755320755523754530754625584.42439716755050
03:06:00754624754750754210754629376.66071377754511
03:09:00754609754890754289754476246.61767181754577
03:12:00754469754477753288753533621.78142698753881
03:15:00753532754799753110754692508.46656090754044
03:18:00754689754724754160754515279.38749913754381
03:21:00754517755999754499755408787.55244579755504
03:24:00755401755948755310755509438.35854013755642
03:27:00755512755724755139755704368.44494892755421
03:30:00755714756590755642755978630.81572511756036
03:33:00755978755979754651754800491.82238171755152
03:36:00754789754990754430754484353.30102904754675
03:39:00754437754876754000754206454.20689404754428
03:42:00754169754261753500753727405.44644622753841
03:45:00753750754327753621754327585.50152885753946
03:48:00754225754328753311753722281.48715324753723
03:51:00753725754168753330753900181.44587278753779
03:54:00753900754400753869754245194.40064598754163
03:57:00754245754368753673754068203.41395441754094
04:00:007540277540817539317539698.64438700753979
04:03:00-
04:06:00-
04:09:00-
04:12:00754500754500753201753352237.49330254753871
04:15:00753352753732752629753670326.06189201753100
04:18:00753670754339753530754030250.01848288753978
04:21:00754108754216753500753865197.34213999753799
04:24:00753865753902753424753738117.91291821753662
04:27:0075371975404975366875401882.87592404753930
04:30:00753978754109753642754109103.53378066753872
04:33:00754106755620754080754381611.27736062754768
04:36:00754364755205754203754266292.79934724754641
04:39:00754234754878754117754559269.27130976754485
04:42:00754583755179754400754987207.61683310754814
04:45:00754987757000754750755846783.29348870755796
04:48:00755846756023755471755668292.19667788755681
04:51:00755666756800755601755925470.66983687756145
04:54:00755926756152754805755149489.42859433755274
04:57:00755131755291754839755028152.38053526755048
05:00:00755028755390754876755390143.61205774755213
05:03:00755390755579754819755289174.29718911755222
05:06:00755278755944754997755442339.84484897755496
05:09:00755442757030755278756073921.06011135756304
05:12:00756088756513755800756001373.44314852756129
05:15:00755999756690755544756162379.54813470756103
05:18:00756156756746755959756360406.98627754756365
05:21:00756359757500756200756668912.22791650756856
05:24:00756668757523756659757330477.67985822757042
05:27:00757330757522756567757301413.07998805757026
05:30:00757295757464756310756426356.75009611756768
05:33:00756420756999756397756881201.42911441756707
05:36:00756872757253755956756382297.44369963756693
05:39:00756375756751756201756492223.35927026756486
05:42:00756497757141756430756864225.81730621756786
05:45:00756913757244756153756311249.65596325756751
05:48:00756311756499754000754790747.52669197755346
05:51:00754800755721753806754884772.25396470754584
05:54:00754888755895754763755515309.62054670755355
05:57:00755458755550755066755452260.47859696755298
06:00:00755452755487754649754711282.47979359755001
06:03:00754649755398754073754997455.46984985754720
06:06:00754997755630754985755343333.19661142755272
06:09:00755344755398754678754851258.99186930754980
06:12:00754851755561754828755381257.39246188755236
06:15:00755356755800755224755680169.84739274755509
06:18:00755643755976755508755640211.88893628755764
06:21:00755638755732755210755222157.41654580755436
06:24:00755217755217754800755049187.58466897755011
06:27:00755006755192754834754927155.04018176755023
06:30:00754927754989754400754778206.58994866754683
06:33:0075479175503475464975492090.68982015754807
06:36:00754920755099754500754548130.32280122754845
06:39:00754548754835754000754171315.73273716754369
06:42:00754170754500754107754461202.11361462754379
06:45:00754438754953754353754783236.46155167754625
06:48:00754760755239754750755078263.35888356755034
06:51:0075508075545275505475538186.06349842755249
06:54:00755381755543754876755037174.84917135755149
06:57:00754988755900754952755760269.65820206755629
07:00:00755774756500755703756312359.29359110756152
07:03:00756312756312755658756118266.32759440755974
07:06:00756101756400755808756028214.28605892756105
07:09:00756040756070755600755730199.65110556755798
07:12:00755721756061755601755838178.79299160755838
07:15:00755774756215755732755861171.50341957755986
07:18:00755861755888755214755299291.40351403755520
07:21:00755295755869754880755600412.63848280755346
07:24:0075560075583275538575553297.09769801755624
07:27:0075554375558675516075543799.67463493755316
07:30:00755432755868755317755844120.11600627755616
07:33:00755844756289755660755940224.96877757755986
07:36:00755946756349755800756057176.88510595756028
07:39:00756022756500755961756438179.71693008756254
07:42:00756398757211756276756472563.15555384756793
07:45:00756460756701756082756205218.17019036756327
07:48:00756208756752756183756619165.99982921756543
07:51:00756625757300756409757028405.56312376756938
07:54:00757028757300756500756520351.26176611756909
07:57:00756524756652756250756436263.46566594756461
08:00:00756418757393756343757169271.55012476756958
08:03:00757169757475756707757379233.06326858757151
08:06:007574137630007573677612282087.95152491760778
08:09:007614377621817590707598321686.37008587760732
08:12:00759832760599759736760357784.39710494760137
08:15:00760358760380758467758767637.58810316759631
08:18:00758795759536758458759005542.63369228759103
08:21:00759004759260758513758598525.97267045758938
08:24:007585887588147550747560191060.94790990757499
08:27:007559257570377542457569811335.77040676756126
08:30:00756937757400756687757162590.92843589757091
08:33:00757162757244756439756932684.24121763756860
08:36:00756940757489756500757212476.20601963757055
08:39:00757210758646756819758332705.51159353757705
08:42:00758332758606757638757784464.07703571758043
08:45:00757784758235757310757704566.23282654757648
08:48:00757697758900757583758591490.17117128758451
08:51:00758586758900758210758371436.59045306758523
08:54:00758371758748758210758289274.00854029758408
08:57:00758227758304757502757582363.88548825757939
09:00:00757582757821757000757000786.30272797757421
09:03:00757017757288755500755679877.68502025756608
09:06:007556667566937554007557851239.79630540755943
09:09:007558047564977536447540971304.32459392754960
09:12:007540697556537531007556531258.21908349754721
09:15:00755653755828754350754350690.86447064755237
09:18:00754836755507754226755285718.51204691754853
09:21:00755285755289754673754698488.59847624755035
09:24:00754692755623754616755523467.42006649755137
09:27:00755528756497755350755390653.19932959755900
09:30:00755385755560754676754684583.66696776755055
09:33:00754697755595754317755518665.37795038754961
09:36:00755518755699754643755277357.76029268755203
09:39:00755293755624754968755461330.06856540755260
09:42:00755481756450755402756037387.40033271755960
09:45:00755999756063755554755784277.66229878755792
09:48:00755800755806755135755408276.21611854755427
09:51:00755387755671755049755268323.59413531755354
09:54:00755268755837755000755594443.81961039755319
09:57:00755659755876755351755732226.21143799755598
10:00:00755732755734755136755244213.84823725755341
10:03:00755244755896755212755812250.41164239755652
10:06:00755812755888755500755520141.96920463755705
10:09:00755516755779755425755700362.02482330755564
10:12:00755720756939755614756814718.92724248756388
10:15:007568147581007567017571731224.94458371757413
10:18:00757167757445756736757120699.02263666757095
10:21:00757114757500756965757461583.37803012757287
10:24:00757454758300757305758138821.75331093757716
10:27:00758111758400757297757362619.43093926757874
10:30:00757345757900757309757900257.79932970757597
10:33:00757900758700757701758280646.58032478758168
10:36:00758280758465757792757800362.26780139758047
10:39:00757858757956757334757388409.38128659757640
10:42:00757388757419756736757043575.97944594757116
10:45:00757043757262756531756706320.27881882756917
10:48:00756716756991756681756901228.00896085756835
10:51:00756900757617756805757451384.12136533757242
10:54:00757450757632757150757173243.65526452757413
10:57:00757209757421756696756956273.06670288757002
11:00:00756956757467756817757424233.57386312757199
11:03:00757429757888757251757685276.80987434757509
11:06:00757689757800757501757544263.40055272757643
11:09:00757544757895757333757833277.88977374757697
11:12:00757833757870757311757540325.74560319757569
11:15:00757540757734757000757012278.55077617757289
11:18:00757025757247756953757075294.18278269757076
11:21:00757076757123756400756428306.32398977756804
11:24:00756420756862756200756650587.37546827756484
11:27:00756650756689756303756340302.32397577756450
11:30:00756370756464755800756370554.38956358756113
11:33:00756387756562756212756433259.16603223756362
11:36:00756421756575755850756200267.49414702756196
11:39:00756220756682756139756473331.48450599756476
11:42:00756478756859756448756859265.16698545756665
11:45:00756813757000756502756527304.05842762756814
11:48:00756516756613755951756149399.68044992756354
11:51:00756149756200755503755831714.71621999755775
11:54:00755850755967755555755808317.67003683755741
11:57:00755817755900755576755653218.48197388755740
12:00:00755653756000755600755850259.92817772755876
12:03:00755860755989755725755797191.51760296755871
12:06:00755794755946755713755887189.23619766755827
12:09:00755887756195755801756021405.97177252755992
12:12:00756021756094755500755500475.32523896755726
12:15:00755508755731754555755590715.24725536755239
12:18:00755587755670755148755222279.70670032755411
12:21:00755222755366754781755262538.75249147755051
12:24:00755311756825755181756500624.43338776755913
12:27:00756444756850756000756434655.73851212756386
12:30:00756434756576756138756499270.99606356756402
12:33:00756575757090756462756721404.44679796756836
12:36:00756721756804756405756743255.01667458756594
12:39:00756749756991756527756550223.00356958756767
12:42:00756551756600756249756251357.82572771756400
12:45:00756251756307755800756125347.83567265756071
12:48:00756166756208755800756019233.27659742755952
12:51:00756019756489755997756218243.24034544756293
12:54:00756218756222755593755701261.04024663755866
12:57:00755717755900755460755900302.92234677755724
13:00:00755889756256755707756058243.36139905755949
13:03:00756022756100755085755497471.61348611755520
13:06:00755495755600755209755500226.38357661755444
13:09:00755483755555754500754650567.03241408754924
13:12:00754632754975754000754434759.52573798754494
13:15:00754451755098754451754943476.10070608754877
13:18:00754928755006754509754535293.39506607754779
13:21:00754530754600753856753942576.87703338754214
13:24:00753929754349753560753860676.31078953753949
13:27:00753858754073753330753985817.94579375753770
13:30:00753990754800753858754435746.88098154754448
13:33:00754360754500753634754187468.15830283754054
13:36:00754206754862754005754564403.49475011754361
13:39:00754666755194754399754609698.95949391754883
13:42:00754572754999754351754441314.33551816754689
13:45:00754451754606754210754465300.36267699754349
13:48:00754491754890754289754610287.93418732754606
13:51:00754610755320754584754796345.04233814754911
13:54:00754796755100753000753220902.36781524753890
13:57:007531397543877521127535501521.52747261753272
14:00:007535507551007532867540551000.84214924754216
14:03:00754055754211753293753707688.98870742753817
14:06:00753707754200753269753872386.03266177753806
14:09:00753891754362753000754205717.72619384753633
14:12:00754217754495753785754058447.89988600754141
14:15:00754028754500753765754324276.59141692754234
14:18:00754324754500753754754445362.12955290754158
14:21:00754445754900754300754497482.88148657754636
14:24:00754517754624754150754296352.98743531754333
14:27:00754296754399753383753963390.53490313753924
14:30:00753963754250753500754131347.30351312753995
14:33:00754131754691754120754472425.77012010754447
14:36:00754472755000754413754847512.45040978754779
14:39:00754791755000754270754869367.84040936754634
14:42:00754869755317754750754991475.92578086755035
14:45:00755004756128755001756061823.52456610755631
14:48:00756044756223755360755663630.30608668755698
14:51:00755631755739755021755517373.30277244755379
14:54:00755540756006755300755779368.89144033755632
14:57:00755789755843755000755288343.98980411755322
15:00:00755266755699755123755417286.47464098755392
15:03:00755417755750755396755692213.06971840755633
15:06:00755699756000755650756000302.66511491755842
15:09:00755956756709755895756260944.10633753756260
15:12:00756250756850756001756435647.23127037756410
15:15:00756435756544755750755912661.48554017756120
15:18:00755909756135755700755939373.45754201755912
15:21:00755999756468755800755800344.78266848756097
15:24:00755800756099755750755844227.23857719755896
15:27:00755831756099755404755667372.34943280755755
15:30:00755667755918755402755808253.61353159755639
15:33:00755817756200755670756117315.12198626755953
15:36:00756200756200755707755987268.81686749756019
15:39:00755989756083755774756000132.45775511755894
15:42:00755983756300755905756217186.86822841756086
15:45:00756201756400756065756224343.78596258756277
15:48:007562247574007561767571231088.94772397757015
15:51:00757090757340756560756701601.92264814756886
15:54:00756707757100756590756939396.92996050756876
15:57:00756911756939756543756831337.60576149756738
16:00:00756831757999756724757585759.89152701757547
16:03:00757585757800757055757203477.23193364757319
16:06:00757271757399756676756957695.76290647756948
16:09:00756957757200756705756798348.56547484756950
16:12:00756787756942756431756585463.00540717756632
16:15:00756585756741756132756181346.16795911756355
16:18:00756173756862756105756432362.46827550756489
16:21:00756432756798756400756739220.19232301756629
16:24:00756732756794755539755859733.48282488756009
16:27:00755859756291755795756199421.57590267756044
16:30:00756200756294755418755728468.41610987755784
16:33:00755728755853755117755527568.64913792755500
16:36:00755500756237755319755471496.19539919755741
16:39:00755490755500754500754962788.96186559754954
16:42:00754962755402754950755041407.79431473755188
16:45:00755038755604754997755426293.76650043755315
16:48:00755426756100755156756010378.84421399755619
16:51:00756010756497755822756170630.09563829756193
16:54:00756178756411755642756181307.50304125755987
16:57:00756182756192755774755817219.38479779755967
17:00:00755824756300755817756149200.01094530756116
17:03:00756148756365756000756100144.82129874756181
17:06:00756100756344755800756200287.35989670756023
17:09:00756197756866756161756538609.20069361756550
17:12:00756536757000756217756923670.99823775756699
17:15:00756921757450756800757262655.58174376757158
17:18:00757237757472756900756900470.63592261757174
17:21:00756904757200756626756990694.25776918756930
17:24:00756984757051756226756448576.46034713756521
17:27:007564487582007563747577361063.02377230757504
17:30:00757736757890756980757027680.23052152757475
17:33:00757009757522756700756907509.27589182757093
17:36:00756907756965756400756787467.42777234756674
17:39:00756786756986756511756511254.86488516756802
17:42:00756512756800756424756800255.32303162756670
17:45:00756800757286756503756733405.79596783756848
17:48:00756740756996756664756856159.14240550756842
17:51:00756862757823756835757559504.23943646757420
17:54:00757548757900757227757227421.65955195757466
17:57:00757228757315756500756978409.35619979757012
18:00:00756977757823756977757671485.39606737757559
18:03:00757676758500757650758000967.87456950758110
18:06:007580247588887575967578991201.36173561758326
18:09:00757811758185757061757620791.57420014757653
18:12:00757620758078757100757502431.76280017757616
18:15:00757502758292757157757865449.14580586757681
18:18:00757848758350757700758042437.26799449757984
18:21:00758025758263757150757200588.66332909757640
18:24:00757152757491756800756800586.25354202757102
18:27:00756800757129756700756776414.94642351756846
18:30:00756777757200756618756966468.11715964756932
18:33:00756966757126756400756536606.31991239756641
18:36:00756554757204756401756578544.49592838756762
18:39:00756598756700756243756585427.53362970756473
18:42:00756585757066756495756921401.42218957756822
18:45:00756907757400756708757028302.52766485757081
18:48:00757014757388756925757113173.14931193757136
18:51:00757113757600756858757598410.14347592757238
18:54:00757598757700757111757428440.04020544757461
18:57:00757419757795757368757754248.94154582757581
19:00:00757763758000757517757526503.52065987757769
19:03:00757526757700757177757261316.53934874757406
19:06:00757263757487757151757354191.39909451757300
19:09:00757345758300757209757971351.81453905757659
19:12:007579717589507579007580361016.16596300758416
19:15:00758023759700757967758956995.41284614759008
19:18:007589567596447578007582811071.23499466758807
19:21:00758330758814757850758273789.02940567758296
19:24:00758289758479757617758144644.45957848758096
19:27:007581307600007581067592001521.38404906759126
19:30:007592007619987587007618562040.59552205760369
19:33:007615507630007606817611003037.11212094761568
19:36:007611077628907611007617562052.04870168761806
19:39:007617757621887603297606501443.72776231761137
19:42:007606777615007605007610851300.70392670760900
19:45:007611327622507610007618391141.68558863761571
19:48:007618147620407608127610411375.77019881761412
19:51:00761046762250760720762168947.49641687761453
19:54:007621827624707615507617981233.58524892761983
19:57:00761786762000761533761655683.41432912761768
20:00:007617897647407617007643002407.44302548763204
20:03:007643007644247629037631901743.00943749763715
20:06:007631907634937626077633931065.73609607762968
20:09:00763393763493762452762452899.55290496762940
20:12:00762452763194762058762998987.54751513762597
20:15:00763094763400762800762870533.83854239763133
20:18:00762840762912762200762399631.05708652762490
20:21:00762414763059762396762643533.65386311762770
20:24:00762643763350762580763281443.27021329763012
20:27:00763281763350762300762419803.92597692762702
20:30:007624097624687609097612911935.12874830761410
20:33:007612917616817605007606441429.22425986761099
20:36:007606447610287601607609241080.48077150760618
20:39:00760924761400760500760824896.78536603761066
20:42:00760813761065760571760914667.64510641760822
20:45:00760914761250759800760168828.34377448760518
20:48:00760201760819759901760792720.30456862760403
20:51:00760878761290760292760537678.16409948760819
20:54:00760653761200760437761072589.96599118760911
20:57:00761077761490761000761239519.94087578761257
21:00:007611837617897611107614751257.02333801761466
21:03:00761454761500761109761357701.39440305761358
21:06:00761369761500761005761026413.54020787761272
21:09:007610267611287595007601481387.65202279760155
21:12:00760152760489759870759935575.20121262760180
21:15:007599357602797591117597191162.93777586759543
21:18:00759775760201759500759637693.60775811759904
21:21:00759626759898759300759300494.17871450759560
21:24:00759317759950759292759655332.99435510759641
21:27:00759646759962758685759389798.23983706759184
21:30:00759387760298759200760007699.00454869759846
21:33:00760007760330759707760135432.88591004760064
21:36:00760132760200759000759591639.91621263759694
21:39:00759588760330759577760140637.95037860760103
21:42:00760126760350759830759938461.43347515760117
21:45:00759938760850759905760850631.52739097760457
21:48:00760848760849759830759989519.69511778760437
21:51:00759965760446759965760406515.19061277760238
21:54:00760406760800760405760502477.89185342760602
21:57:00760499760584760201760548348.53996117760391
22:00:00760548760600760117760545300.55126124760480
22:03:00760538760600759855760184562.65983612760214
22:06:00760184760989760067760836457.77057823760495
22:09:00760836760913760544760860299.55949184760731
22:12:00760860761150760684760824403.71114715760945
22:15:00760824760824760430760553260.43514034760590
22:18:00760547760555760067760437459.07321373760287
22:21:00760424760792760101760632416.63108302760468
22:24:00760625761000760427760813363.74814034760732
22:27:00760790761000760650760682287.40181244760864
22:30:00760729760970760610760970259.30627741760848
22:33:00760970761600760884761182630.00436249761251
22:36:00761182761539761101761249480.68658131761324
22:39:00761249761950761212761340648.19207744761549
22:42:00761340761703761000761245715.81065294761275
22:45:00761246761495760900761138471.01102582761181
22:48:00761138761500761106761467300.13614953761324
22:51:00761467762000761311761683466.08898996761731
22:54:00761715761932761231761267412.43644298761516
22:57:00761282761439761005761080309.96517863761186
23:00:00761073761627761067761077399.24790020761378
23:03:00761106761232760504760559587.62878340760782
23:06:00760559760934760300760703477.93835937760591
23:09:00760708761055760300760456403.64979827760602
23:12:00760448760653760100760649551.32716606760345
23:15:00760617761159760553760806367.31354449760813
23:18:00760823761400760800761147630.33644936761103
23:21:00761176761380760950761016592.00019228761180
23:24:00761039761400760900761400322.46275626761182
23:27:00761400761500760617760767427.95460917761100
23:30:00760767761380760701761204338.57319882761009
23:33:00761199761232760892761124312.32834512761090
23:36:00761124762400760996762155849.18070914761876
23:39:00762198762450761911762101672.12251356762184
23:42:007621017629007619007623321266.99910835762520
23:45:00762394762686761800762174689.56247799762182
23:48:00762174762500761780762251578.86935137762107
23:51:00762251762784762147762553606.44470952762498
23:54:007626837633507621007621641139.73499010762788
23:57:00762150762650761800762073899.82130134762267
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.