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
00:00:007511887551007511117536243264.69624697753410
00:05:007536247548557534877543002359.72054849754122
00:10:007543007556007540017547692307.44967834754697
00:15:007547497551507537507537501594.90080190754251
00:20:00753829754549753700754333956.69600959754180
00:25:00754326755178754151754868878.65210647754613
00:30:007548497559107541287545561429.77526567755134
00:35:00754572754961753900754026909.46110417754311
00:40:00754068755000753893754403890.70217091754541
00:45:007544037565897541007560321880.85168566755361
00:50:007565897566307547617551671816.73894488755622
00:55:00755003755774754567754611940.03650621755168
01:00:007546117554007538927546351536.40985015754594
01:05:007546357546567533087536551443.43040105754007
01:10:007535807542987530007535101057.23844658753585
01:15:00753551754654753517754381690.00298181754057
01:20:00754385754890754201754493611.86735613754545
01:25:00754500754500753700754059547.37262941754092
01:30:00754059754093753001753669780.96374307753466
01:35:00753685754200753050753648777.57173546753576
01:40:00753648754305753643754079504.08584974754028
01:45:00754090754288753288753332595.78536541753754
01:50:007533387533867480007503233521.83699585750159
01:55:007503237504397486137500001864.72289074749699
02:00:007500057517007494657514251423.50396282750397
02:05:007514257538567513767531012004.63470814752906
02:10:007531007533867522507523701171.23550776752734
02:15:00752370753399752217752651674.17478079752831
02:20:00752651752834751500752150828.91717421752101
02:25:00752147752786751901752503636.88339843752363
02:30:00752499753186752158752892596.17848720752700
02:35:007528737541007528297534131059.26824381753672
02:40:007534137550007528057545811196.67785690753648
02:45:007545817552007541007546491127.27289228754557
02:50:00754652754765754100754454589.07724882754363
02:55:00754454754719754109754500411.85995399754317
03:00:00754500755587754460755105894.77562245755209
03:05:00755105755170754210754384697.14181305754607
03:10:00754362754890753288753533807.71142809754048
03:15:00753532754799753110754274711.53173444754147
03:20:007542977559997541607556681001.70341484755445
03:25:00755668755948755139755704668.97484559755501
03:30:007557147565907546807549081006.48335501755742
03:35:00754906754999754430754803560.62758972754701
03:40:00754802754876753500753727768.48153139754096
03:45:00753750754328753501753804747.37717023753925
03:50:00753830754168753311754074364.90891652753751
03:55:00754085754400753673754068333.96306851754144
04:00:007540277540817539317539698.64438700753979
04:05:00-
04:10:00754500754500753201753352237.49330254753871
04:15:00753352754339752629753901516.11828599753446
04:20:00753884754216753500753501296.23828867753776
04:25:00753523754049753424754018161.85478247753803
04:30:00753978755620753642755428511.38569897754522
04:35:00755436755466754117754309573.30302782754699
04:40:00754334755179754295754987399.80990459754688
04:45:00754987757000754750755529975.82831781755770
04:50:00755550756800754805755149832.62496165755880
04:55:00755164755374754805755028379.51585358755049
05:00:00755028755579754819755095286.67847780755213
05:05:00755094757030754997756414797.39018040755971
05:10:00756365756706755373756001868.18869749756181
05:15:00755999756690755544756638646.27135170756177
05:20:007566237575237562007571701166.09322252756842
05:25:00757151757522756567757301777.15760079757022
05:30:00757295757464756310756647508.62793231756739
05:35:00756650757253755956756284402.19822039756657
05:40:00756480757141756248756864393.97333392756681
05:45:00756913757244755900756036491.35597774756443
05:50:007560367561237538067550741388.34255873754766
05:55:00755059755895755058755452459.83722711755385
06:00:00755452755487754073754696552.12579651754778
06:05:00754710755630754506755223574.78069705755173
06:10:00755223755561754678755381460.62409248755092
06:15:00755356755976755224755813315.28370787755643
06:20:00755833755833755006755034262.12230308755449
06:25:00755038755192754800754927304.37171460755006
06:30:00754927754989754400754798253.64470808754691
06:35:00754798755099754000754326306.79149103754681
06:40:00754326754564754011754461385.01272270754346
06:45:00754438755234754353755143440.59628474754801
06:50:00755156755543754984755253201.43761336755263
06:55:00755240755900754876755760388.35740896755443
07:00:00755774756500755703755801548.77981682756102
07:05:00755801756400755658755802326.34418775756038
07:10:00755835756061755600755838343.22733701755803
07:15:00755774756215755214755533324.57800038755786
07:20:00755527755869754880755649599.28589375755404
07:25:00755649755653755160755437148.45385521755390
07:30:00755432756289755317756221283.70577310755821
07:35:00756169756349755800756227290.09501409756059
07:40:00756290757211756001756472691.04158652756697
07:45:00756460756752756082756525336.79364402756398
07:50:00756525757300756402756996570.28046014756950
07:55:00757023757210756250756436497.38647122756617
08:00:00756418757393756343757230404.19182425756976
08:05:007572307630007571067608932721.75355346760768
08:10:007608267617497590707603571937.38673135760314
08:15:007603587603807584587592501042.39208683759423
08:20:00759236759315758405758414844.76038948758885
08:25:007584497587527542457569812215.76030624756586
08:30:007569377574007564397566241125.97891340756994
08:35:00756580757589756445757557854.00170594757071
08:40:00757557758646757417757784940.98368305757969
08:45:00757784758900757310758818811.08091610757817
08:50:00758830758900758210758417752.58458149758566
08:55:00758417758748757502757582567.22298183758109
09:00:007575827578217567007568091203.64621246757254
09:05:007568297569417554007555171975.23563889756034
09:10:007555177557527531007556532287.44587968754706
09:15:007556537558287542267551751195.29747431755028
09:20:00755168755507754616754937860.98428852755018
09:25:00754941756497754858755390962.31262704755705
09:30:007553857555607543177551991020.38435029754908
09:35:00755200755699754643755011698.93270353755278
09:40:00755012756450755011756037604.95705511755723
09:45:00755999756063755199755471430.64072472755668
09:50:00755473755675755000755217653.86009278755287
09:55:00755217755876755117755732463.00278351755549
10:00:00755732755896755136755690418.96825467755481
10:05:00755680755888755500755556251.95581965755679
10:10:007555577569397554257568141016.25707573756148
10:15:007568147581007567017569461673.79623794757347
10:20:007569627578857567367575821135.14036946757311
10:25:007575687584007572977573621139.59289328757820
10:30:00757345758300757309758200648.47036335757869
10:35:00758187758700757550757780773.28976379758085
10:40:00757780757869756736757043830.24806126757259
10:45:00757043757262756531756860443.47549887756891
10:50:00756863757625756722757551571.79784911757202
10:55:00757551757632756696756956433.85776442757145
11:00:00756956757605756817757417397.10933473757291
11:05:00757420757888757333757770496.64010656757615
11:10:00757770757895757311757540483.67022582757651
11:15:00757540757734756953757108463.95432342757195
11:20:00757109757247756200756497668.44491827756686
11:25:00756497756862756303756340636.35775098756517
11:30:00756370756507755800756507741.07146043756172
11:35:00756507756575755850756429424.25639731756251
11:40:00756430756859756422756859512.37337653756604
11:45:00756813757000756211756403547.73051558756628
11:50:00756398756460755503755653978.09397581755849
11:55:00755653755967755555755653428.78261685755749
12:00:00755653756000755600755895371.25935382755885
12:05:00755895756195755713756057411.96992154755894
12:10:00756057756169755500755500738.74971446755815
12:15:00755508755731754555755446887.46989128755289
12:20:00755439755499754781755431733.77230792755116
12:25:007554867568507553657564341192.63614783756216
12:30:00756434757090756138756903560.99555341756621
12:35:00756910757050756405756869442.55399172756699
12:40:00756842756991756249756251507.73928826756502
12:45:00756251756307755800755980507.98671595756025
12:50:00755989756489755867756147372.61470739756210
12:55:00756145756164755460755900507.71378557755754
13:00:00755889756256755085755407598.18984061755721
13:05:00755407755600755200755469399.10644892755427
13:10:007553607554377540007544341270.62032430754643
13:15:00754451755098754451754750644.73823456754867
13:20:00754754754896753856754112896.58744104754264
13:25:007540877543067533307539851299.30371321753808
13:30:007539907548007536347541571110.34285816754309
13:35:00754153755194753991754934878.87745647754565
13:40:00754934755105754351754441642.60873192754776
13:45:00754451754890754210754474529.20321183754479
13:50:00754474755320754289755038509.09412007754862
13:55:007550387550777521127535502318.93715840753437
14:00:007535507551007532867538901540.74979955754068
14:05:00753884754200753000753366913.88584969753688
14:10:00753366754495753366754058786.85394903753994
14:15:00754028754500753754754100476.50364834754134
14:20:00754100754900754099754268766.96365587754539
14:25:00754267754499753383753963621.65749062754064
14:30:00753963754500753500754500644.97225485754180
14:35:00754502755000754270754473791.49993915754684
14:40:00754473755317754318754991692.81803922754946
14:45:007550047562237550017555511301.16955573755674
14:50:00755551755799755021755300633.36736951755438
14:55:00755329756006755000755288605.47774442755479
15:00:00755266755750755123755620441.00655796755468
15:05:00755620756440755601756255638.70061921755988
15:10:007562557568507559787564351313.83990502756345
15:15:00756435756544755700755989947.37911324756050
15:20:00755989756468755750755898518.52495899756036
15:25:00755898756099755404755667513.40968842755803
15:30:00755667756100755402755980481.77003972755765
15:35:00755982756200755707755859394.94135553756020
15:40:00755819756300755779756217280.16697361756020
15:45:007562017573127560657570411079.72624298756717
15:50:007570417574007565607569421136.08042540756980
15:55:00756942757093756543756831553.38538830756801
16:00:007568317579997567247571431107.65223287757479
16:05:00757143757454756676757156944.40931051757011
16:10:00757159757184756431756585692.39570575756717
16:15:00756585756862756105756609620.95814643756409
16:20:00756609756798756021756176490.43149970756516
16:25:00756176756291755539756199972.49763904755955
16:30:00756200756294755117755397861.21370176755658
16:35:007553637562377545007549741035.65093194755440
16:40:00754974755402754582755041833.15219360755044
16:45:00755038755662754997755437469.87655081755348
16:50:00755433756497755433755810988.04673607756065
16:55:00755810756411755774755817371.67090487756018
17:00:00755824756365755817756173291.25581495756134
17:05:00756152756359755800756262435.07322285756096
17:10:007562117570007561887569231186.06203430756657
17:15:00756921757472756800757000973.53111426757187
17:20:00756950757200756626756773926.67017849756942
17:25:007567397582007562267577361559.75826223757172
17:30:007577367578907567007569011031.66029356757337
17:35:00757016757494756400756939737.01248263756801
17:40:00756939756963756424756800398.44932627756705
17:45:00756800757286756503756857534.32999356756846
17:50:00756855757900756786757470695.06087467757445
17:55:00757469757584756500756978670.80269330757148
18:00:007569777585007569777578701254.82546608757912
18:05:007578707588887575967580061650.29032815758219
18:10:00758006758185757061757502972.85357856757583
18:15:00757502758350757157757853778.17710714757790
18:20:00757853758300756850756937974.62225343757545
18:25:00756938757300756700756776723.47773440756948
18:30:00756777757200756423756682800.29871531756838
18:35:007566827572047562487565331016.71210359756647
18:40:00756515757066756243756921630.87800078756702
18:45:00756907757400756708757156430.34416670757101
18:50:00757156757700756858757659631.01962856757331
18:55:00757655757795757111757754513.43840870757470
19:00:00757763758000757177757361729.40619095757667
19:05:00757367757487757151757287324.29224474757310
19:10:007572867589507572097580361325.74116948758250
19:15:007580237597007579677584001809.69253792758999
19:20:007582267588147578007578821277.51258614758239
19:25:007578827600007576177592001934.31574995758911
19:30:007592007630007587007612814352.08697581761090
19:35:007614007628907607707616853103.08876171761640
19:40:007617787618007603297610852419.01229616760909
19:45:007611327622507608257613562177.88045885761538
19:50:007613567624707607207616851919.62863213761641
19:55:007617907620007615337616551284.44269137761765
20:00:007617897647407617007636633648.43015325763438
20:05:007636357639237626077630831849.85147452763088
20:10:007630837633987620587629981605.00735136762683
20:15:007630947634007622007626851018.78650790762822
20:20:00762691763059762300762825800.86184500762738
20:25:007628367633507623007624191126.09732933762807
20:30:007624097624687609097611592780.93665022761391
20:35:007611597611907601607611901940.73028502760692
20:40:007611907614007605717609141287.59731686760980
20:45:007609147612507598007606591385.41689027760447
20:50:007606207612907602347607061000.97213614760758
20:55:00760700761490760510761239950.33028313761144
21:00:007611837617897611097613941749.28155835761431
21:05:00761394761500760657760665801.22323498761221
21:10:007606657606907595007599351784.30639101760087
21:15:007599357602797591117598271725.15195875759672
21:20:00759836759974759292759436734.03607815759585
21:25:007594587599627586857593891022.77040373759300
21:30:00759387760298759200760066957.13038204759890
21:35:00760067760330759000759853943.28596101759793
21:40:00759853760350759771759938970.77418206760148
21:45:00759938760850759905760593909.56796104760494
21:50:00760583760785759830760507976.98208326760326
21:55:00760507760800760201760548606.29489181760485
22:00:00760548760600760075760100640.11562697760408
22:05:00760155760989759855760752810.70762057760399
22:10:00760758761150760544760824573.42906704760884
22:15:00760824760824760067760247645.89675617760398
22:20:00760259760792760101760686586.18500109760477
22:25:00760686761000760522760682555.20763261760825
22:30:00760729761600760610761525698.56094338761101
22:35:00761478761935761093761703909.18331196761365
22:40:007619357619507610007612451126.25569625761377
22:45:00761246761495760900761364667.49058650761217
22:50:00761366762000761197761622736.14532365761670
22:55:00761623761679761005761080556.00187677761279
23:00:00761073761627760524760700819.14258427761104
23:05:00760743761055760300760699775.57601267760647
23:10:00760678760799760100760649825.07341036760387
23:15:00760617761400760553761242847.31707141760986
23:20:00761242761380760850761137821.17862435761145
23:25:00761147761500760617760767671.57185580761145
23:30:00760767761380760701761064527.27438875761037
23:35:007610647624507609447621501254.26756715761891
23:40:007621477629007619007623321657.66191909762424
23:45:007623947626867617807624011105.47756212762126
23:50:007624017633507621007631011182.83185247762604
23:55:007631807632917618007620731626.12341573762476
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.