暗号資産価格データベース


2019年08月19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
00:00:001143680114955011433571147182519.712062281146945
00:05:001147195114916811471281148201213.030551031148350
00:10:001148260114897611469071148073140.652959681147915
00:15:001148009115000011475631149826268.698834711149166
00:20:001149826115000011476631148543272.449344841148931
00:25:001148560114930011479351148253162.975721531148730
00:30:001148239115184911480651150985361.932130061150329
00:35:001150782115165411480011148256294.464931021149676
00:40:001148210114901211463331147140260.207959171147552
00:45:001147140114853011463551147871173.315872731147572
00:50:001147931114841311465001146676140.693474861147515
00:55:001146676114730011440081145892281.678700121145619
01:00:001145869115218711456781150908505.332345731148937
01:05:001150908115138811483001149919325.769903731149800
01:10:001149916115169011484001151394237.524266911150034
01:15:001151315115222911490751149369214.923941901150625
01:20:001149369115395411491521152523361.983092281152098
01:25:001152507115384511518891152473245.535265711152648
01:30:001152453115400011493541150374342.473938411151701
01:35:001150373115235411500671150796205.237044171151337
01:40:001150779115161311498041150177169.873441781150689
01:45:001150177115346011501271153460188.857859761151893
01:50:001153107115500011495501150017443.982113171152387
01:55:001150017115156911480121149478285.313772941149698
02:00:001149362115133211480231148334208.523189841149879
02:05:001148239115100011480031150690160.244994031149386
02:10:001150769115140011481241149565138.249410631149776
02:15:001149547115036011461501146620198.561605241147966
02:20:001146680114739411452281146906238.901665831146547
02:25:001146895114904411453711148000231.335168711147413
02:30:001148054115074411471011149984139.293996331148766
02:35:001150087115008711466011146715213.210701681147874
02:40:001146642114765311460001146626153.902827671146773
02:45:00114664011474871145713114586573.064797771146622
02:50:001145821114602711422001142685297.006089921144511
02:55:001142685114548911413401144926468.399448431143703
03:00:001144926114656011433601145369267.953199631145247
03:05:001145307114530711426301143224172.610110221143617
03:10:001143091114434311428401143352128.017652971143591
03:15:001143350114534711427991143895180.003992971143975
03:20:001143884114650011424181146032204.007593671144462
03:25:001146032114699511453771146714126.622177141146061
03:30:001146715114700011424961143929189.651595411144690
03:35:00114384011444341142977114298098.425852751143502
03:40:001142984114317611411691142958150.930847081142305
03:45:001142899114372611421131142902143.849393671142967
03:50:001142840114294511407721141456116.982645711141739
03:55:001141356114549711410541144200140.642495681143335
04:00:0011442551144399114417511442550.493000001144277
04:05:00-
04:10:00114456011449731143345114400156.376653431144228
04:15:00114400511445521142681114302177.400442261143631
04:20:00114296311442231142451114293895.419583671143259
04:25:001142938114643211427731146073169.483449021145102
04:30:001146073114785711452901145304169.671534461146812
04:35:001145304114548611436501144823123.132364251144502
04:40:00114480311454511143466114456069.317885061144475
04:45:001144601114466611424191143790144.677996541143631
04:50:001143901114393611377521140310348.916013431140590
04:55:001140312114337711399001142521314.053494731141699
05:00:001142613114377011398601140135215.368546401141427
05:05:001140106114178011386551139085241.134039251140100
05:10:001139085114042311367301138992399.734444021138887
05:15:001138992114072111379501138481174.593943641139303
05:20:001138479114196911384791141163152.695766361140615
05:25:001141166114249911404931140610122.034713081141481
05:30:001140610114290011395661142309176.101232351141194
05:35:001142309114461611419261143605169.108236431143358
05:40:001143605114424111422241142943104.790583481143064
05:45:00114294311430571142013114271680.404111661142566
05:50:00114271611441691142483114304794.267336421143497
05:55:001143091114380611412221141529128.328858181142328
06:00:00114155311423611141098114178787.979382591141771
06:05:00114175511428731141309114164485.536616471142097
06:10:001141644114164511396461139907138.835500851140757
06:15:001139904114162511396951140807136.116179881140906
06:20:00114075611412951139671114036190.993786541140437
06:25:00114028711406141139773114009067.868216301140260
06:30:001140225114240011398331142313146.244277321141452
06:35:00114231311439241141823114313897.231012741142836
06:40:001143138114440211428581143637115.255292691143650
06:45:00114363711439791142713114308168.437807411143199
06:50:00114308111442951142581114396272.157839051143402
06:55:001143962114876411439291147300315.447423411146712
07:00:001147300115055411468961149344294.291333981148544
07:05:001149344115068411397481145588821.649000611145298
07:10:001145745114623111423081144208425.726725021144290
07:15:001144181114436811392601142496446.917913581141462
07:20:001142533114346411398211142308307.393276181141517
07:25:001142308114415211400001140548270.782197271141928
07:30:001140615114350011369161141166546.169053741139532
07:35:001141456114183311381001138495320.849061411140128
07:40:001138540113854011355001137995358.376521361137088
07:45:001137995113995011370701138998249.507432471138444
07:50:001138880114137111379061139017207.314381041139634
07:55:001139007114264411384081141191175.823043691140632
08:00:001140973114135911386161138878131.544238591139769
08:05:001138878113949111373091138327190.865395431138370
08:10:001138323114226811383161140823261.141327421140830
08:15:001140893114234711403411140776142.491859841141283
08:20:001140823114134911385181139097111.988319801139609
08:25:001139275114001411387401139802132.766562561139382
08:30:001139796114241011394391141059174.293257301141027
08:35:001140991114164111383601138613140.489627301139716
08:40:001138650113870011341201136020484.142898661136404
08:45:001136017113921011353681138606302.533729051137413
08:50:001138607113878611364001137913160.910441171137453
08:55:001137908113888811363311137240185.203049751137698
09:00:001137271113765511352031135724332.810690471136349
09:05:001135701113700111349561135699238.568974421136021
09:10:001135699113819811355901136059256.310683991136749
09:15:001136059113645011325701133104504.850661031133970
09:20:001133187113541011312221131837325.643331471133665
09:25:001131837113425411312161133428231.778846991132903
09:30:001133428113619911321831135390238.461317541134475
09:35:001135617113688711345431135618187.217402341135697
09:40:001135618113704111352311136290145.769919281136170
09:45:001136334113893711358421138058229.879726351137887
09:50:001138059113899911368711138764200.014868601138115
09:55:001138760113969811374441138796144.594976561138642
10:00:001138797113973411377871138746133.900744921138822
10:05:001138751113884111367161137534146.021119131137872
10:10:001137595113833311371191137269115.859277271137673
10:15:001137269113750711358221135822149.884805001136579
10:20:001135881113757011346331136877282.857526611136012
10:25:001136954113898811364831138085144.867992951137650
10:30:001138150114058611380691140447143.021697461139437
10:35:001140238114323311401451141638365.206480021141608
10:40:001141701114378911412181142469272.671824691142721
10:45:001142453114343011414641141592181.638781541142422
10:50:001141561114261111401261140437190.662773071141373
10:55:001140470114107311400001140385113.235943071140472
11:00:001140385114419811401371142065212.160221701142350
11:05:001142070114516111417501144749246.932351381144027
11:10:001144546114800011436361145648496.568990061145716
11:15:001145654114586811440111144254171.637441021144930
11:20:001144267114727011437041146675319.815399211145768
11:25:001146584114705411452211145587158.882429761146122
11:30:001145552114949911452001148961313.133172381147630
11:35:001148961115231611479711148908748.749702271149663
11:40:001148998114920311471001147366236.609099511148158
11:45:001147235114926911462201148532251.970061701147872
11:50:001148543114938011460041146334195.640557151147562
11:55:001146284114728811450981146566200.223529611146185
12:00:001146540114661311441031144582226.328078211145174
12:05:001144533114712311441421146412141.485191761145809
12:10:001146352114646111425471142644233.887685541144240
12:15:001142561114415111419221143546212.241262041143186
12:20:001143595114559011430491144072188.114786321144275
12:25:001144159114682211437571145785134.579425441145514
12:30:001145811114739111456851146521208.231934871146576
12:35:001146501114775411461661146627160.262415121146946
12:40:001146620114667011449531146345153.616864021145886
12:45:001146345114649611441141145141199.917343951145286
12:50:001145177114769611448001147365194.409859351146121
12:55:001147365114976011469821147832293.706486861148281
13:00:001147832115100011478291148330349.788320141149395
13:05:001148104114841211460011146001247.878740551147023
13:10:001146001114629811452001145726162.398023481145770
13:15:001145772114653511442121145375277.944957391145514
13:20:001145367114725011448881146307254.522425481145929
13:25:001146350114735211451241145405170.204281951146281
13:30:001145393114575411440001145100262.280701411144798
13:35:001145118114714511443771146590180.141191701146049
13:40:001146590114686511455001145559138.337439831146073
13:45:001145634114736911456341146874120.011167731146866
13:50:001146893114704911456491145866100.472562341146249
13:55:001145812114594111446691145240155.367719551145314
14:00:001145240114524011434271144043257.132039531144230
14:05:001144043114427511427501143132158.431878351143527
14:10:001143078114387411414011143281329.927656071142714
14:15:001143292114334411415551141814135.031635221142372
14:20:001141814114451111417801144393205.325137501143146
14:25:001144393114575811442071144894165.164175451144962
14:30:001144844114684711443131146018289.631698691145632
14:35:001146018114657211444281144583145.597003801145387
14:40:00114455911450001144236114496777.026990001144598
14:45:001144914114496911433501144329114.018917661144020
14:50:001144329114500011433061143607129.258964311144208
14:55:001143617114426611430001143572122.528899011143550
15:00:001143572114550011408901145363341.974839581142732
15:05:001145363114663211450951146181202.222364341145961
15:10:001146176114676811445161144600186.173465991145637
15:15:001144598114699611445001146452202.915651881145783
15:20:001146452114978311455001148775376.501185461147629
15:25:001148775114950011461721147066301.387937411147698
15:30:001147066115155011440001150557528.840995171147766
15:35:001150557115390011480301152314519.968186571150799
15:40:001152294115396211499501151023415.814452561151831
15:45:001151109115330011489511149968416.090605971151001
15:50:001149948115135911490101150408176.791286051150118
15:55:001150387115701811502401156059646.646704231153992
16:00:0011559231174986115460411692812043.980299001167843
16:05:0011692811176666116843211733261287.157701041172740
16:10:0011733601179580117122911790501363.033704861175560
16:15:0011790501184419117576211783731480.363235491179214
16:20:001178318118080011755111179611674.821387241178287
16:25:001179624118000011752161175874466.608155851177555
16:30:001175874118200011758091178457793.068626751179166
16:35:001178541118400011785171181141798.417377041181674
16:40:001181140118300011795001180741552.613193361181360
16:45:001180741118360011795001183062505.226831981181606
16:50:0011830621185706117916111796971000.766079911182859
16:55:001179697118391011793891183624517.261183171181349
17:00:001183624118700011806071181346705.904180991183474
17:05:001181342118316811804501181894401.933822201181677
17:10:001181894118271011794601179678305.712508631181042
17:15:001179678118083711783001179537327.226740391179628
17:20:001179473118218411789311182100375.550491441180929
17:25:001182183118270011800241181821229.067979851181136
17:30:001181822118262511809531181600271.384436201181886
17:35:001181449118300011803181180787259.924688981181660
17:40:001180787118125211796391180468178.685171491180485
17:45:001180468118200011800141180632177.989405981181443
17:50:001180632118184711802271181208137.199786581181051
17:55:001181208118273211808451181906232.594859691181649
18:00:001181946118350011815001182907331.753870951182599
18:05:001182907118313911816021182336191.056750471182378
18:10:001182346118460011820081183535352.024101291183669
18:15:001183540118600011831501183959446.480320271184591
18:20:001183959118427511821141182183238.908368991183025
18:25:001182264118290011806821180929223.826868451181759
18:30:001180985118182911801111181797209.932484731180980
18:35:001181818118241211805071180706219.796401061181504
18:40:001180732118205211805001181021166.467592411181279
18:45:001180968118221011805001181332167.685531051181119
18:50:001181332118156811790001180900339.542009311180230
18:55:001180752118096111780001179131286.667279401179493
19:00:001179149118100011786921178905328.403040821179822
19:05:001178776118116111787061180179262.150860021180053
19:10:001180179118149411799811180863181.662134471180954
19:15:001180848118150011801631181469148.477249821181021
19:20:001181391118249811812001182302166.546875571181783
19:25:001182191118291111816001181896155.099653971182398
19:30:001181879118273511814001182337202.306695901181985
19:35:001182337118265011805241180712160.081546221181350
19:40:001180712118218911805481181871122.204234051181595
19:45:001181883118378911814371183105204.291754651182844
19:50:001183110118480111825001182500331.585244861183553
19:55:001182570118328611816681182305199.162134491182476
20:00:001182327118302711815001182724191.544783221182302
20:05:001182705118440011820201184119199.202880911183452
20:10:001184119118508711826051183632440.897674101184052
20:15:001183634118423611820911183309223.910322091183415
20:20:001183310118358611822281182856155.146926141182792
20:25:001182856118428811826041183977162.147475381183483
20:30:001183927118476011835741183729145.788764591184138
20:35:001183734118559611831581185121283.765852281184405
20:40:001185056118680811837051185705475.410724281185495
20:45:0011857081192183118563211913881377.286582801189718
20:50:001191393119319011886471189396900.239273981191176
20:55:0011893961189657117740011813031643.624227611183177
21:00:0011812811182096117530211775391192.760398461178220
21:05:001177868118240011773211180980754.917509511180443
21:10:001180980118122311783881179370444.141349411179453
21:15:001179297118133011783151178961281.051498701179786
21:20:001178961117954811760001177195308.326890191177889
21:25:001177195117938111771081178857348.869073831178346
21:30:001178906118097511788581179850355.086084421179768
21:35:001179850118247911797811180646337.298179211181372
21:40:001180646118190011800001180298213.919203581180737
21:45:001180415118232811801021180460166.494125511181278
21:50:001180460118146011800811181331121.272039411180792
21:55:001181331118277411808781182062178.756304591181740
22:00:001182062118206811797781180034244.258351871180499
22:05:001180246118196811800001181650230.312163131180641
22:10:001181675118167511800051180693147.423538101180742
22:15:001180776118200011801111181526118.857350901181136
22:20:001181522118375811814441183641288.444990791182759
22:25:001183643118485911823481183219319.772463751183616
22:30:001183219118544711832091184366275.315504551184194
22:35:001184476118621811835661184361402.242633631184840
22:40:001184361118437311830011183731242.652580851183728
22:45:001183726118443211828601183669165.976228201183459
22:50:001183598118449411831501183906216.930261441183813
22:55:001183921118492411831731184869232.505504521183990
23:00:001184906118745111825321183634525.796693991184956
23:05:001183699118383211821011182482270.544013951182912
23:10:001182462118572611821011185165318.152574711183702
23:15:001185209118646211836791186000388.119832911185234
23:20:001186024118658811847311185712218.293207311185568
23:25:001185744118657311848911185603228.796726181185761
23:30:001185665118573411833371183499257.117137551184770
23:35:001183466118450011831711183913189.971598811183818
23:40:001183913118411911826341183865190.177646221183425
23:45:001183830118625611834861185331279.973084171184638
23:50:001185466118858011852561186900630.886313331186832
23:55:001186900118987611857271186424561.564137981187513
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.