暗号資産価格データベース


2019年08月22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
00:00:001099389110237210979131101109365.986859761100206
00:05:001101144110235610997501100133323.257625761100798
00:10:001100132110293910997891100504325.599512511101171
00:15:001100504110218711001231100922163.292746701101123
00:20:001100857110664111008571104520505.007335081104093
00:25:001104496110765111031881103254639.881256331105485
00:30:001103280110468611031421103919216.643947171103907
00:35:001103919110391910997441100730449.806624851101160
00:40:001100808110082710972001097393460.036552031098819
00:45:001097541110023110968001099391346.586415851098886
00:50:001099374110099710969641097477273.391881881099384
00:55:001097477109794010942001096798708.110021581096164
01:00:001096798109720510926681093151594.053170121094350
01:05:0010931511093739108023410923641900.833381011088526
01:10:0010923641112910109201511101872131.303003031102598
01:15:0011101871110888110539611091081072.772269641108197
01:20:001109104111374911081491109367979.353372161110750
01:25:001109441111295011083191111734482.822428271110542
01:30:001111730111249811082191109181389.335418751109874
01:35:001109222111097111081541110244306.397723811109582
01:40:001110228111133911074031108238289.709914011109410
01:45:001108180110990011071741107752371.229985141108429
01:50:001107750111097311069581110261269.914231291108640
01:55:001110261111360511099281111966463.078516661112038
02:00:001111966111389811105391112011426.533848421112322
02:05:001112011111266011086881109000282.726955891110534
02:10:001109065111081311089921110483145.462450111109839
02:15:001110492111134611091801109409200.703734871110491
02:20:001109391110955111068501107797197.569486761108069
02:25:001107805110969511074551108981156.307765061108793
02:30:001108994111060511078871110429136.431357351109047
02:35:001110405111146911087071109261251.391755351110206
02:40:00110919111103121108677110971287.603050221109520
02:45:00110969911102591109170110980257.396887391109715
02:50:001109795111200011092251111662128.849940821110664
02:55:001111662111200011097881110321142.919063931111152
03:00:001110347111382411094361112567249.407418261111681
03:05:001112892111310611116031112368141.939715561112259
03:10:001112423111242311096531109925177.658040551110991
03:15:00110985711110401108979110906599.141611231110127
03:20:001109065110968811077301109300186.016008471108756
03:25:001109299111176011082341111261106.458339401109892
03:30:001111261111286311098071111151172.625071911111420
03:35:001111151111195611091591109667130.800956411110489
03:40:001109667111043211082421109577147.674339481109159
03:45:001109505110960811075021107744135.456188321108228
03:50:001107795110899711062961107279225.622197121107892
03:55:00110727911085441107001110849386.454474021107719
04:00:0011082891108289110822011082200.030000001108240
04:05:00-
04:10:00110518011077651105180110657592.201324271106169
04:15:001106575110707711053281105533117.460471301106263
04:20:001105533110808511046391107359163.608920151106607
04:25:00110749711098001107106110918395.893338541108683
04:30:001109135111127011087531110665265.573214451110066
04:35:001110655111253511101791112342190.632047621111515
04:40:001112200111355611090411110934245.113876701110931
04:45:001110872111337411107541113369185.476671281112221
04:50:001113326111460011114501111738177.421609651113110
04:55:001111739111306211106771111178179.704098641112041
05:00:001111178111365211107431113035183.296074151112232
05:05:001113066111709111130351115310503.047512571115504
05:10:001115378111948011150461117365543.544810341117393
05:15:001117614111982011170671117271270.802681701118513
05:20:001117271111875211157331118046214.004049371117065
05:25:001118046112100011180221118813266.566573571119187
05:30:001118813112039311185211119417150.242417521119463
05:35:001119496111973411140811115217409.952370801116282
05:40:001115284111552911125031114836243.367845321114173
05:45:001114889112064711147331118931363.873610201118043
05:50:001119054112019511177911119245181.514835361118863
05:55:001119246112042611171521117464186.494397701118973
06:00:001117445111909511161971118667189.856683911117876
06:05:001118656111997511176151118818125.433594551118796
06:10:001118844112043411182771119711170.045193661119403
06:15:001119711112091311173741118223176.635405461119243
06:20:00111821911188061117613111791569.517331131118160
06:25:00111791511179811116841111719580.996942351117409
06:30:001117195111754511154051115624162.204548171116329
06:35:001115624111564911085741108943600.166989851111224
06:40:001108943111060011077501108507275.062619031109305
06:45:001108499110984611066001108560269.268087321108172
06:50:001108544110971311065001107916265.332382661108037
06:55:001107916110822011031431103207370.282243551105468
07:00:001103143111002111024511109045528.948805311106387
07:05:001109046111019411058761109837258.630139241108364
07:10:001109928111079611078081107982184.830219721109029
07:15:001108038110834111054951108295177.504338111107121
07:20:00110829511100001108086110898790.244630511108917
07:25:001108967111000011069861109730134.396579411108403
07:30:001109781111012911075131108184116.398655551108551
07:35:001108227110988711073261108074122.101691101108540
07:40:001108071110850911069001107650141.718185211107600
07:45:001107580110807311061141106603116.161235721107227
07:50:001106642110707711042701106978158.609531461105993
07:55:001106971110838511066651107465144.623604061107493
08:00:001107409111055511067071109262247.603386551108893
08:05:001109243111022211087321109177114.550341841109379
08:10:001109112110969911063271107198183.835791431107774
08:15:001107222110802811047841106243271.448525531106369
08:20:001106245110748311045451104991138.010571051106181
08:25:0011049911107065109705011061471183.006425301103042
08:30:001106147111350011059491112316842.753937071110467
08:35:001112299111425011106941113951405.267122881112488
08:40:001113916111431411117861112412302.243155811112942
08:45:001112082111335611110031112073235.211847291111905
08:50:001112071111547011110581114703250.289883691113078
08:55:001114727111619811138711115429231.945434471115002
09:00:001115429111777711150001115478466.750372611116435
09:05:001115378111537811121331112563287.843508781113513
09:10:001112641111295411110071112162256.032229891111872
09:15:001112061111425811105021110691275.932287841112603
09:20:001110820111136911093541110062236.465824001110496
09:25:001110015111003611074351109212332.128831401108531
09:30:001109212111133511086031110781210.051308771109944
09:35:001110781111112011062811106760265.769325711108738
09:40:001106777110807711041151107629566.337318291106186
09:45:001107719110826011041421108032312.320319201106627
09:50:001108032110864811066141107264208.001831741107633
09:55:001107309110988411073091108488179.092867681108835
10:00:001108506110990011060011106577266.124661341107863
10:05:001106552110700811045991104908246.555578511106049
10:10:001104908110684011045641104695138.066022371105770
10:15:001104735110507811003371102100489.237529411102611
10:20:001101972110350010949361096913824.647723301099020
10:25:001097085109969510933521093352661.409404671096591
10:30:001093352109852810911731096785931.751676801095055
10:35:001096620109869410920421092421576.838085671095454
10:40:001092508109473210902511092615662.649893661092486
10:45:0010927781094646108000010818171867.462501131086392
10:50:0010818171084243107500010762811684.861728721079839
10:55:0010762811080295107500010785501246.810062591077685
11:00:001078698108374410752001081074923.580134171080092
11:05:0010809001081861107359010735901323.018642501076968
11:10:001073590107960410715971077924942.817251861076067
11:15:001077792108624410773101084389971.978083961082545
11:20:001084070108654210811331083750639.491091871083028
11:25:001083750108475410810911082653484.573063131082830
11:30:001082653108605210804111081120723.534846481082814
11:35:001081061108256010791081081858420.817765281080705
11:40:001081858108435810817381083501298.714586801082949
11:45:001083501109259910833151091538831.084635121089063
11:50:001091538109394010891321090024536.707062391090976
11:55:001090022109062910875201090570334.579255631089158
12:00:001090570109236910881001089084373.302789041090241
12:05:001089105108983410863271087141339.387777551088157
12:10:001087302109175010868981090313303.838745031089588
12:15:001090313109260110892181092299263.401646391090610
12:20:001092299109260610885151089495290.219211531090779
12:25:001089499109040010878481090292186.650639511088884
12:30:001090279109209710893021090351265.926249171090704
12:35:001090351109062210883231088746154.977538051089245
12:40:001088661108959210870011087211247.127784191088642
12:45:001087210108804610850251086032525.734333021086351
12:50:001086032108657810845501085707237.422995101085750
12:55:001085707108747710846101084769313.476579991086007
13:00:001084885108666210830011086398294.405309391084640
13:05:001086298109139710860581089978456.031861851088838
13:10:001089711109443410892001093561490.278370601091919
13:15:001093869109799710922221095915694.387964261094734
13:20:001095811109615310916801093095455.809321341094216
13:25:001093048109820010928081097334510.315190551095642
13:30:001097334110098610965001097000706.982015201098579
13:35:001097000109751810943001096397402.421606231095748
13:40:001096243109653510942001094200246.925190941095250
13:45:001094264109557810928901094678207.721085601094364
13:50:001094690109654510935291095500205.334587951095181
13:55:00109550010960001094543109547091.498738541095266
14:00:001095470109999710954461099444444.560970761098019
14:05:001099450110238810993941101273556.453577521100847
14:10:001101160110192710975351098688373.641731581099086
14:15:001098548109899310960701096706214.442332151097547
14:20:001096625110088910966121098931324.560535321098954
14:25:001099195110159910982961098359267.371082051099837
14:30:001098382109877310968011097267214.835072651097798
14:35:001097267109766310945421095654239.222796381096013
14:40:001095654109658210925481092921367.836770651094107
14:45:001092849109483010920001092174286.674450511093088
14:50:001092355109655010922891095118355.214509911094482
14:55:001095118109732510949461095534160.804069021096027
15:00:001095482109555510907341091533459.654617041092855
15:05:001091533109244510858401088111723.829376791088783
15:10:001088122108941510861551087553316.735231331087653
15:15:001087484109066010866271090256318.394790621088701
15:20:001090238109025710876461088800202.723103131088911
15:25:001088790109485510887901094740499.587682761091752
15:30:0010945601104200109456010986071256.722228561099332
15:35:001098518109999010968391099222423.172302911098749
15:40:001099210110159010977331099619453.324805521100115
15:45:001099619110245810990861099901346.272423381100990
15:50:001100042110094410978851098599242.561766121099378
15:55:001098589110035910974501097844209.106173181099060
16:00:001097844110016110974831098229280.083957331098946
16:05:001098229109832710953211096041395.038859951096640
16:10:001096051109714310944221096774225.754291401095936
16:15:001096694109848110961841098173248.853040101097375
16:20:001098157109916510961071096269214.679753211097566
16:25:001096260109929410949201099061285.341244581097033
16:30:001099060109920110972401097742233.718767441098223
16:35:001097742109922010956131095888226.731281261097266
16:40:001095872109905010957441098927222.660197461097335
16:45:001098979109983310974241097705291.273813281098764
16:50:001097705109887010939741094648292.760133491096347
16:55:001094556109590010926991095020404.288755911094416
17:00:001095038109507910909701093439502.835440031092758
17:05:001093439109377110913071091706272.145780751092521
17:10:001091706109190610884051089175513.036303811090160
17:15:001089175109528910872001094733582.333604461091282
17:20:001094646109681310929951094642481.517144751094809
17:25:001094616109588710930361093376245.698679401094161
17:30:001093414109342310892111090698424.619301331091254
17:35:001090686109233710880021090411402.583270151090241
17:40:001090410109251510888351089248297.347131851090800
17:45:001089238109388510880001091586650.414998071091289
17:50:001091585109334910866801087917636.572544671089515
17:55:001088057109160310867431089935540.996784231089277
18:00:001089986109016310859001087721606.516766171088312
18:05:001087783109595010877591094038715.914410091092333
18:10:001094093109605010928561093521539.937444151094262
18:15:001093557109693410928451095845441.283778611094950
18:20:001095651109755010937411094600422.894858701095372
18:25:001094605109564310935251094608206.899798091094437
18:30:001094618109643910939531095530280.302153931095140
18:35:001095530109827010952431097473280.271093351096580
18:40:001097542109819510942751094852285.419234761096298
18:45:001094852109674110945881096130166.896387521095773
18:50:001096130109629410931511094620305.429268721094407
18:55:001094611109701110934851096654233.849320741095391
19:00:001096711109952710959761096712375.597377851097619
19:05:001096763110106410958141100566523.668363571098856
19:10:001100612110726711006121100646916.258758731102929
19:15:001100805110222210996201101932373.952381021100940
19:20:001101932110299711000001101346278.835862551101624
19:25:001101330110320011010041101428337.383735191102154
19:30:001101335110258910983581099654355.803687091100630
19:35:001099579109984010981211098541219.167292381099048
19:40:001098615110301010981221102944293.056207541100629
19:45:001103010110512711013341101930550.142805341103390
19:50:001101930110249711000011101558306.019976371101134
19:55:001101558110197310996681099979191.051783751100692
20:00:001099929110049710918581092242638.396222181096433
20:05:001092242109508810901151090115831.544781661092776
20:10:001090573109410010901151093425453.658126981092257
20:15:001093378109388510880001089251841.612389971090147
20:20:001089251109250010867741091688683.305081041089419
20:25:001091688109240010900001090817286.196134921091236
20:30:001090814109231710868701090539560.130247601089337
20:35:001090440109055910846901088481648.417062261087419
20:40:001088571109241010871911089868618.947779051090272
20:45:001089851109282610892951091190334.713507471091102
20:50:001091121109400010905011093263504.401421751092653
20:55:001093252109488010911071093000438.045590281093085
21:00:001093152109371710909231092414358.365362331092380
21:05:001092388109420010906851093483326.734940371092277
21:10:001093430110000010932641097189980.014536031097359
21:15:001097189109883010957101098476518.756342291097297
21:20:001098475109880410957001097223288.106128161096815
21:25:001097173110000010969561099837402.799101891098544
21:30:001099968110055310960051097918449.582858441098175
21:35:001097841110184010975841101101474.652066791099798
21:40:001101101110491011004691103520721.549108991102405
21:45:001103520110550011005111101450653.597349651103624
21:50:001101516110300011005011101673440.911729951101719
21:55:001101673110351411002911102908419.184266781102046
22:00:0011029711113933110290311103021394.473701861109599
22:05:001110295111233711081701111874489.955164141109950
22:10:001111895111425011096511111942801.096463041112072
22:15:001112112111220011076851109378448.187168031109628
22:20:001109460111178311088181110742393.283310531110309
22:25:001110742111193211084261108773349.186858861110327
22:30:001108773110971211062901108501455.693317291108137
22:35:001108460110934311072531107540274.565187761108291
22:40:001107538110843011052211106297311.170607101106691
22:45:001106308110815611054521105771345.445052461106730
22:50:001105853110828011058481108052274.570909711107333
22:55:001108015111137811078621110089463.883760061109881
23:00:001110089111017811065691107390292.965528661108071
23:05:001107390111003011070111109996231.695459741108849
23:10:001110030111150711093631110608296.047902901110492
23:15:001110618111080511064301107203326.094270411107834
23:20:001107171110839911055001107511314.027793581106768
23:25:001107509110839111064011107208202.804279521107393
23:30:001107216110757711050581106199243.771223481106455
23:35:001106180110629211026481103700609.747488901104141
23:40:001103772110520911030001104578227.130832261104131
23:45:001104558110761011044311107126353.939090431106375
23:50:001107336110879111062801106524344.586249621107734
23:55:001106575110817411053521107797310.143397191106861
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.