暗号資産価格データベース


2019年08月11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
00:00:001251291125147812481671250444240.472400711249774
00:05:001250413125050012481981249279213.521656281249436
00:10:001249278125099612492301250439149.984428911250345
00:15:001250501125165712491101251033189.101943081250238
00:20:001251033125301112509311252497169.082477811252108
00:25:00125242312527761251287125145597.955679301251901
00:30:00125145512516581250000125060088.287265861250685
00:35:00125069312511991250264125072089.557188011250860
00:40:001250735125148612469891249050342.820999241249011
00:45:001249104125199712488691250537225.161568641250645
00:50:001250538125105012483101250116309.464655851249750
00:55:001250279125103012492311249584208.615321921250018
01:00:001249472125040712462001249148291.762440071248326
01:05:001249149124945012453241248214356.605924251247273
01:10:001248214124857412465001246798137.707057051247637
01:15:001246914124702712435001245651260.876082071245382
01:20:001245644124720012447781245680193.213207221246020
01:25:001245679124904912455171248703197.336011351247805
01:30:001248689124872612446301245802153.091467421246583
01:35:001245789124721012445101246039166.582094871246051
01:40:001245955124642212410001242924339.578344301243911
01:45:001242924124592912426391244705282.712020121244468
01:50:001244705124517312425391243612161.862414031243975
01:55:001243625124397912385701242274488.485536101241463
02:00:0012424131242598123292412415171126.420284291239174
02:05:001241339124298512391321240305416.151667761240849
02:10:001240284124744212402841246063441.909860111244472
02:15:001245985124744212443811247136257.697631071245826
02:20:001247188124890112445331245924295.581086951246580
02:25:001245804125127012457531248829340.330519261249273
02:30:001248829124973012471361247379207.711637011248467
02:35:001247415124819712465741248151153.798041641247397
02:40:001248111124884412465001248331173.934531671247533
02:45:001248326125130712483261249231214.772712201249857
02:50:001249266124957312472511248991152.358250121248443
02:55:001249070124928312462521246562126.153302201247301
03:00:001246562124815912463321246902113.799997561247008
03:05:001246910124904312463871247858131.384968971247725
03:10:00124783512489001247286124728680.334281691248120
03:15:001247287124729012408501243930405.501253371244221
03:20:001243924124795012434601246649256.340426411246071
03:25:001246648124678912445371245938139.910522021245856
03:30:001245991124765112402001242330362.686962501243449
03:35:001242331124622712420531245549255.257861871244969
03:40:001245485124570112428651245001186.067156381244300
03:45:001244974124788212447381246654225.070740811246286
03:50:001246679124844012443491245331207.000364021247033
03:55:001245331124846212451101246522108.804658011247019
04:00:0012464321246432124619312463200.150000001246267
04:05:00-
04:10:001244900124540312402411244981108.518939091243292
04:15:001244943124671912443461244435108.441996121245552
04:20:001244366124501312416931242457225.242696091243103
04:25:001242538124542412421511243743115.157234851243685
04:30:001243741124736012424801244263246.048713211245290
04:35:001244261124567712424281244148179.828053581244072
04:40:001244134124610012424001245291170.376071981244490
04:45:001245310124546612430441244597117.829707421244185
04:50:00124459812448191243000124322088.915452941243716
04:55:001243189124404112355551242170605.486900471240780
05:00:001242171124653512400001244616450.528676671244068
05:05:001244738124770012435761247593178.925272961245686
05:10:001247672124940912449621245558229.161469311247155
05:15:001245547124678312446901246307117.207162381246018
05:20:001246307124785012462721247449117.615422571247029
05:25:001247186124955512469191247456106.512779711248289
05:30:001247457124780612456891245795125.768672011246510
05:35:001245830124672412441441244286109.779278531245126
05:40:001244299124512612426161244386133.011934131244082
05:45:001244358124457512416361243041245.643936631242963
05:50:001243007124714312426411246095164.560502671244930
05:55:001246035124630012418901243003192.310718721244421
06:00:001243003124505212419241243535120.574068631243850
06:05:001243582124377612400551240055122.193659571242302
06:10:001240055124143312363261238234345.877728351239558
06:15:001238442124191212381231238239266.686952251239883
06:20:001238238125190012327181243929911.749153731240062
06:25:001243952124564412419691242376386.663138551243633
06:30:001242376124625612414891245411224.381590001244044
06:35:001245517124579912422241243228157.415558651243824
06:40:001243141124436912406611241378142.232569351242630
06:45:001241378124247812394281240629161.547057841240990
06:50:001240504124353012402031241353155.334864121242006
06:55:001241444124338312411771242170126.978611271242199
07:00:001242170124271112402241242313119.582685151241739
07:05:00124230712424481240876124166375.964277601241535
07:10:001241583124158312395711240546160.649218431240500
07:15:001240546124121712359941237198243.411194941238784
07:20:001237198124044412365381238541213.261818561238833
07:25:001238542124082712321001239652721.236252891236478
07:30:001239739124116412350001235415396.115992361238394
07:35:001235675124210412350001240464425.795997031239042
07:40:001240464124068912382201239458167.449816141239274
07:45:001239458124254912385011241251203.767105591240701
07:50:001241251124200012393231240143143.497072861240519
07:55:00124014312417501239538124102095.325554151240477
08:00:001241120124440612408171243689242.834319051242870
08:05:001243676124471512426361243147177.157134161243691
08:10:001243161124475012428001243943120.245204701243962
08:15:001243943124536912424631242891196.865596521243884
08:20:001242905124395812421231242689118.033781491243231
08:25:001242698124350012416841242061164.775565701242550
08:30:001242061124479612419911244439120.320864221243395
08:35:001244348124561912431461243481175.661312551244343
08:40:00124346512444791243134124362885.138278551243800
08:45:00124364512437661242432124274986.096420391243098
08:50:001242752124289612396911241976285.072640911241444
08:55:001241979124200012387331238796143.414387551240376
09:00:001238796124102412375301239297459.160989621239253
09:05:001239302124137312385001239832237.039228701240074
09:10:001239832124192912386031239886191.557859811240534
09:15:001239886124131512392021240041152.364206351240211
09:20:001239995124441512392431243176301.705511701242276
09:25:001243200124656012420181244962337.521654021244172
09:30:001244876125089612440991250280522.314414861247090
09:35:001250447125382912491001249784762.718332531251304
09:40:001249786125282412494441251092286.173614641251388
09:45:001251093125618812500211255624406.391355541252820
09:50:001255680125622912511301253700421.467366621253835
09:55:001253732125461012502221250756312.033149331251879
10:00:001250732125270212487231251716426.007964521250475
10:05:001251615125238312500501250267175.584424601251256
10:10:001250277125100012480861249029211.604846341249451
10:15:001248944124987312476861249637189.736684561248892
10:20:001249736125150212490241249063184.373168991250340
10:25:001249095125081112485101250735120.110053381249622
10:30:001250735125150012492441249678134.233127201250443
10:35:001249741125048712490821249363112.147264721249716
10:40:001249363125032712490001249060121.693524411249543
10:45:001249061124921912481341248428144.886246211248615
10:50:001248535125020312482001249320188.229662101249415
10:55:001249319124980012486971249158144.543381741249219
11:00:001249147125075612490001249381297.106747671249845
11:05:001249381125080612490191250776101.635583571250123
11:10:001250737125198112503861251778114.463302321251267
11:15:001251700125177812498221250984128.190426141250841
11:20:00125101612524631250984125166566.389318421251648
11:25:00125166512518101250797125095283.245475371251274
11:30:001251015125153712496151250119119.810803191250696
11:35:001250138125050012492691249609141.176927981249896
11:40:001249523124998912487201249539118.177816151249342
11:45:00124959212504981249327125049896.448693331249901
11:50:001250481125090012497901250364120.451250641250413
11:55:00125036412509221249873125041475.191905811250396
12:00:00125041412513211250401125080975.822280021250922
12:05:00125086212512851250468125078381.957207621250890
12:10:00125078812517361250581125152786.202715171251186
12:15:001251481125388912514541252295275.944457681252701
12:20:001252298125432612521141252934169.115565381253095
12:25:001252954125531912526111254607225.023227791254275
12:30:001254622125500012529771253628219.402655231253912
12:35:001253689125400012513051252467143.222929151253058
12:40:001252443125342412521121253000116.521754821252783
12:45:00125300012544001252916125398386.724374011253768
12:50:001253940125471312529071253127101.777287201253868
12:55:001253100125456912527131253844160.830349931253643
13:00:001253943125645812531401255529261.067629161254758
13:05:001255555125613512540001254650243.480363351255114
13:10:001254650125479212535281254630122.101280051254065
13:15:00125458112550001254000125412783.681575651254533
13:20:001254203125428512525211252833120.655015051253326
13:25:001252833125323112515021251975137.465570091252375
13:30:00125201012528571251546125285793.365369861252061
13:35:001252866125300012513441252016124.660688411252282
13:40:001252041125357012518051252346124.253168061252954
13:45:00125241912529121251573125197672.907329081252096
13:50:00125197212521981251099125129182.516906211251646
13:55:001251291125179512506671251576139.755025761251196
14:00:001251486125270112503001250404176.231177511251478
14:05:001250392125140412488151250627214.825073731250083
14:10:001250595125256412504931251778126.898664491251738
14:15:00125184312520281250547125074785.663562031251076
14:20:001250721125191612501981250548118.497519251251179
14:25:001250548125092012494631250440141.966540671250253
14:30:001250440125135012499931250169103.843430341250731
14:35:001250169125036412482981250167191.137436071249560
14:40:001250215125155512498541250947118.551430371250943
14:45:001250999125275912506751251914131.337994441251833
14:50:001251913125224712503811251094117.744008571251237
14:55:00125109412515991250293125111794.798007111251004
15:00:001251177125434012511181251598295.928974011252595
15:05:00125158712516871250718125141884.718778291251272
15:10:00125144512519991251006125178590.813000941251605
15:15:00125177312524501251350125218884.904798431251965
15:20:00125218412532901252000125319196.968392011252659
15:25:001253210125366012512421251357161.214209691251988
15:30:001251323125236412507651252078148.963276201251368
15:35:00125204212523921250870125117572.262116031251516
15:40:001251134125113412490511249505168.629111271249852
15:45:001249464125035112461091247978306.811165531248542
15:50:001247977124895012471981248900210.336453541248129
15:55:001248875125138112479441248870268.837967601249278
16:00:001248869125276012488631249705236.269436191250492
16:05:001249781125120712480211249076199.671898441249434
16:10:001249117125079012484511249651208.892080251249599
16:15:00124965112502911249134124941798.354213471249790
16:20:00124948012497621248379124894190.278586771249100
16:25:00124899812494691248530124928377.391687481249063
16:30:001249236125055012492041249644114.282821341249812
16:35:001249647125024112492291250114124.609597921249724
16:40:001250114125120212498221250143135.961219351250427
16:45:001250143125076312495461250446142.942688571250209
16:50:001250443125143912500581250286139.330642661250760
16:55:001250286125113212500701250991106.603761261250567
17:00:001250971125371012506661251876270.188900671252111
17:05:001251876125230212503891250741124.239631251251175
17:10:00125080712521521250724125167392.522958501251590
17:15:00125167012518971251108125134799.561126091251464
17:20:001251347125168512490541249514175.194194911250379
17:25:001249514125000012480001249016198.465201491249064
17:30:001249037125067012486061249914148.702844011249841
17:35:00124998312503501249228124932686.911051201249788
17:40:001249347124934712476921248157179.104643531248631
17:45:001248156124820512415431245019805.597066091245475
17:50:001245025124696712414261243226408.540027661244653
17:55:001243226124765412429591246470363.007132101245782
18:00:001246468124755712418881243944359.885455811244487
18:05:001243801124475912417531242379305.946950021243265
18:10:001242313124273512365001237111859.109204741240490
18:15:0012365001237819122300012315691681.313683111229690
18:20:001231569123645012310001234831788.308639731233924
18:25:001234831123705012320661236918573.007952181233948
18:30:001236918124085012363511239325597.434419091238900
18:35:001239241124214712386121240237594.000463001240470
18:40:001240237124055512375851238607295.656577261238696
18:45:001238607124098812375171239529244.310395121239475
18:50:0012395291255220123928912509721271.083597781248209
18:55:001250335125278012486001250267851.764721801250309
19:00:001250267125295312493501249904582.477768551250937
19:05:001249904125290012486101252462290.099491411250497
19:10:001252444125570012517181254705521.319908541253762
19:15:001254728125479012508881251666259.787581441252443
19:20:001251666125286512503421252258203.007130761251535
19:25:001251876125380012504561251485260.064301931252238
19:30:001251394125229712504571250467154.332667111251258
19:35:001250457125193312496341250855167.309954361250771
19:40:001250953125109812486651249653134.484217491249781
19:45:001249779124988712472051248822330.923508921248628
19:50:001248725125086412469591249436361.250710421248828
19:55:001249477125059112473311247854235.820863351248906
20:00:001247854125066012478541250447171.089458921249348
20:05:001250417125268412495841251120222.489920861251395
20:10:001251120125280012504111251996218.717948931251495
20:15:001251982125290012510521251395129.786719711252229
20:20:001251395125390412509121253355195.490950291252159
20:25:001253355125350012514901251834154.715332851252297
20:30:001251834125379312518221253122162.854056661252802
20:35:001253122125400012524601253806148.116608221253304
20:40:001253880125550012535551254350260.652846721254522
20:45:0012543501260795125435012571091101.204486481257699
20:50:001257068125859112530501256988678.847452351255927
20:55:0012569881266888125667812628771114.519641061262012
21:00:001262877126403512600001260269689.673871661261649
21:05:001260216126258012585701259434419.760015171260554
21:10:001259356126099812588451260853241.018049181259734
21:15:001260853126171512560611256791436.426813601258616
21:20:001256853125876612561961256609266.827654981257737
21:25:001256609125954412561581258717205.625537601258200
21:30:001258717125960612572021258399364.719906321258418
21:35:001258399125868612556331256728273.085858501257084
21:40:001256728125755012558191257247196.139902691256745
21:45:001257170125889012559601257366353.257453341257758
21:50:001257535125864212568651257059230.929084921257819
21:55:001257034125941912565461258987228.017204341258012
22:00:001258988126167212576001258046379.957108691259740
22:05:001258139125822912558001256838230.324896201257065
22:10:001256884125777712559151257057173.980179831256984
22:15:001257038125718012558581256969200.819101611256554
22:20:001257079125748212553501256869303.935810781256323
22:25:001256994125755112561151256421158.751686601256780
22:30:001256424125751012562201256648168.140975881256715
22:35:001256648125697812515311254012672.085451471254070
22:40:001254093125449312525001253807306.358121611253541
22:45:001253888125442312526291253770247.983809981253687
22:50:001253792125541212525541254736277.435219201254004
22:55:001254736125473612524441253556237.273450261253414
23:00:001253515125378612492871250644379.817167401251490
23:05:001250644125339412503891252795209.042128091252092
23:10:001252749125369012519271253348144.751580681252857
23:15:001253347125400012523071252307160.013070331253229
23:20:001252307125313012512821251282123.659929611252368
23:25:001251268125297612509261252826118.043024471252137
23:30:001252876125666012526171255960448.417655291254991
23:35:001255898125665712540411254709143.398433291255225
23:40:00125475012561471254612125593094.616685301255472
23:45:001255930125617212523311252652207.832587021253848
23:50:001252661125395212503841252521255.826485861252322
23:55:001252640125366612521001253420157.789809191253031
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.