暗号資産価格データベース


2019年08月18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
00:00:001135958113595811284801132561973.479442481131912
00:05:001132523114110311311351138804959.443696231137301
00:10:001138812113893411365771136864266.729062911137618
00:15:001136844113790011357801136330228.857482081136773
00:20:001136330113783511350001137537233.875658121136166
00:25:001137525114050011368351138437365.894928731138823
00:30:001138407114076911377181139042216.529327561139377
00:35:001139023113941111369981137526275.931443591137837
00:40:001137528113816111362141137803190.189424761137326
00:45:001137803113856511371991137525116.339905621137916
00:50:001137525113837811350881135485165.120673521136455
00:55:001135387113837711333411136500280.838052821135611
01:00:001136500114020011340461139149490.135949251137239
01:05:001139186114195011380531139619409.695686801140152
01:10:001139824114134911384481139424190.903478971139920
01:15:001139424114092711386121138612186.479033651139605
01:20:001138608113973911381441139404130.038152311138846
01:25:001139440114019911360001137086211.247855291138145
01:30:001137086113717511343471136282259.000162141135968
01:35:001136282113803411358361137424203.873122251137123
01:40:001137376113854911360221136935115.989334631137306
01:45:001136935113732211352691135914114.389091901136261
01:50:001135858113682011350001135647198.046908761135725
01:55:001135571113614411313421132312273.430505711133909
02:00:001132156113691711318471134986404.395932341134763
02:05:001134959113572511316331132426234.885378691133631
02:10:001132380113242711276501130571622.754458731130013
02:15:0011305711131362111272811129001336.412603551121235
02:20:0011133551120705111221311174581363.941966451116327
02:25:001117458111954411139061119100594.601987491116433
02:30:001119088111937611146181115813364.278295711116483
02:35:001115914111900011156801116323292.951104961117324
02:40:001116390112121111162851119922406.371021821119188
02:45:001119922112007011170731117073260.283723681118629
02:50:001117073111729011098701109870632.800333141114363
02:55:0011106101113947110358011080001312.952403691108801
03:00:0011080001109137109825911052041271.321649141103517
03:05:0011050111120000110319711154981389.386415201112997
03:10:001115498111846811130811113914580.615481821116094
03:15:001113914111980011137441118999489.660034841117703
03:20:001118786112050311162711117403313.371128021118063
03:25:001117494112174511170551119287231.159440281119510
03:30:001119417112066011168901118408265.012471151118649
03:35:001118446111975011146291116489335.681131531116484
03:40:001116525111677911145011114501170.148226301115797
03:45:001114670111916411146191118614313.255967111117069
03:50:001118430112112211165541120590270.550957511118903
03:55:001120690112475911187271119910432.093527741122326
04:00:0011199101119910111969511196951.150047071119699
04:05:00-
04:10:001119705112273311175021121269134.961152641120679
04:15:001121269112361511192431120119178.234398741121392
04:20:00111998811212811119564112087395.522378421120419
04:25:001120994112120311194861119571120.685926121120356
04:30:001119502112075811181151120045131.355533081119614
04:35:001120114112065011172921118275133.180605901118904
04:40:001118275111957411166101117264165.612169291117919
04:45:00111727511187111117020111830597.018639661117770
04:50:001118305112047711179031120091149.684849931119185
04:55:001120064112035011184911118636158.030040521119180
05:00:001118595111972811153391118882268.329256021117732
05:05:001118769112020811184591119406122.242233711119429
05:10:001119386111964711163511117992201.818465061117561
05:15:001117999111888511158401116326123.766877311117225
05:20:001116304111693511143641116499231.934810541115499
05:25:00111649711172471114856111521192.286798891115983
05:30:001115221111558911131601113621168.027373471114627
05:35:001113522111400811081851109917518.615402831111155
05:40:001109917111354011093991112318310.093652821111742
05:45:001112225111231911053211107371401.306789331108381
05:50:001107371111144311049271110825350.102128821108020
05:55:001110825111136311061671108600280.715182181108466
06:00:001108626111949011082881117032634.672266361115013
06:05:001117032111806411149221116006290.792300691116295
06:10:001115985111739011144001115939198.447407661115570
06:15:001115939111663711144481114989114.351381131115886
06:20:001115067111549711100101111025289.973853201113231
06:25:001110940111183711072711110229446.776156891109550
06:30:001110229111630611101001113129368.185171071113413
06:35:001113129111543711127601113408189.734469311114366
06:40:001113425111394111105001113485186.469579781112319
06:45:001113396111433911107941111202179.226703551112480
06:50:001111184111739411111841116121240.674761061114556
06:55:001116121111919011151331115722303.512423871116627
07:00:001115447111980411145081119295265.871379201117156
07:05:001119303111952811145011114790244.936296171116589
07:10:001114789111528211132001113238148.133175331114237
07:15:001113249111633611132001115943180.613679661114916
07:20:001115860111681011143231116549108.646216841115432
07:25:001116551111795411156261116663131.625029291116719
07:30:001116659111900011161981117352183.589676051117725
07:35:001117352112049611172591120204220.077809041118982
07:40:001120277112180811180011118695229.552764211119819
07:45:001118695112280011181021121834323.136004471121201
07:50:001121834112724611209301124530429.643003211123533
07:55:001124603112638111224351125959262.821815231124459
08:00:001125959112791511233231123430332.724174961126001
08:05:001123430112427511216551123198229.704564491122980
08:10:001123384112411011209501122444182.192383931122258
08:15:001122437112656111220621125288255.696401891124648
08:20:001125288112543611218171123827222.644594541123577
08:25:001123791112497111221061122536131.064185251123751
08:30:001122582112421311219501122600137.142436971122857
08:35:001122662112286611200921121504197.460203381121205
08:40:001121525112408711215251122207170.265271161123017
08:45:001122203112500011219811123442176.392462161123588
08:50:001123286112515311226991124074144.339439021124047
08:55:001124068112533811234691124909106.638093551124502
09:00:001124909112978811245571129081362.209023371127432
09:05:001129097112967211263651127574257.101746851127969
09:10:001127607112819711255021126787207.277201741126748
09:15:001126787112777311256001126816152.927189001126589
09:20:001126868112858211256241127588149.500522731126863
09:25:00112752011287601125899112616984.091327731127055
09:30:001126129112660411246011125197147.974876081125508
09:35:001125162112677411242981125208130.628637081125559
09:40:001125279112607311235691124093194.531342351124601
09:45:00112409311248791123669112455290.047144601124352
09:50:00112445511258451124333112563090.738466071125208
09:55:00112568111256811124800112511249.059105121125193
10:00:001125107112677911250161126261107.349901351125886
10:05:001126240112625311227801123529195.974722481124942
10:10:001123525112535911207731122442299.329046571123323
10:15:001122372112335411194211122577321.167414961121622
10:20:001122577112575811219501122587305.598288181123790
10:25:001122536112261811200141120138140.251833801121292
10:30:001120059112124911171211119876410.739672281119515
10:35:001119876112200011197271121055163.673051601121088
10:40:001121055112170911184371119670260.036764411119881
10:45:001119673112099111180161120670171.483953501119380
10:50:001120660112160011201011120733114.446029001120988
10:55:001120743112147011190761120270149.108945321120300
11:00:001120309112287111199851121328219.355253541121670
11:05:001121328112244411211481121463143.063370591121858
11:10:001121537112300011213711121992126.939110461122388
11:15:001121951112209911200001120798144.060379801120938
11:20:001120806112118111200431120219105.462550381120641
11:25:001120222112061511190001119618139.325767121119962
11:30:001119686112266011193171121058266.506862951121286
11:35:001121058112212911203971120599119.335108911121242
11:40:001120583112146811186131119202187.842207731120151
11:45:001119132112094911180781120886211.974825951119772
11:50:001120873112159011178581119812190.200460171119403
11:55:001119768112038911163341118763352.725892551118358
12:00:001119083111988611173901117458151.615423981118559
12:05:001117458111931511157771115841359.070390701117106
12:10:001115782111652711122371113331455.410516741114844
12:15:001113325111550011120001115101402.160949141113816
12:20:001115115111712311137811114553308.397833581115276
12:25:001114607111633311140031114105203.049527021115132
12:30:001114113111520011131111113202159.765684021114304
12:35:001113152111555611110501114944313.312204511113573
12:40:001115001111737911144981116311265.051065361116187
12:45:001116116111623011125001115450265.250426751114482
12:50:001115412111548811132941115069213.164368611114508
12:55:001115066111555711137151114014226.602607901114486
13:00:001114005111560211106461112182445.594747561113067
13:05:001112179111232411100501111031320.746869961111196
13:10:001111043111144411080001109449461.768657781109841
13:15:001109860111404111094181112729319.830676441112342
13:20:001112670111295011110001111648193.152860431111912
13:25:001111603111250011109461111267204.103599031111856
13:30:001111141111178011083781108955254.534618921110051
13:35:001108955111243811086161111809268.206420641110972
13:40:001111809111574811117131113796463.150971241113672
13:45:001113857111578811133061114830183.664151981114518
13:50:001114830111744411133551114248359.064771411115438
13:55:001114245111580211138461115127204.013213701114911
14:00:001115180111780011145921115655306.646903511116371
14:05:001115817111762611149501115000191.244544101116204
14:10:001115157111546911138891114135190.298921211114748
14:15:001114261111496711130001113599176.990843021113800
14:20:001113595111449811131001113578132.248947751113543
14:25:001113550111494711130181114485144.655931311114185
14:30:001114444111463211131001113617105.332740511113786
14:35:00111372711148041113379111400091.974171021114067
14:40:00111400011146491113415111407572.545936071114141
14:45:001114082111794311140151117400332.378589571116029
14:50:001117400111899311157731116522342.058299171117294
14:55:001116567111799311156491116684155.062468591116546
15:00:001116684111865011165561118106197.483875971117731
15:05:001118106111998111177761119569254.631476831118901
15:10:001119551112300011184851122062349.610784441120514
15:15:001122007112349111196001121069395.475119021121682
15:20:001121071112190711188371121000197.708961031120154
15:25:001120994112100011183341119003246.922812741119455
15:30:001119022111984011180101118488146.560554481118837
15:35:001118461112099711180501118314214.872745271119460
15:40:001118295111968511176621118557235.170033331118468
15:45:001118624111919911169621117615207.395101431118043
15:50:001117718111950011172381118584160.214913081118780
15:55:001118584112031111182161119316147.238886341119414
16:00:001119317112072011180621118378179.980922031119598
16:05:001118321111884011173801118069208.769495601118099
16:10:001118030111847711153611116373249.870570591116922
16:15:001116373111759611154071115407227.580613321116447
16:20:001115420111693111140931116185231.676062531115622
16:25:001116196111680911147461115885190.355448331115793
16:30:001115844111719911145481115639182.937350501115892
16:35:001115568111677711140971115900174.272288161115474
16:40:001115901111630811145691115962104.114128011115510
16:45:001115967111749911159251117066173.367845371116897
16:50:001117066111738311157151117001134.867081811116569
16:55:001117059111721211155791116433125.779082551116427
17:00:001116433111817911159851117977224.996290111117314
17:05:001117977111846811173051117608145.480355921117923
17:10:001117564111887211173261118050138.558767741118059
17:15:001118051111850011176401118041128.651324221117967
17:20:001118055111898711164001117095214.596443481117690
17:25:001117081111717811152721116187210.282056801116338
17:30:001116243111656811128001114559272.422207861114734
17:35:001114630111480011117571112738515.610830181113241
17:40:001112737111448411116541113790320.981218551113159
17:45:001113770111495411125331112533161.268240971113899
17:50:001112533111396911120001113095223.806726451112876
17:55:001113080111447211123211114086188.749243191113616
18:00:001114087111650211136531115627289.704287431115532
18:05:00111564911162501114726111495096.938710601115456
18:10:001114943111618211143001114744154.043787951115080
18:15:001114830111637111147431115892123.671066391115518
18:20:001115780111700011151391116096180.988370831116232
18:25:0011160891125730111562711239641190.922916811120654
18:30:001123516112773511223361123868963.367279751124800
18:35:001123939112535111214311122309564.075499951122978
18:40:001122309112238511190001119475425.279141781120682
18:45:001119475112149911190001120982364.120604021120344
18:50:001120982112249911200021121315267.310292541121409
18:55:001121315112282011208731122269199.183603851121756
19:00:001122280112269611200001121763260.492504141120923
19:05:001121745112582311211591124304513.488634051123526
19:10:0011241491134200112370711314961165.490765741129568
19:15:001131496113615011303811130550850.839872581132688
19:20:001130527113388411294901133879458.899560911131379
19:25:0011338581147468113285011431261621.662004601140454
19:30:001143126114774011412051141846742.736708241143026
19:35:001141744114632011417081144564593.438299671144258
19:40:001144564114470511400161141532566.411549931142320
19:45:001141531114413711404431143014420.182291211142551
19:50:001143066114479611411121141522394.143208041142837
19:55:001141640114389511410001141597291.345110761142385
20:00:0011417771151793114164211463821090.096713671147130
20:05:001146382114807911426551142987539.851088781145043
20:10:001142964114386011411281143200343.777227651142574
20:15:001143200114461711381801139278634.725091881141100
20:20:001139279114251111386251140838499.876839561140515
20:25:001140838114211111391001141633293.758370881140635
20:30:001141691114350011407361141587304.436066911142213
20:35:001141778114257711406311142116182.141634721141579
20:40:001142102114273511410871141330141.192922601141952
20:45:001141350114322511413501141938258.682082271142355
20:50:001141947114386011412121143618226.577822181142350
20:55:001143625114650111431361146342472.994475851144817
21:00:0011463031150954114500011451081006.001210541147560
21:05:001145239114566611437601145191370.914755081144729
21:10:001145233114670311436041143895318.241405911144706
21:15:001143869114659711435991145004268.100249751145154
21:20:001144923114550011430401144467301.233973801144182
21:25:001144467114449111414511143001269.781815001142687
21:30:001143001114335211411931142510196.215589761142109
21:35:001142490114516311420001143910254.650295611143892
21:40:001143914114479611422311142449228.315405371143308
21:45:001142404114430011422211143332180.140461641143218
21:50:001143311114337811423111142915121.647922571142928
21:55:001142894114498611427551144452205.329810981143952
22:00:001144463114600011431121144783327.446116561144660
22:05:001144782114681111430001143466571.643762711144754
22:10:001143466114700011433071146999511.211132091145599
22:15:001146949114787811432761144565371.359349861145632
22:20:001144565114556611439921145118201.747055111144739
22:25:001145140114737711448521145827335.774557991146084
22:30:001145797114857911457971146346477.425483251147342
22:35:001146306114660511445511145734290.349216771145516
22:40:001145734115150011453021150700659.623923431148648
22:45:0011506701155219114800011507501287.760931781151153
22:50:0011507501159350115047611529801387.558436501154512
22:55:001152980115303611494171150693658.710517951151196
23:00:001150608115480011503541154138466.123860851152840
23:05:001154078115658511530441154390650.241405821154852
23:10:0011543901158849115380011543661045.771978251156479
23:15:001154361115650011516001152561542.461091031153897
23:20:001152561115377711511361153313432.945414281152387
23:25:001153282115353011505741151208339.573887041151585
23:30:001151239115268511506011152201234.649815951151872
23:35:001152185115284611500001150535278.715825511151229
23:40:001150522115062211463191148147548.379627701148475
23:45:001148148114876011439751146383930.348254151146029
23:50:001146357114831911448731147129437.898147491146458
23:55:001147129114836811434001143705382.001952271145898
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.