暗号資産価格データベース


2019年08月12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
00:00:001253441125498712520851254738167.885904781253699
00:05:001254739125565012526661254000178.034434631254270
00:10:00125394612548501253322125366389.210187151254175
00:15:001253663125466112528121253148124.377124931253706
00:20:001253148125335912515001251645156.229085351252321
00:25:001251650125165012480001250062473.427453571250046
00:30:001250000125225012490011251210263.736164941250638
00:35:001251217125254012502651251530170.874287011251429
00:40:001251521125153012496461250722131.121859721250664
00:45:001250723125127812488111251197138.602993771250013
00:50:001251197125279112507631251038200.842730821251726
00:55:00125105112527791250692125130889.513229941251840
01:00:001251546125477012501981253911284.463764221252346
01:05:001253473125419812514661253811287.330239641252554
01:10:001253797125405612514601253317198.995773591252831
01:15:001253310125655012513621255434695.129968801254672
01:20:001255411125791712552491257663349.181769381256477
01:25:001257659125934312559571258422315.430926471257430
01:30:001258371125893912557651257054323.719514901257213
01:35:001257046125729112553501255702147.809246501256018
01:40:001255702125744412552001257040110.955295251256235
01:45:001257040125850012553191257701177.922154501257171
01:50:001257640125785912554501256557169.882060251256624
01:55:001256557125674812530091254637357.380540831254857
02:00:001254722125590412531721253425221.640684541254571
02:05:001253549125586212523501255451398.198213881254382
02:10:001255549125700012550321256185212.370402161255981
02:15:001256185125700012557381256345104.677386071256490
02:20:001256219125656712550001255273163.032392051255522
02:25:001255273125618012545001255688199.753425421255212
02:30:001255696125695812531271253719285.454700451254627
02:35:001253719125521412530671253867142.225239191254114
02:40:001253867125700012538671255811161.499413791255642
02:45:001255846125672212537191253922196.491014271255193
02:50:001253892125506012533071254547160.828574961254150
02:55:001254540125454712515461252732157.536211701252988
03:00:00125270212530121251807125188398.376310811252343
03:05:001251883125400012510001253790150.194772101252695
03:10:001253758125545912537421254222119.416921551254555
03:15:001254222125535912536791254731118.262867231254503
03:20:001254731125668512542121255827111.455206101255491
03:25:00125582712564931255249125639091.897484221255921
03:30:001256391125681612543171254634139.159381311255401
03:35:001254680125599012534271253962165.898769951254608
03:40:001253936125525612535691254957109.672136641254271
03:45:001254957125658312544421254579118.594187811255379
03:50:001254579125747112544761257100128.790443291256090
03:55:00125706112571421254461125466185.318304861255514
04:00:0012546831255054125468312549731.603663401254937
04:05:00-
04:10:00125510812555341252506125514089.240192841254297
04:15:001255213125634012529821254517106.709228831254645
04:20:00125451812554681252599125462289.656849791253807
04:25:001254656125564912535751254134104.934863741254530
04:30:001254154125554512520631255061210.557219471253962
04:35:00125506512553261253550125455578.679000501254458
04:40:00125452512547161253469125408158.496493101254068
04:45:00125408412547651253589125442153.263267531254275
04:50:00125442112549411253447125467062.613354701254198
04:55:00125467312547301253825125419647.065422971254224
05:00:00125419112542351252541125265471.072998071253354
05:05:00125265412534571252434125290672.434427861252920
05:10:001252887125329212503001250395132.395558711251864
05:15:0012503951261120124349012565001107.457391251251770
05:20:001256500125959012551031257778494.218489371257508
05:25:001257763125912112572861257657157.212091171258255
05:30:001257657125866712555501257215178.688938071256805
05:35:001257214125899212569811257924118.834236581257932
05:40:001257977125886612565091258715118.744366811257843
05:45:001258731125886512564301257889149.633630641257559
05:50:001257889125883212568151257276103.810943621257868
05:55:00125727612598491257050125984993.998258321258388
06:00:001259834126208012579271259181265.035553641260488
06:05:001259039126100512585421258861204.046563951259544
06:10:00125886112600001258637125929965.068611821259276
06:15:001259299126300012591091262494199.502242921261485
06:20:001262534126490012616121262568255.324492031263043
06:25:001262568126425612623241263336138.623252211263179
06:30:00126339312644561262986126412596.933341241263821
06:35:001264120127399712639411271598892.901205341270247
06:40:001271730127549212700011271414478.711082231272361
06:45:001271457127354012673331270236552.367755791269944
06:50:001270236127074812680001270017291.574812851269560
06:55:001270017127070712681091268878178.948268671269384
07:00:001269058127034612669681269462211.907867281268706
07:05:001269499127071412688501269556154.144867231269664
07:10:001269511127049912686741269125115.755002751269727
07:15:001269125126917812663311266949126.777236541267647
07:20:001266949126850012661741267485268.768709471267384
07:25:001267522126823312664661266657126.120568981267303
07:30:001266657127100012656101270272304.521771281268212
07:35:001270252127025212674771268662198.848543921268890
07:40:001268682127053512674541270433127.858305881269029
07:45:00127040012704281268908126954394.471645991269577
07:50:001269543126954512667051267021122.267327251268463
07:55:00126694612692401266706126884489.668755291268148
08:00:001268849127293012688491269633288.028026521270659
08:05:001269597127165812688531271071116.194432391270471
08:10:001271187127197712700201270703100.081560601270955
08:15:001270635127099612682711268811111.618670121269665
08:20:001268811127043112684741270183138.384634251269502
08:25:001270075127067812692201269902107.846905941269922
08:30:001269902127180012686041270448316.897112141270128
08:35:001270448127150012692041271500164.991190941270435
08:40:001271354127226612697161270629192.448850151271021
08:45:001270568127407712704691273599215.364120061272489
08:50:001273599127499112725551274296271.560658711273993
08:55:001274296127830812721601273264377.717417771275523
09:00:001274910127559312663911269436736.047073191270947
09:05:001269435127091912685411270463246.319583651269649
09:10:001270321127084112680551269585214.863646611269691
09:15:001269530126978812666541267497154.193321461267699
09:20:001267497126949312674971268496118.117494611268482
09:25:001268496126850112656461266878262.482386981267083
09:30:001266878126827112659151267232188.474878001267317
09:35:001267203126749612660001266307169.008177861266799
09:40:001266149126708512653051265583155.938068391266129
09:45:001265499126710612636551265130230.857145311265427
09:50:001265385126677712646911265973205.251285751265746
09:55:001265973126609912594601265200450.989217591263203
10:00:001265199126695012639911266497252.587245061265526
10:05:001266443126797812650061265924220.020528771266417
10:10:001265915126677112649981266081117.047235271266011
10:15:001266137126790612659051267226104.598194401266936
10:20:001267307126888712672511267934117.429069571268154
10:25:001268047127058112676291270171165.703272841269166
10:30:001270172127100012691391270037125.515349231270107
10:35:00127003712700491269056126930176.233795741269536
10:40:001269252126927112667661267010136.890515891267798
10:45:001267049126777712660001266469136.561919741266989
10:50:001266390126644512636511264157197.655633861264886
10:55:001264118126700012640191267000239.306007711265731
11:00:001266934126738512650221265075142.252410781266331
11:05:001265098126738012640001266064208.761763611265603
11:10:001266064126695912649001266537169.096482191265851
11:15:001266558126749912653811265572124.177545451266542
11:20:001265572126614812635461265023132.533280421264860
11:25:001265028126503112615361261916221.297417161263244
11:30:001261901126509912615061262881219.066785431263431
11:35:001262868126494112627231264136105.556000551264055
11:40:001264128126488212634501263670143.870060311264300
11:45:001263604126464012608561263162231.975537261262717
11:50:001263202126380712582001259041272.703357931261388
11:55:001258857126202012588541261886220.780600311261095
12:00:00126189312629671260569126092699.684221501261819
12:05:001260926126123912594591260879142.621060141260513
12:10:001260822126279012606151262324131.021003661261847
12:15:001262324126375012618611263136173.304267291262892
12:20:001263121126340712610001261085115.734489801261964
12:25:001261067126137712575921259009278.880218841259286
12:30:001259126126115012579121260766207.474367701259617
12:35:001260795126250012605171261945124.802287191261503
12:40:001261778126350012617101262937129.179619251262624
12:45:00126293712629371261102126140390.072495501261972
12:50:001261379126236612603231261713114.193166571261381
12:55:001261671126217512607781261747158.898495741261450
13:00:001261616126240012604791262049154.899640471261556
13:05:001262049126399912619291263201186.389435791263045
13:10:001263345126400012622301262470237.983193911263291
13:15:001262473126390012620001263296103.061905431262792
13:20:001263276126355512614531262255158.296990791262509
13:25:001262193126346212617001263268123.182983571262638
13:30:001263268126377112624501263597153.581877871263248
13:35:001263703126501712634401264147168.410143431264396
13:40:001264080126422112626221263087153.013986171263298
13:45:001263000126312112597141260193179.198609441261361
13:50:001260260126160012597621260097192.324801171260673
13:55:001260036126112312582631259803274.971160241259789
14:00:001259797126064812575001259711302.980455041258837
14:05:001259742126124212597421260624148.966572051260737
14:10:001260703126214312605241261578149.244384981261372
14:15:001261567126176212593331259670105.505104181260534
14:20:001259625125967612553421256170519.815849331256922
14:25:001256263125798012553531256302261.691939961256582
14:30:001256307125720812550011256723178.830293941256049
14:35:001256827125770012567451256910155.950075291257153
14:40:001256910125905612529001258309569.679650551256107
14:45:001258376125891712568001257319138.066487291257876
14:50:001257306125836612550581256952226.242947591256993
14:55:001256968125750812530981256436280.116785851255395
15:00:001256384125714112543541257141288.259517191255505
15:05:001257171125820012552901256115322.519656991256662
15:10:001256107125723812539641254006223.542196661255818
15:15:001254005125649912539641255109261.892667521255207
15:20:001255109125519312532131254638179.011976371253988
15:25:001254638125620112536361254486173.810905841255025
15:30:001254486125699512535091256739231.530654691255707
15:35:001256739125700012557501256184107.698450281256407
15:40:001256231125623512548831255702118.143746481255453
15:45:001255685125652312539521254093173.347987431255124
15:50:001254088125472512501801251600656.264823391252248
15:55:001251772125426612508631253893257.226527191253026
16:00:001253907125397112511301251246206.717580751252759
16:05:001251246125305612506491251500327.234840041251815
16:10:001251500125348312514451253125256.531975771252513
16:15:001253112125453012520421252825287.438889371253261
16:20:001252896125438212518671252400173.958884481253071
16:25:001252400125334912515551252632171.583620401252470
16:30:001252742125406812523121253872186.647768571253199
16:35:001253872125771012536091256450361.195421751256208
16:40:001256397125667212545091255764220.521476941255565
16:45:001255749125635512549241255159114.791865341255599
16:50:00125513412565001254747125619694.359329651255757
16:55:001256294126190012561961257296526.577898441258488
17:00:001257344125750012553881256332188.607367251256344
17:05:001256332125633712537941254310208.514299391254946
17:10:001254310125545512537941254823154.115336681254417
17:15:001254823125501912495001250526390.820477291251978
17:20:001250394125152512456701251525775.954042081249058
17:25:001251144125250012501331251534286.845666861251292
17:30:001251531125153212495001250736149.082813001250289
17:35:001250735125099712488581249066131.610898611249722
17:40:001249093125149912478701251476234.281821081250086
17:45:001251331125163612472731247790195.021074821249824
17:50:001247790125150312477051251065205.672765711249603
17:55:001251110125294012504171251585237.148541711251863
18:00:001251660125172612496171250228153.677937801250807
18:05:001250229125064612491721250397146.782983121249902
18:10:001250400125181312496111251640104.390876781251003
18:15:001251640125372112510461251753188.517558421252335
18:20:00125175512522991251017125155974.015526021251686
18:25:001251565125400012515431253939123.924380901253201
18:30:001253859125399412505001251832194.045877641252200
18:35:00125183212523041251243125215576.055058421251772
18:40:00125212312526891251641125263171.096599251252181
18:45:001252614125355912522021252605103.717093231252995
18:50:001252671125306912505001250700124.083292861251951
18:55:001250700125142912494481249805154.143442671250204
19:00:001249700125089712465281250760298.433544211249049
19:05:001250763125276012497821251832202.680993721251374
19:10:001251957125206912493571250171141.132582621250511
19:15:00125014612513071250111125050275.448333081250675
19:20:001250521125410012504601253866183.623224211252817
19:25:001253864125492612523651252467251.492048391253718
19:30:001252464125252112504901252180247.068992101251409
19:35:001252180125410612517351253704152.751170691252952
19:40:00125370412537261252125125258082.310204811252908
19:45:001252580125453612519981252362157.137675321253381
19:50:001252443125439912523851253826121.415664681253611
19:55:001253826125400012518181252386145.325455311252952
20:00:001252375125332712514301251881119.666229481252217
20:05:001251881125244912500001250084168.527362371250876
20:10:001250084125117512480101248511205.234851431249988
20:15:001248482124931312470001248634287.723085411248231
20:20:001248631125044412482421249310171.999765221249525
20:25:001249277124953612465001246986198.984908111247881
20:30:001246800124815612400001247108631.892915191244824
20:35:001247186124841712452391246903364.180887791246798
20:40:001246902124970012458151246340291.365612541247436
20:45:001246331124700012450741245222223.410900921245977
20:50:001245242124712012450001246490221.005633511245766
20:55:001246547124823012462861246495172.932679651247226
21:00:0012466491253290123610712492751386.029248921244536
21:05:001249401125185012483481251319448.803968651250617
21:10:001251319125164912488901250063174.083199451249998
21:15:001250063125169912484931250055284.577078971249882
21:20:001250045125066612488081250383235.408158671249905
21:25:001250383125355012497961252446335.967871121251710
21:30:001252438125274912501501251569203.418968481251441
21:35:001251512125400012511331253210393.669627591252899
21:40:001253210125329512510411252538187.559088441252224
21:45:001252538125507012513981252449369.516261571253577
21:50:001252450125262912512611251932180.995309101252018
21:55:001251957125450012497501252603369.753463051251832
22:00:001252605125380612495001250670281.930455621250970
22:05:001250613125216712493011251093238.757558981250746
22:10:001251093125197712492111251217177.460635471250728
22:15:001251333125248212499571250326128.620610351250999
22:20:00125032612506791249600124960073.657425011250231
22:25:001249669125103812488021249329158.127598181249759
22:30:001249329125070012491631250468128.764440391249945
22:35:001250363125205012496761251707152.251144761250892
22:40:001251707125223912506731251509181.286397961251520
22:45:001251407125461012511881252291198.857445501252856
22:50:001252339125497712519411254147193.130110661253208
22:55:001254163125472712514561251610206.837225171253228
23:00:001251610125189112493851251216273.424521981250914
23:05:001251216125156512498811251542143.903536631250962
23:10:001251480125325012512841253163132.852719151252019
23:15:001253229125333312513771252997147.935674121252605
23:20:001252934125441412520541253360178.215257571253294
23:25:001253338125390512519861253035136.446467101253106
23:30:001253034125424912513501252167199.564272591252759
23:35:001252181125304612516141251915113.193000331252371
23:40:001251950125259112510001251770140.502558021251828
23:45:001251944125358912511251252540175.839180251252206
23:50:001252555125333512512031252629183.238358871252353
23:55:001252629125277112506581250880125.388122971251554
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.