暗号資産価格データベース


2019年08月26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
00:00:001106728110838011048121107772541.161138051106235
00:05:001107772111424011072861112739647.431788621110199
00:10:001112816111349911102821112210536.081494231111822
00:15:001112210111335711083261109676493.281105421110364
00:20:001109711111166011089361111521316.122116131110485
00:25:001111521111320011102711111588419.587772381111658
00:30:001111599111235011089001109786360.802734181110280
00:35:001109785110986611080101108152209.712753721108812
00:40:001108154111179011080001110697388.788493331109957
00:45:001110689111088411084381108808219.172389071109394
00:50:001108860111064211083171108853203.078212231109483
00:55:001108853111085411086301110351164.426559821110048
01:00:001110333111889011073771113511812.770372511113513
01:05:001113682111489311120001114200421.091719861113466
01:10:001114201111441411115641112326236.285429591112781
01:15:001112380111380011116581113179169.047570131112788
01:20:001113221111524011087971108885559.022966211111999
01:25:001108885111140711061281110928510.833456111108893
01:30:001110984111112111090001110472146.442624311110001
01:35:001110472111250011104001111516271.313888611111445
01:40:001111462111148211090841109715152.466863921110108
01:45:001109715111067511085801109317183.654454871109586
01:50:001109276111168411090141110012273.538190241110500
01:55:001110105111113711100001110750198.619441311110517
02:00:001110750111289511095001111614342.455510111111057
02:05:00111161411124311111004111148687.358655751111576
02:10:001111486111213011101881111352214.968829761111118
02:15:001111325111244311101081110348247.776375021111432
02:20:001110303111213711102051111122121.685659161110988
02:25:00111112211120591111117111200073.325524151111587
02:30:001112000111251211108281111939158.518474171111733
02:35:001111939111352211114551112757171.102089631112525
02:40:001112757111326411118841112340114.257775181112615
02:45:001112339111243111104701111009134.913065021111334
02:50:00111100911116321110700111122990.829899791111138
02:55:00111122911122561110762111091859.300173401111556
03:00:001110915111120011093501110196210.970154821110320
03:05:00111019611111511109822111092052.264261771110443
03:10:001110862111161411104141111338103.962385461111040
03:15:001111128111133011092001109833110.015495661110271
03:20:001109785111039511093571110086100.950325621109940
03:25:00111009111111011109526111020273.826699391110322
03:30:00111020211115351109926111139385.782182711110915
03:35:00111139811115571110438111126597.887929451110994
03:40:001111265111262811111441111884161.578796361111920
03:45:00111189311122001111026111116787.354082971111361
03:50:00111124611113881110673111116640.679093041111059
03:55:00111116611118501111025111137326.235313381111435
04:00:00111137311113991107744111074877.610041541109203
04:05:00-
04:10:001109800111037011084171109060119.595767221109118
04:15:001109060111021911073921107903159.345287431108786
04:20:001107973110928811055261105655245.608278211107629
04:25:001105542110855511050291107386406.594642111106902
04:30:001107392110812611064931106604191.715787271107426
04:35:001106593110688511029701104333473.721830291104836
04:40:001104333110456711023561103202289.215434631103409
04:45:0011032611118359109800011163021066.835871511105147
04:50:001115395111630211078241109172764.236060611110423
04:55:001109172111148011081241108594258.938612351109644
05:00:001108594110868211048031106022474.787742631106836
05:05:001106022110836311056571107669173.221570871107088
05:10:001107639110880011070181107062144.535536341107882
05:15:001107018110771411040901106003187.876874481106084
05:20:001106106110719611022701103425384.034755281104361
05:25:001103425110516711019621104067221.246056871103696
05:30:001103960110489411021981103881267.156230171103523
05:35:001103881110614511035091104676210.978248061105170
05:40:001104586110682711042171105931170.016293631105160
05:45:001106017110619811037981105069158.845271061104864
05:50:001105069110508011014981101907186.330634831103053
05:55:001101947110239310996371100969344.365754811101058
06:00:001100865110899010978561104510855.785599221104140
06:05:001104626110553011031211103165214.674525971104431
06:10:001103266110388810992791100500187.307693261101517
06:15:001100500110148510918701092827577.356309801097022
06:20:001092486109897510894101095853890.355856671094719
06:25:001095853110337010952491099792371.399003591099706
06:30:001099793110020110971261097809213.686109171098550
06:35:001097869109845910955541098270264.797598681096849
06:40:001098310109980110971111098444225.955014331098414
06:45:001098556110152610976921100993284.936625861100214
06:50:001100901110207811001581101419139.158251901101134
06:55:001101419110180010982101098528183.191177941099521
07:00:001098619109862910951161098293362.962377721096738
07:05:001098282109955010967791098596162.199053861098225
07:10:001098624110505210984611101123568.915272341102256
07:15:001101123110332011006271102353201.578984301101869
07:20:001102315110456310995001099728293.417234241101960
07:25:001099728110356510996311102696280.136566501101279
07:30:001102714110318011000001101026190.330591061101322
07:35:001100972110317811004371102212160.812524171101776
07:40:001102212110271911004761102112126.379558901101823
07:45:001102055110338511011681101544132.649568991102394
07:50:001101636110752811009691105867284.283832471105176
07:55:001105867110610211037161105339208.741506511104961
08:00:001105339110960911048561108550245.680291311107407
08:05:001108550111291011078821108973394.543366951110526
08:10:001109328111011311066811107712211.089749111108415
08:15:001107712110776211057741107005153.495644801106758
08:20:001107002110777211055821107772153.428094431106676
08:25:001107723111169211070591109854303.882193921109718
08:30:001109854111197111087081108708272.679336231110490
08:35:001108782110998411079951108997186.808363131108936
08:40:001108960111060011070201110069216.436019111108390
08:45:001110069111196411090001109958236.461593001110336
08:50:001109919110992911085221108599120.748460811109086
08:55:001108594111666711085941113273549.998793421113603
09:00:001113273111702711131801116246429.326148671115690
09:05:0011162581129999111611011199441130.553396841121771
09:10:001119999112960011196191127628762.466878321125299
09:15:0011277531174949112758311716882930.718086071152652
09:20:0011733001174956116000011606411316.681394981164431
09:25:001160644116342911581131161336892.676409661160578
09:30:001161224116833111605851166637826.178956241165064
09:35:001166426116668411608351160846430.808134841163169
09:40:001160930116188811587111161083395.017935191160405
09:45:001161193116250011570441158127395.394576951159441
09:50:001157797115879211530911157411571.261227381156339
09:55:001157242115744211550001156500196.362931241156554
10:00:001156500116398211563631160377860.990874201160413
10:05:001160408116086511587501159753235.528585721159614
10:10:001159753116000011566331157030238.821472861157935
10:15:001157030115909411563831158887244.082009241158193
10:20:001158887115892311564931156593217.930500241157360
10:25:001156509115816411555841156845297.680841861156908
10:30:001156947115779811558781157500220.002797011156948
10:35:001157414115754811494211150110595.634904301153183
10:40:001150156115175611478001149502652.588485981149578
10:45:001149502115179111482481151469342.264723831150003
10:50:001151530115278011491241149459303.905622171150808
10:55:001149469115060311480581150226223.887743281149487
11:00:001150226115370011501801152546320.698458201152627
11:05:001152575115375011511071153017248.658073691152421
11:10:001152919115296711502261150649201.823671461151124
11:15:001150525115064911421421145083764.810472391145852
11:20:001145083114767511435011145488416.493198491145755
11:25:001145579114599211441631144827265.797851521144999
11:30:001144890114666611427001143800337.485139481145185
11:35:001143800114600011412321145161381.281056591143744
11:40:001145161114738311432781144759282.749219091145248
11:45:001144760114874711430321148096301.844075851145277
11:50:001148222114960011468211147535443.846797001148162
11:55:001147535114783811430411144852499.830388961145517
12:00:001144849114844411448001147982305.431765051147398
12:05:001147983114927011465891147504215.316833681147964
12:10:001147497114916511465101149024160.783557661147784
12:15:001149019114996311471681148208220.637970681148573
12:20:001148257115050611471661147678342.246868841148684
12:25:001147994114876511447271145474303.162308141146744
12:30:001145474114650211431151144251362.282997841144516
12:35:001144306114656611440401145857219.464198561145284
12:40:001145951114597811434021144955238.578436471144548
12:45:001144961114548511415941142781356.512851291142969
12:50:001142716114466211371661138113413.926170721141426
12:55:0011381131138113112278411317251333.332521181130840
13:00:0011316441143000113109011400001050.826133091137779
13:05:001140016114097011363011137516540.757023011138519
13:10:001137522113937011354361138612389.903965761137613
13:15:001138612113900011349491134973408.199998701136647
13:20:001134949113721311344101135599299.329253841135863
13:25:001135511113708011344001135936236.351877511135734
13:30:001135936113652211348281135731139.041126351135807
13:35:001135730113698611344001136162265.741317241135554
13:40:001136162113784311360001137841289.140632041137051
13:45:001137759113836311366451137689161.334409041137365
13:50:001137689113820011366481137428132.067479291137481
13:55:001137489113949511370101138512210.249334611138530
14:00:001138600113890111330401134258373.483644821135276
14:05:001134322113457411315131132804286.058549091133408
14:10:001132810113422511291501131131351.017041071131871
14:15:001131131113302111283011133021459.041576041130870
14:20:001133096113420011311481132848201.234090921132772
14:25:001132766113419911323211133698223.415954451133372
14:30:001133698113500011335621134100220.372540251134316
14:35:001134100113901711340001137756436.261690541136805
14:40:001137741113823311340151135077686.208925501135190
14:45:001135077113524111278531131164869.504779981130466
14:50:001131156113399411298931132704401.789709071131703
14:55:001132704113627011320621135486356.938686461134390
15:00:001135497113808411343251134346667.435331521136039
15:05:001134347113575011320921132809551.576083051133983
15:10:001132841113370311315551133576294.720544341132614
15:15:001133603113537111311101132107368.630228461133330
15:20:001132337113352911301501131380976.758334161131551
15:25:001131380113283811307851132604888.154394811131127
15:30:001132602113404211308751134025203.693295311132627
15:35:001133855113519711321721132660278.130622661133415
15:40:001132660113449911325391133049187.773860291133498
15:45:001133049113321311310801131866219.598675961132188
15:50:001131813113413011314261133872194.791368881132774
15:55:001133872113770011328211136971539.772321261135807
16:00:001136971114280711368781140073840.560160431140023
16:05:001139993114026411375411137945301.190208271138895
16:10:001137945114010311331841135170727.142625841135901
16:15:001135160113841011339721137034471.832481941136443
16:20:001137036113755011337231135630299.231923141135487
16:25:001135692113674011335001134703361.815635651135054
16:30:001134743113506111321911134068322.918071031133675
16:35:001134068113596911327271134001247.312771621134171
16:40:001134104113770011338291136740256.208122681136525
16:45:001136740113680511339001134230177.133648411135543
16:50:001134230113636611340341134896169.129661201135439
16:55:001134896113672711343461135843209.223779691135659
17:00:001135838113850011353231137084331.048344131137174
17:05:001137084113708411322191134081382.829471041134930
17:10:001133869113453511323021133706257.073892591133540
17:15:001133824113586811321141133010262.117127341133991
17:20:001133010113516511311801134371355.015037421133319
17:25:001134371113587911341121135334141.493014911134950
17:30:001135334113543211325491133041214.430476761133766
17:35:001133159113733311328121137200313.047938581135741
17:40:001137200113966011361721137711505.492963941137787
17:45:001137711113974911377101139372293.962247771138679
17:50:001139306114066411372501137250274.677081241138869
17:55:001137323113806311363131137587176.382202551137199
18:00:001137587113869011363731137673241.584920881137585
18:05:001137780113832911361931136914235.127699091137201
18:10:001136853113820011361201137701172.458212891136993
18:15:001137701113843011365031137526165.326912971137406
18:20:001137526113865011373171138527259.195590781138236
18:25:001138518113855011372641137964194.809899621137884
18:30:001137985114393411377351143219435.805769011140440
18:35:001143219114373511405551141144380.980856481141708
18:40:001141087114191411386031138683214.679261801139904
18:45:001138680114028911381661139641285.764265251139110
18:50:001139641114162011383501140114383.456994361139831
18:55:001140114114100011398601140481815.878280521140055
19:00:001140481114155311392061140314369.932952381140175
19:05:001140265114623711392471145768405.393103411142358
19:10:001146232114625011416591141659535.570971171143486
19:15:001141663114194411363201137742906.541468821139196
19:20:001137742113874411352001137413535.391506181137117
19:25:001137395113995011372821139125362.176760281138813
19:30:001139035113935011374931138176267.421534351138329
19:35:001138126113959011378001138456180.532899711138591
19:40:001138456113850411332721133272647.606227441135230
19:45:001133272113518711328221134291379.984954381134058
19:50:001134291113553511337011134781214.486367651134584
19:55:001134852113689911338941135526264.867578051135562
20:00:001135464113708411350021136057218.444961271136101
20:05:001136057113809111359861136261248.040014051137065
20:10:001136260113893011360321138322256.251810581137979
20:15:001138292113975711365681136862252.892759601138413
20:20:001137076113728311341601135158343.853859671135649
20:25:001135070113594911335281134501248.714318571134956
20:30:001134505113641211336531135476311.703890641135233
20:35:001135452113700011352201136487255.956682911136058
20:40:001136487113751711354151137104277.919570601136484
20:45:001137137113804011351501137712305.502728141136877
20:50:001137712113942911365801138136296.634098161137924
20:55:001138056114090011380221139284351.769747221139324
21:00:001139294114200011366441138498619.962919151139536
21:05:001138490113940011370531138795335.503151681138290
21:10:001138809113962311376541138126237.441101931138625
21:15:001138249113970011381001139510208.012777431138989
21:20:001139523114169211391921140597367.010205311140333
21:25:001140623114112311385021138722360.558315311139859
21:30:001138679113912211366001137277350.405557521137584
21:35:001137277113774411358001137237315.926227851136742
21:40:001137154113859511360771138273247.601029931137510
21:45:001138311114000011374501139136229.886973891138606
21:50:001139139114100011385281139267284.407516961139596
21:55:001139253114088611380401138368492.178171181139141
22:00:001138394113952811365501136959350.401970231137898
22:05:001137011113782711349131135750485.740203871136109
22:10:001135812113774011333811133723586.642760651135055
22:15:0011337521135700112832011353521312.927653111131827
22:20:0011352881139990113414511381251015.824629721136879
22:25:001138123113860411361521137449449.792742681137304
22:30:001137375113950011362621137952406.504178261138087
22:35:001137929113842611357091136083383.471781381137120
22:40:001136083113786011356901136418281.620791451136912
22:45:001136350113900011358351138766364.357168291137630
22:50:001138766113954211374361138968300.871435561138370
22:55:001138948113906211365001136956416.281425571137579
23:00:001136956113849911363981136785299.677461361137427
23:05:001136841113785511340001135011373.684649861135489
23:10:001135011113700011349791136029310.386249301136045
23:15:001135959113739011325271136718567.270355891134910
23:20:001136735113692811354491135971186.293251721136159
23:25:0011360161137505113010011364401035.456590221133866
23:30:001136440113650011309191134209785.926401621133802
23:35:001133724113499711311201131597526.458534341132590
23:40:001131572113383211310021132256468.351170291132359
23:45:001132116113420011300001133728714.854372831132404
23:50:001133728113479011320031133124510.903745601133212
23:55:001133146113622011330001134753498.455934641135010
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.