暗号資産価格データベース


2019年08月24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
00:00:001147479114936811460091147499608.201842641147653
00:05:001147499114770011400001143009596.404751811144732
00:10:001143001114623011427811145970746.304680141144627
00:15:001145970114959111442841145368524.041597641146637
00:20:001145331114600011432701144622320.629758741144528
00:25:001144683114537311428001144000279.346031471143792
00:30:001143995114521811423031142540302.378616791143697
00:35:001142609114297911390501140548467.039627281140999
00:40:001140548114134811379001141114480.647999781140080
00:45:001141113114315011392321142874485.935795991141321
00:50:001142804114320011420001142559395.641769851142488
00:55:001142559114361311422921143362284.936443761142905
01:00:001143460114473011425351143426428.612481631143883
01:05:001143426114411711425361142716145.594693231143209
01:10:001142716114373111410261143231299.132284371142394
01:15:001143248114512411429021143956288.636509711144128
01:20:001143956114599411438081145121219.854225841144950
01:25:001145125114569911441601144477136.666500811144880
01:30:001144465114637911441931145760162.225985421145407
01:35:001145710115020011450041147898865.857929111148338
01:40:001147898115222411471001148084624.382033931149408
01:45:001148082114842211463431146893345.628813311147446
01:50:001146917114766411453401145676259.591432791146388
01:55:001145678114620011445271144954180.222838891145267
02:00:001144920114500911433941144467172.958831651144304
02:05:001144467114669211442911146106163.047076881145645
02:10:001146169114633811446531146088166.993713661145671
02:15:001146094114635711447691145646144.120452271145612
02:20:001145646114600011446061144613143.951359471145233
02:25:001144698114532511435021145064181.930282261144546
02:30:001145066114650011446211146276215.992661741145915
02:35:001146386114704711454641146408151.610692801146413
02:40:001146408114661911458091145982125.656658781146150
02:45:001145982114770011451321145512217.088544911146454
02:50:001145512114660411449411145789152.912299221145819
02:55:00114587711460141145071114509063.758023891145585
03:00:00114509011460001144918114577381.169370061145532
03:05:001145718114702111450001145050183.194243331145906
03:10:001145013114583811441901144830149.296605901144866
03:15:001144740114503911432521144044220.676127141144226
03:20:00114401711452071143550114508877.822870151144550
03:25:00114499411456191143798114443097.570964381144728
03:30:001144430114578411436051145733129.293650281144498
03:35:001145621114597511437321144282172.609220481144691
03:40:00114432411457131144098114495686.647567431145029
03:45:001144958114564011443251144773113.223227641144993
03:50:001144877114607511440011144588141.273842831145302
03:55:001144588114688611444151145569161.225336991145784
04:00:0011456021145603114510511451683.292876721145261
04:05:00-
04:10:001144200114516811435001143983114.036251571144231
04:15:001143962114550011436941145257114.997202641144623
04:20:00114516911456271143931114439897.233859591144591
04:25:00114426911446211143620114384066.012675551144135
04:30:001143842114402811422801143217140.807031691143208
04:35:001143217114367211426631142801111.497878831143218
04:40:00114280111435851142512114301770.713140171143068
04:45:001143017114430511413911143025232.081362451142901
04:50:001143078114487911427171144676149.762786371143901
04:55:001144671114551011437101145158231.710110381144752
05:00:001145158114589711438001145018231.478615641145030
05:05:00114501811463261144915114591188.956146821145571
05:10:00114608811468951145721114622468.874352831146382
05:15:00114622711464671144941114548883.348885421145624
05:20:00114546711454871144126114415267.613869101144787
05:25:00114415211446171144001114421449.368479851144296
05:30:001144214114505311415111141623194.118625191143290
05:35:0011415111143634113288011371121021.214800451138422
05:40:001137010113900611350001139006288.524989861137159
05:45:001138946114110011368111137722257.959201101138679
05:50:001137722113836811359161136668160.032075981136884
05:55:001136668113934811359661138623144.906312211137767
06:00:001138622114800011376401144726907.127843831143493
06:05:001144409114585811432961144005195.780243551144503
06:10:001144002114537711426001142825173.550493031144207
06:15:001142833114575711422821145234157.060815381144287
06:20:001145234114529611434441143658112.918251891144239
06:25:00114360811444861143241114412378.649051811143855
06:30:00114412411458041144024114545087.602076701144984
06:35:00114544711464451145257114621096.319410431145853
06:40:00114621011476931146096114744873.578298551146792
06:45:001147418114779811444971144532131.590843031146209
06:50:001144535114555511442011145126101.039359021145075
06:55:00114507511459151145033114566674.868099591145529
07:00:001145630114742411455311147382173.234812921146540
07:05:00114723111474991146082114728991.768206201146904
07:10:001147283114870011467821146782179.141019931147879
07:15:001146782114850411459731147663189.110731971147468
07:20:001147655114990011471481147614249.657604821148622
07:25:001147614114882811470481147140182.898573451147838
07:30:001147194114732111416651142021890.793262901144551
07:35:001142153114258511371401140272553.485882311140173
07:40:001140594114183811394131141560178.770695001140555
07:45:001141501114269111400721141790254.776464271141409
07:50:001141790114282311409991141393121.331985801141711
07:55:001141393114222811402501140767145.693855621141188
08:00:001140815114189911401751141099138.883254311141177
08:05:001141099114123311391271139323105.176480231140052
08:10:001139323114410011391951143620367.368396161142595
08:15:001143621114392411406001141462173.423208471142238
08:20:001141462114299711413211142392129.616534611142154
08:25:001142350114275011416011141686103.669097331142126
08:30:00114168611429001141600114262583.411805621142387
08:35:001142625114371211421901143620118.316164591142954
08:40:001143582114470011433041144203142.746460991144096
08:45:001144157114488511428921143488258.439905341144092
08:50:001143404114461811413971142418194.127697501143046
08:55:001142418114382911414611142025154.025770001142725
09:00:001142024114441311419801143850172.955919201143441
09:05:001143850114543311432931144972212.753591061144514
09:10:001144915114500011419621143016237.026570091143463
09:15:00114297211439071142661114268695.446777151143350
09:20:001142661114302811397741140891242.204805331141311
09:25:001140891114111311375381140512294.807534531139508
09:30:001140525114080311394591139459129.338023661140165
09:35:001139462113973411376061138443131.225979901138537
09:40:001138350114210011382941141074250.118792811140422
09:45:001141074114125011393561140193160.911779081140367
09:50:001140193114143911400001141323121.198408761140836
09:55:001141254114305711410321142703199.826430981142188
10:00:00114264511428941141931114246393.541516471142392
10:05:001142449114263611413641141484108.038209981141841
10:10:00114149011419071140935114131078.293733361141492
10:15:001141402114174211399981140263103.649535341140886
10:20:00114027511407981139268113934999.632652591140046
10:25:001139333113980011386421139287163.061148431139281
10:30:001139287113999411365601139525244.398001791138540
10:35:001139536113998611387301139338116.323713341139292
10:40:001139285114035511387871140255121.181263041139448
10:45:001140264114147711399611140702148.732047471140685
10:50:001140702114089611393231139812130.518098691139990
10:55:00113978911399291138800113978885.684773821139372
11:00:001139792113987911382451138672132.835737891139016
11:05:001138551113916611381911138728125.265365371138625
11:10:001138728113873011376031137845147.718908801138208
11:15:001137862113787911345621135306449.245884691136040
11:20:001135306113638711346701135239254.924228701135715
11:25:001135188113700011347921136365214.956828461135853
11:30:001136583113857411340001138574361.586798241136588
11:35:001138530113866111376251137935132.703689321138146
11:40:001137935113822711365151136757126.767123521137439
11:45:001136758113776011355951135922186.027135491136726
11:50:001135922113649011332921134538340.685599011134785
11:55:001134538113591011331931135384257.074803901134647
12:00:001135383113559811316551133245356.235699171133592
12:05:001133245113340511285551132656602.358925611131138
12:10:001132589113389811317001133128248.298929201132938
12:15:001133128113349811313491131623216.549024781132363
12:20:001131662113442611311911133346252.776808081132735
12:25:001133284113568211330391135475274.465893631134502
12:30:001135453113668811341001134817358.568196591135241
12:35:001134817113601911343611135413202.509304901135216
12:40:001135413113542611335181133723177.485145991134205
12:45:001133719113453211325001133558273.576596901133657
12:50:001133557113499911326261133331201.818552681133490
12:55:001133306113599911332541135605295.271257331134848
13:00:001135589113775511355691137080305.597865611136871
13:05:001137152113750011355611136747213.510450821136507
13:10:001136747113700011359041136333119.696924161136512
13:15:001136331113650411343321134516120.815200061135277
13:20:001134491113530311330541135037173.937976601134244
13:25:001135034113604911346821134860139.895131941135220
13:30:001134860113494211328441133348154.203232831133757
13:35:001133296113397111320001132756185.825555691132810
13:40:001132756113402711318861133411206.244678241132824
13:45:001133411113411911323261133208193.521497531133203
13:50:001133169113385411321001132672163.399791841133037
13:55:00113267211331501132016113236094.707534031132590
14:00:001132355113428011313521133877216.898613131132943
14:05:00113387711341201133069113341995.050282231133664
14:10:001133409113499711332461134523135.393188061134137
14:15:001134523113514311336981134373162.735946311134382
14:20:001134373113549811340391135106126.816605231134758
14:25:001135194113613811347101135709134.809434431135627
14:30:001135709113623111348221135703226.827642891135590
14:35:001135703113599911342361134879118.690745271135094
14:40:00113487711350521134164113436483.309081451134571
14:45:001134369113455111330151133120172.358602071133680
14:50:001133113113333911314581132119223.084470221132354
14:55:001132119113300611302701132054421.354491001131429
15:00:001132512113403711311671133200243.846179481132584
15:05:001133200113453511330531134201186.412013431133845
15:10:001134200113420011321001132400190.845051251132983
15:15:001132400113288511313861132684170.528981841132133
15:20:001132619113305711317021132246161.956583231132294
15:25:001132255113237111304731131116238.571364501131382
15:30:001131112113154211295551130225268.177307201130346
15:35:001130215113348111300241132444306.196919741131755
15:40:001132439113272011306051131004206.485383641131590
15:45:001131016113155511300001130501209.979773811130643
15:50:001130500113134711300861130736130.052645901130736
15:55:001130757113075711290261129395201.738882401129951
16:00:001129384112941611265541127576742.332271631127706
16:05:001127563112784311252301125828585.873451091126580
16:10:001125768112667111220001123590878.154416371124504
16:15:001123556112676011234741124466529.992240121125231
16:20:001124466112768811241211126253351.304848961126344
16:25:001126245112953811259551128505383.919482781128266
16:30:001128586112881611260561127140217.677769251127246
16:35:001127140112806711264651127852152.788342981127359
16:40:001127852112821511259591126193228.968859511126800
16:45:001126194112821011259001127158223.773299641127105
16:50:001127085112865011264421127139250.168665081127411
16:55:001127139112810911270881127941125.403518001127676
17:00:001127973112800511250001125041329.687702741126057
17:05:001125017112530511235001124111333.719376281124380
17:10:001124136112478911231261123445272.793500451123845
17:15:001123444112367411190901121453911.149708221121123
17:20:0011214531121460110600011105291725.300140691113270
17:25:001110529111109011061001110001995.771556421109015
17:30:001110031111042211068371108526739.037590831108534
17:35:0011086161109428110350111057391043.750748841106492
17:40:001105792110845011050101107990463.716410851106981
17:45:001107990110992111060001106734598.163023951107932
17:50:001106531110776111035001105660644.024051741105732
17:55:001105836110771211052631106386381.131355901106689
18:00:001106397110736211050011107096375.609084351106393
18:05:001107096110934211069401107097406.528087731107979
18:10:001107284110775011066341107482177.543671581107298
18:15:0011074161107500108853010885301505.589061791099667
18:20:0010889001093485108000010896831945.208430761087749
18:25:001089683108986410850561089035999.485522711087696
18:30:001089090109185010885421088789791.772172281090341
18:35:001088789109079210872101090120551.522540921089030
18:40:001090230109054510864511087948547.528273271088788
18:45:001087961109067710876811090396415.812278811089243
18:50:001090396109222210883571092193547.539953771090156
18:55:001092054109480010919641093174615.713776151093249
19:00:001093173109322510906611092643472.862569161091681
19:05:001092635109399910922371092677344.852294721093220
19:10:001092672109400010920041093168298.516193211092867
19:15:001093163109316310910801091701311.380093831091890
19:20:001091701109498510911751094665410.588469701093367
19:25:001094665109565810934981094348405.252358971094558
19:30:001094348109504910918651093603451.279898751093172
19:35:001093583109408310920961093295266.947622771093176
19:40:001093295109471710930001093288217.081252021093836
19:45:001093308109449810924001092560238.449675981093493
19:50:001092590109307910898391091777450.036273641091576
19:55:001091804109511810917821093404506.204813681093579
20:00:001093409109468210922451093322276.040152371093531
20:05:001093282109483710927581094493237.201057681093628
20:10:001094493109762210939841096605442.826187571095768
20:15:001096686109681010945471096574275.696346831095566
20:20:001096598109834210955461097742358.344394581097416
20:25:001097751109979710973801097718349.252350221098375
20:30:001097714109859610969311097433305.775555161097666
20:35:001097347109990010971211098423334.403689481098860
20:40:001098424109866510968361096836215.067824491097785
20:45:001096835109729010942741094498371.324608181096000
20:50:001094480109630010944801095871241.783557891095349
20:55:001095871109746010953441096535185.373585191096385
21:00:001096536109662610939991094164335.649790271095030
21:05:001094164109551210929931093950358.021339411094083
21:10:001093873109445210915501094088486.156976081093103
21:15:001094089109640010936271096030337.183856981095098
21:20:001096022109668610949581095626180.383204841095702
21:25:001095719109590010940001094681280.335852571094860
21:30:001094901109527210910901091463322.551186261092855
21:35:001091463109314010885501089536840.594213811090620
21:40:001089437109300010894211090391461.018906251091430
21:45:001090391109210710870001090627603.836840621089710
21:50:001090510109221810896001091594352.727621571091004
21:55:001091599109328510915941093012298.232303321092293
22:00:001093012109426710918611092274363.816833741092880
22:05:001092274109544410922291094994434.291179921093922
22:10:001094994109665510949011096259416.070653681095761
22:15:001096259109653810943391096072533.127051111095553
22:20:001096041109824510950141098001580.977199091096426
22:25:001098001109941510973021098688417.183146201098315
22:30:001098688109916210971511098113251.392192101098056
22:35:001098075109813210961251096241184.027264711097192
22:40:001096241109800010957411097553241.163475891096772
22:45:001097553109823410967971097856196.958916231097694
22:50:001097860109798510947571096076363.538837971096005
22:55:001096076109667010945781096557269.620181131095555
23:00:001096558109659810949921095187295.270298781095548
23:05:001095187109604910946211094648221.258666221095420
23:10:001094648109504010930811094175355.189547881094090
23:15:001094173109609910934841095655260.480992951095167
23:20:001095655109603110940651095695235.454668681095178
23:25:001095781109742110951651097099226.914122381096109
23:30:001097098109787410963821097557248.643602431097197
23:35:001097557109770010967431097489206.482752901097341
23:40:001097542109910510958161098070485.571479991097238
23:45:001098091109856810954961096105341.864437981096954
23:50:001096093109735210955761096259193.527074341096565
23:55:001096230109671610947801095488194.467708471096019
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.