暗号資産価格データベース


2019年08月17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
00:00:001109519110975011046731105356356.575445391106595
00:05:001105392111241411052321111717400.202667781108902
00:10:001111657111200011085331109919523.265387751110272
00:15:001109929111191411068101111465393.207902891108977
00:20:0011114651121484111039011184271026.101515401115293
00:25:0011182301132377111823011315061718.942644621128220
00:30:0011312311139990112715011360251142.922328051131630
00:35:0011359171142000113458911384961549.721162911138864
00:40:0011383311145710113832811419471174.596077551142183
00:45:0011419471152985114157111450241478.064473801147170
00:50:0011450151146354113862411414061055.213882231141669
00:55:001141385114515611400101143371656.570104341142491
01:00:001143371114893411381951138587977.619771851143745
01:05:001138546113944711346171138942932.241501381137200
01:10:001138840114262311377871138792585.404530291140255
01:15:001138792113995811360261138153584.340413481137949
01:20:001138222114278111370981140533509.315464181139945
01:25:001140533114373411392781139790438.710863171141120
01:30:001139790114074211383731138734255.197375261139431
01:35:001138772114396511381001142398460.976297521141608
01:40:001142398114673411422101144578629.712125321144704
01:45:001144578114505911409861141753377.334508411142833
01:50:001141747114469311408621142295256.278292381142763
01:55:001142285114550011404091145392368.989215831143151
02:00:001145392115060011442501147808644.269002381147887
02:05:001147808115657311468511154650829.415763531152073
02:10:001154650115850011530011157764896.773545801155807
02:15:001158172115834311526421153883553.112691641155063
02:20:001153418115769411531501153304454.280908481154875
02:25:001153304115465511501951154055496.237171941152310
02:30:001153156115729811510271154870564.084965611154034
02:35:001154509115589911535001153964227.886766491154591
02:40:001153964115477911512401152401276.277565091152939
02:45:001152328115416611511281153538215.814535081152930
02:50:001153538115400011517971152891217.952894701153035
02:55:001152891115394911405951141540730.790488481147528
03:00:001143391114841311415401146457534.517377401145640
03:05:001146457115068511450181148237302.977350191147998
03:10:001148237115138011466151147664327.789531751148909
03:15:001147671114938011441911147824364.112603891146924
03:20:001148307114943211461651148385176.121507671147722
03:25:001148318114960011473081148812180.265849971148314
03:30:001148577114960011448001144800286.675471931146809
03:35:001144932114632611425901145457428.214865031144534
03:40:001145413114679111440001144731195.183355811145099
03:45:001144731114750911440721146801182.517136231146023
03:50:001146800114789911453891146261153.922300071146516
03:55:00114626111483771145343114625088.601779461146941
04:00:0011460001146250114600011462000.050000001146090
04:05:00-
04:10:001150000115396211500001152727222.521858921152037
04:15:001152617115442311501501151717169.609485901152337
04:20:001151717115199811464061147901295.652935611148683
04:25:001147884114900011456021145870173.475809311147332
04:30:001145870115061911455551148903184.751764761148307
04:35:001148904115187211480171149071217.055261561149881
04:40:001148939115155811485281150582126.363698641149866
04:45:001150477115300011502091152447186.297333011151707
04:50:001152430115374511502801152615204.072810551152219
04:55:001152601115270011489931150379173.812479131150663
05:00:001150374115913811499231154415740.908349731155175
05:05:001154604115811611531011154098296.991786711155596
05:10:001154129115476311486551149343263.759238681151682
05:15:001149211115203211487711149351148.493889171150298
05:20:001149247114943211427111146725539.384221501146184
05:25:001146725114783811417181142538284.362670271144482
05:30:001142668114516011408151144170292.984251181143412
05:35:001144172114939411441721146571257.449144521147580
05:40:001146571114716611432411145288188.586604551145079
05:45:001145300114785411451041147854151.683604481146425
05:50:00114783411478541146000114623092.428709551146847
05:55:001146094114626611433811143773128.570680391144440
06:00:001143773114590811435721145042112.108218311144643
06:05:001145035114769111441261146176126.707013421145860
06:10:00114625511480001146176114677969.191786681147020
06:15:001146804114958411461871148752130.585864711147762
06:20:001148772114999911476871149496119.952206421148904
06:25:00114949611499981148602114882771.598393861149337
06:30:001148827114906311451521146155136.994445521146852
06:35:001146220115000011461251150000181.143933091148484
06:40:001149995115000011481501148744119.323810741149144
06:45:001148928114925011472701147492103.954467871148113
06:50:001147492114952111464731149400144.669968501148088
06:55:001149265115017011489051149467133.300067521149521
07:00:001149467115600011488001153646467.371548381152700
07:05:001153646115418411507361151120269.173475441152319
07:10:001151107115372011503261151329194.067221841151904
07:15:001151451115275111483071148621203.165360311151119
07:20:001148621114899911407801142206605.913250631144759
07:25:001142210114533011407091142337419.887656421143150
07:30:0011423621142621113166411355991176.418650701136489
07:35:001135463113949011309201135675740.883238091135329
07:40:001135975113945411342101136773485.548668511136578
07:45:001136869114283011366221141508556.603678551140362
07:50:0011417461153192114116411504991085.293583711148436
07:55:001150551115192011458601147058437.156317421148280
08:00:001147208115159011461471150399441.105731461149652
08:05:001150373115094811472871147923266.279702501149041
08:10:001147812114909411430341145216445.912687151145712
08:15:001145220114757011422851144951343.728620481145028
08:20:001144835114799711436671144570261.779818731145712
08:25:001144511114625611432001143558244.829468541144508
08:30:001143635114760711434361146904240.876477681145627
08:35:001146887114739811423501142923275.509460811144836
08:40:001142930114591911410111141996480.329721791143713
08:45:001142029114301911336701137698712.908367511139057
08:50:001137698114253111361661142001522.762409151139467
08:55:001142098114460011401121140448470.710126271142280
09:00:001140576114387311372401138992547.063122091140475
09:05:001138992113922911337681137308772.649605821136311
09:10:001137129113910711269601132322698.921014531133310
09:15:001132119113756111299891131894772.809125951133451
09:20:001131894113583011307221132642428.035096511133275
09:25:001132642113738711320221135789482.551041611134954
09:30:001135583113649311310371132496353.763845081133421
09:35:001132447113286011256471130346694.749909551129404
09:40:001130346113138811282001128733332.331639901129934
09:45:001128710113166011277601131413282.049867131129438
09:50:001131494113381811307081132206377.938322691132361
09:55:001132181113259411280661128234199.153861801130247
10:00:001128374113034111271611127777317.701944591128598
10:05:001127926113466611265061134666412.416673651130414
10:10:001134264113920011336991138371704.696595011136607
10:15:001138371114075511359581136460412.005471421138656
10:20:001136517114300011363051141648510.566314911141087
10:25:001141710114250511395271140627317.671719031141042
10:30:001140608114190011384401138913242.315647961139932
10:35:001138913113969311368801136880234.468004401138006
10:40:001136880113938111359271137115291.454338321137468
10:45:001137113114055011359821139593281.759541521138522
10:50:001139589114516011391211142768382.359027051142431
10:55:001142807114700411419401145924329.230082951144523
11:00:001145924114607911417861144497328.610576231143594
11:05:001144451114517611425221144925244.813842511143947
11:10:001144855114898811440251147399321.965718671146786
11:15:001147416114768711441661146017259.232537311145790
11:20:001146040114684711400661141267425.506069981142557
11:25:001141267114326111391331142377343.157554421141338
11:30:001142270114379911397131140355279.997601111141356
11:35:001140479114213611383121138450233.240830851140379
11:40:001138450114053511378291140411229.345511011139258
11:45:001140388114129911368191136826258.380056971139109
11:50:001137023113946511368791137254217.742067201138007
11:55:001137233114030811362491139947216.737314301137973
12:00:001139996114269411399961141010306.686347371141622
12:05:001141117114443711409351144138205.142676491142683
12:10:001144140114429611401411141018235.560762841141652
12:15:001141052114289711408111141106176.157119731141803
12:20:001141096114385711410961142904174.644868571142448
12:25:001142986114386511414051141492190.467900171142768
12:30:001141492114280011373131138000368.071087891139777
12:35:001138000114065111361041137909333.459361731138499
12:40:001137663113860011350001138600353.238785411136870
12:45:001138600114061811366001139188284.224062521138667
12:50:001139120113947211362651136803211.648493841137876
12:55:001136774113792411335891134991410.201261291135896
13:00:001134959113946611314211137507676.542203591135119
13:05:001137596114082211370251137750331.839338331139143
13:10:001137892113988311371841137952212.676617281138473
13:15:001137887113884611355321135796235.680656691136829
13:20:001135783113738211338521134608218.643926411135641
13:25:001134608113841911345071137075180.662428601136368
13:30:001137129114173411370641141438370.446035111139634
13:35:001141432114189111392001141127203.984412961140413
13:40:001141127114176411385201139024204.101578431139682
13:45:001139018114099611380091139572192.451735821139282
13:50:001139572114004711370111138935148.508514991138166
13:55:001138935114212911387401140359229.240693401140414
14:00:001140366114378511386161139312394.323634401141404
14:05:001139270113943111362491136638299.088767761138114
14:10:001136636113806311361701136902194.003675911137132
14:15:001136975113796311359511136436169.300120241136989
14:20:001136436113735011358061136251124.661239181136463
14:25:001136257113848411351331136448235.800544701136996
14:30:001136511113725011333351136924330.182682991135137
14:35:001136883113897811358201136000175.620454331137405
14:40:001135947114088711358061139790259.311309261138712
14:45:001139641114595011394121143024671.827188951142922
14:50:001143020114447411412561141506253.761701071142956
14:55:001141515114449811414431143788255.118990351143148
15:00:001143789114588411411791142000313.464676631143902
15:05:001141894114300111373001140406425.701253011139948
15:10:001140225114062411380001139576220.841910081139304
15:15:001139581114365811392901142854269.038700451141774
15:20:001142909114470711413741142018203.390733601142939
15:25:001141849114235911400001141501178.764201491141221
15:30:001141501114408311415011143210157.615203131142960
15:35:001143274114480011416121143335181.073482701143135
15:40:001143325114444411416971142882267.880687791143105
15:45:001142822114643811417221146252267.282536661143813
15:50:001146234114800011401061140464529.366099201143790
15:55:001140420114224911390001139459333.133971971140384
16:00:001139390114284411389091142396213.980139531140798
16:05:001142487114366611411531141870211.502705661142536
16:10:001141935114470011410851142967263.394288691143008
16:15:001143000114328111410001141960166.419519831141950
16:20:001141960114222911396011141950198.365090211140835
16:25:001142005114240811385431139055265.252190221140164
16:30:001139055114079111387301140000138.429052331139977
16:35:001140000114200011381511139477197.009391501140000
16:40:001139490114100011389591139945239.620775741139963
16:45:001139956114307111391611142264255.699321011141215
16:50:001142297114392111404011143563230.660974481141805
16:55:001143726114454411410241141715260.027390231142865
17:00:001141715114362111411521143304185.770558551142433
17:05:001143304114609011421011144643355.772050071144254
17:10:001144689114537111419111142078252.924405161143344
17:15:001142188114230011363701141934667.835526491139459
17:20:001141763114456811414861141896338.453887601142901
17:25:001141896115300011414321147701724.295948571146746
17:30:001147701115450011474501152211788.280700251150705
17:35:001152082115457611504311151853522.126190541152239
17:40:001151772115200011453121147077623.013683511148310
17:45:001147139114741211402501143869848.753075241143197
17:50:001143869114500011413331144377350.621361261143208
17:55:001144377114749211438701145996342.779221741145600
18:00:001145990114717711429691145240287.631198821145155
18:05:001145066114567711417951143480314.799229341142986
18:10:001143417114592111417501145521276.948735761143794
18:15:001145466114633811439891145961325.781758651145213
18:20:001146045114642311446271146009190.510750621145558
18:25:001146029115239111459021149308578.860783161149074
18:30:001149317114970911460011147852330.986968781147576
18:35:001147938114847611458741148051189.724229351147268
18:40:001148029115089711479141150396296.768451691149637
18:45:001150396115200011490181150703441.231859051150466
18:50:001150856115157211492371151055213.727450861150510
18:55:001151055115238011500761151017259.614193311151238
19:00:001151017115132311453421146323693.596720151147720
19:05:001146314114946411454621148510249.875790761147634
19:10:001148510115080011475161149620245.273000861149289
19:15:001149596115000011480061148227211.071264551148818
19:20:001148235114983611463501147548271.692386211147830
19:25:001147449114874811467001146784107.915206031147833
19:30:001146813114844411450001147727271.431378701146679
19:35:001147708114784611450001145105197.952959731146203
19:40:001145389114816711446441147506197.833372891146798
19:45:001147497114814911455001145721197.342095771146821
19:50:001145721114606411430011145114261.195294721144733
19:55:001145092114543511431161144347214.945963121144299
20:00:001144350114435011410561142470494.902507871142387
20:05:001142471114305811390941141161578.448205211140696
20:10:001141161114412011394551143854384.573049551142278
20:15:001143858114626011421491144613365.798595361143907
20:20:001144537114453811398251141083345.422131551141348
20:25:001141083114310011401791140558236.312088361141938
20:30:001140558114299911371501142463410.170291171140227
20:35:001142416114302311392001140092233.160811581141379
20:40:001140092114149611377001141471334.454097041139697
20:45:001141398114237411367001139074430.792249711139748
20:50:001139153114080011367231140457357.778878941138939
20:55:001140483114165011370661138779322.219172281138994
21:00:001138796113879611320721135243828.460685631134861
21:05:001135243114052011342161139994476.726950341137143
21:10:001139934114049911383561139780296.262328961139338
21:15:001139780114298911392101139898383.147713861141345
21:20:001139898114145011391591139484192.075687481140301
21:25:001139484114234111377591141434354.447639031140400
21:30:001141496114265811407121142427170.298087771141584
21:35:001142342114300011406341141406258.502103971141920
21:40:001141509114169911401381141151110.954714091140934
21:45:001141158114117011380221138734229.190976461139353
21:50:001138734113974811379501138560186.023492411138792
21:55:001138560113950011376721138606178.348893961138553
22:00:001138606113866611344581136439412.282430701136304
22:05:001136498113723511340001137215476.051694551135389
22:10:001137215114036011366521139199407.337212881138341
22:15:001139200114115211372911137563288.261893661139213
22:20:001137600113830511360101136378229.415288171137028
22:25:001136378113778811351601136730301.575734741136428
22:30:001136730113731911329441135242441.359935531134922
22:35:001134956113816711336601135663328.502483001135929
22:40:001135295113809311351851138092237.365809911136851
22:45:001138044113869311360401138353202.132065061137354
22:50:001138356113878911368531138789130.380835371137855
22:55:001138790114248111379161142002497.910680501140355
23:00:001142002114249511382221139647334.813981081139802
23:05:001139491114083411387831139567193.101095981139879
23:10:001139567114028511372411138700174.227753251138535
23:15:001138593114050011382921139931218.068939371139198
23:20:001139943114070011387341140586186.072310191139770
23:25:001140570114058711380001138063149.940956691139094
23:30:001138063113939311369111138402181.343393781138036
23:35:001138402113846911365221137796143.268117431137321
23:40:001137875113867611357951136024186.557384451137247
23:45:001136024113685711347501136410224.607879271135698
23:50:001136397113842911361391137204193.477421821137374
23:55:001137231113725011352501135958159.928227671136234
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.