暗号資産価格データベース


2019年12月06日
bitFlyer:BTC/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
00:00:008057708064598056708060002.87564007805998
00:03:008057318057318050908052634.76712586805324
00:06:0080500080500080376780376814.90798146804598
00:09:008036428044108035008043972.09798269803823
00:12:0080440080445080300080300010.46286410803433
00:15:008030008032298025108025107.01590634802665
00:18:008025928028308019008028307.80060805802340
00:21:0080225580262079870079870037.60379967800711
00:24:0079870080083679700079751248.72282291798546
00:27:0079751279899079603079793225.20388125797398
00:30:0079770879890779697079858924.33531738797434
00:33:007980287983007977107977102.46561256797978
00:36:0079771079771079632779659315.46480000797048
00:39:007966697973107963247970005.89691472797081
00:42:0079654679732279530079566811.04430789796271
00:45:007961977969997953237967408.34469966796322
00:48:0079673979812479631379732211.90087459797407
00:51:0079734779912079734779808224.78243897798758
00:54:007981817987847981817987722.30107837798635
00:57:007989127989997975557975557.51824600797976
01:00:0079767479950079767479897110.35316713798590
01:03:007989147993567986637987252.37706580798905
01:06:0079854679872579800079800017.16318636798615
01:09:0079777179792079659079694717.19893072797183
01:12:007970697972277960007969027.83060000796603
01:15:007966837967597960607964355.66000000796523
01:18:0079643579822079630979779113.38620000797491
01:21:007978667985307977947985301.89500026798164
01:24:007986087987317977927982644.13060000798282
01:27:007982647987097976407976403.83610000797798
01:30:0079754079754079669079691110.49927001797087
01:33:0079750979771979383079457744.88602572795461
01:36:0079467879528179309279437020.69572564794097
01:39:007947107948407938547940739.76960276794479
01:42:007940247946437939857941520.67200013794069
01:45:007939177939177928017937241.87960013793436
01:48:0079380079600079380079568215.80623104794844
01:51:007957667957667946707950856.17080000795053
01:54:0079466879498479379079403013.34810013794085
01:57:007939017941407935007941392.06826301793823
02:00:0079369679492079369679400213.76470913794416
02:03:0079340879349879048979170625.09006776792108
02:06:007922277927097919907921422.45958889792127
02:09:0079199579316279166679316211.55631100792140
02:12:007931317931317920307922335.01800000792526
02:15:0079250979493579250979421116.79660908793790
02:18:007939017944907936707944903.98582001794020
02:21:007948207960007946817955439.54105333795357
02:24:0079597979682079560979574017.59816328796338
02:27:0079560979560979374679417019.60762572794543
02:30:0079399079592079399079592017.77099798794878
02:33:007955677964907955677964904.56828960796221
02:36:007967507971737963307963307.74970000796639
02:39:007963307965817963307965811.52000000796333
02:42:0079681179889979681179700022.26955184797866
02:45:007974137974137962707962709.67980000796812
02:48:007964087967007964077964072.93842432796527
02:51:007970217977827970217977821.80022023797231
02:54:007978167986457978167986447.60139144798298
02:57:007986447987907978007978001.49156144798257
03:00:007982437984237979617980520.89192982798046
03:03:007981887990007981887986401.26393765798635
03:06:0079900080046079900080010122.86240047799851
03:09:0080008080318279938680233620.57574973801366
03:12:0080249380249380013080013017.99219934800775
03:15:0080013080020079841079841017.32955011799065
03:18:007986437986457981407982972.84975402798255
03:21:0079787179787179714879767711.27265940797489
03:24:007976507982007973697980632.99000000798066
03:27:007980717994507980717987407.04990865798816
03:30:007983607987407979007987402.17371133798341
03:33:007986877989777983367983360.74100000798645
03:36:007985727990907985727990902.80000000798947
03:39:007994307995077987387987860.49100000799022
03:42:007987878009207987878009207.86920000800264
03:45:008010608010607998058007005.22940080800640
03:48:0080075280225080027080159412.27462450801510
03:51:008017578031808008108008108.58251777801708
03:54:008008128019368005328010976.51286415801106
03:57:0080083180083179978079978010.94189034800269
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:007997708012917997708008000.17150000800613
04:15:008008008011448003908011443.94006951800706
04:18:008011508016018011508015009.33890000801376
04:21:008013898018858011528018822.41158397801698
04:24:008018808018808011408018390.80220000801575
04:27:008014148018778014148018770.62287751801730
04:30:008015378040008015378040004.83377945803249
04:33:0080400080496080352080360429.64033662804421
04:36:008037368038468033308035818.41725523803566
04:39:0080433080583980433080501111.93111384805106
04:42:008050878050878045808046493.51080000804728
04:45:008047298053978040508040507.43550000804324
04:48:008037418037418030298037104.41000000803662
04:51:008037898039988034128034121.89553312803572
04:54:008034238034238031018031010.42996201803231
04:57:008030808030808022738022738.38357696802518
05:00:0080260980475080260880475010.52098901804342
05:03:0080465080750080465080664018.95689916806429
05:06:0080571580571580448980509219.70360000805005
05:09:008056108056108039708043805.15269342804585
05:12:008044638050698037058044213.99190113804550
05:15:008044228044238035108035100.92200000803996
05:18:008033368033698023608033693.53860400803151
05:21:008033698037308031528031901.02823453803499
05:24:008036308036308033718033711.28720000803616
05:27:008030208032118024808024803.24230000802631
05:30:008026508026508014208014203.41950000802174
05:33:008017848022198016208022191.80070000801920
05:36:008025698027808024718024718.68296123802675
05:39:008025908031308025808030850.32200000802872
05:42:008034388034388025288030240.63289000802795
05:45:008029498036008027258035993.01638426803126
05:48:008041288042898035188035182.11099219804001
05:51:008032818035188029308030007.17920000803240
05:54:008030408030408021628022408.31431908802564
05:57:008022408029298022408026501.07474700802563
06:00:008026008027938026008027930.51300000802675
06:03:008028008032708028008032701.30390002803009
06:06:008034598036698032708036690.76088234803628
06:09:008035238036398030788033390.58229000803435
06:12:008031398038848031278038841.58400000803546
06:15:008041398041538032908032904.48863542803646
06:18:0080351280351280177780177718.03248000802481
06:21:008018558023148016608020083.44391400801964
06:24:0080184380184379987080022925.42978174800659
06:27:007998708013207994628005126.08599987800465
06:30:008001408003207995718003204.52160626800049
06:33:008002138007008002138007001.11600000800668
06:36:008008908020038008908015012.12760013801540
06:39:008016798020028016108020020.52186374801686
06:42:008020028020028015008015007.00130000801554
06:45:008012508014608006908011875.12030000801188
06:48:008015798019558012818019543.04940000801641
06:51:008019538025208019538025206.98910000802323
06:54:008025208025208024348024351.42100000802500
06:57:008020008024358019718024350.38000000802076
07:00:008024368029308024358026520.48460000802699
07:03:0080260580268780200080252013.79781314802145
07:06:008025218025218020798020970.19400000802213
07:09:008023178025408023178025000.22000000802446
07:12:0080250180570080250080569946.47442621804148
07:15:008053608053608035598035598.81990100804558
07:18:008031068031068025008025033.38806872802875
07:21:008031598044868031598044869.94988202804176
07:24:008038028043248029708034038.52800914803569
07:27:008033938040858030108040850.33970000803550
07:30:008040768048678040768048671.88689500804546
07:33:008047678047678036318036314.07593000804374
07:36:0080363180363180172080221014.02040062802579
07:39:008025708030208020108026575.81949000802825
07:42:008030208039308030058033303.96208100803389
07:45:008033338033338027908030912.46379800803058
07:48:008031518031518028498030000.63599900802993
07:51:008030008041008027798036929.48539751803252
07:54:008037788043908037788040104.45299954804203
07:57:008039508049208039508045574.63884454804434
08:00:0080452580900080452580825664.23288184807197
08:03:0080900080900080658880751019.19504803807407
08:06:008075118078538067028074308.04357537807498
08:09:0080785280785280615080647911.33984999807074
08:12:008066248068808058188068807.69546378806565
08:15:0080694080758280664380687020.23298073807278
08:18:008069138072148066508066505.07017003806937
08:21:008066518078538066278077204.85390012807702
08:24:008074818077168065008067087.90558009807074
08:27:0080650880706080613080613019.06849961806611
08:30:008061318061318058138059070.67006031805909
08:33:0080590780617780372280427221.45952268804583
08:36:008039608041108033308041109.53805864803741
08:39:008041108045008041108043347.59020000804369
08:42:008044158055608044158055608.39320000804950
08:45:0080523280560580492080501013.33185000805222
08:48:0080501080501080233580344218.78524600803385
08:51:008034428038528031108037703.85100000803433
08:54:008037708042348035488042349.64650912803939
08:57:008042688042688038588038582.16000000803997
09:00:0080420580423680183080183018.90411931803236
09:03:0080139180215980039080099024.42231866801100
09:06:0080099080104080000080104019.73044808800812
09:09:008013308013338007968010003.42200000801166
09:12:0080153480243080150780243011.89447736801997
09:15:0080210580210579830179922940.93580807799830
09:18:0079878280004979700079919036.11876274798197
09:21:0079919079935079830079898112.17252067799057
09:24:007990617994907989527994903.28850878799197
09:27:007996308002307996308002003.55831271799992
09:30:0080020080144380019080027828.38248317800734
09:33:008003208009947999658000675.23799441800228
09:36:0080010680150079996580078714.09835970800787
09:39:008008698008808003008007065.47915275800733
09:42:008007058007508001238001414.61424042800438
09:45:0080017880017879971579988011.09664325800066
09:48:008001228001237995007995203.78420707799758
09:51:0079952080101079952080046425.79222440800610
09:54:0080048180150080048180149920.38604379801194
09:57:0080140080250080107580124146.61096107801638
10:00:008018228018228012428013681.45622360801332
10:03:0080101980226080101980126215.58180232801296
10:06:0080155680236580084080084010.41133098801655
10:09:008012908016068007418013003.84500000801028
10:12:008013008021948008078012336.58640000801541
10:15:008009708012338007408010833.17260200800985
10:18:008010978016798010978014172.86840780801242
10:21:008013718016808011258013441.98692621801522
10:24:0080142080142080014880014817.51670859800485
10:27:008002008010408000718010405.19485822800452
10:30:008010408014568005008010403.03100000801058
10:33:008011238019978009128019881.84898757801413
10:36:008015008020008014048017891.83248890801582
10:39:0080124180300080124180287717.06014206802556
10:42:0080288580759480288580556053.31259117805052
10:45:0080513980592980398080429011.97670000804640
10:48:008044258056698044258056695.82777637805185
10:51:008053728053728043008043003.69215287805114
10:54:008044758050098041508041506.87378766804605
10:57:008041508047608036978046018.97489983804365
11:00:008049208062208049188056075.33829789805629
11:03:0080575880767780560880682037.18185601806797
11:06:0080680180718080521080582517.15586162806446
11:09:008057828064018052508059239.93677401806024
11:12:0080607780726080549480551814.58875020806611
11:15:0080575080663280551980568014.36158593805889
11:18:0080552080567880350180366928.74595000804567
11:21:0080432080552680401180401114.22591000804878
11:24:008040518044228037408040009.35620000804061
11:27:008040008050158039008045008.66690045804439
11:30:0080450080450080250080250015.60907213803286
11:33:0080250280318880218680266613.06128459802551
11:36:008026488032228021878025076.86910000802568
11:39:0080250780340080250080290012.92991015802809
11:42:008029008031318022908022902.41954100802697
11:45:0080229080399980229080342015.99100000802536
11:48:008032948039238031828038414.22630013803632
11:51:008035868040008026608033499.54190000803263
11:54:008035088035108027708035095.90550000803231
11:57:008029718033738029618033731.82900000803023
12:00:00-
12:03:0080277080356780266080266210.63199184802879
12:06:0080253180292880171080200410.79763976802222
12:09:008020008034218020008031824.41032180802852
12:12:0080267380390080181280332016.12412017802763
12:15:0080332280461080300080335042.56094361803965
12:18:0080335180382680225080225213.20300646802933
12:21:0080226880371980225080291027.77973307802501
12:24:0080291680380080282180355523.74167104803458
12:27:0080355580380080305880323113.69019843803634
12:30:008031558036348030108030609.73239855803084
12:33:0080306080400080282080392119.53843344803371
12:36:008040488046588040018040625.82865675804175
12:39:0080406180512480315080315010.68805875804178
12:42:0080263680304780000080000047.32270746801522
12:45:0080000080161180000080100111.06473146800957
12:48:0080145980161180000080000217.73510027800756
12:51:008005508012908000038008017.55276920800819
12:54:008012588017778008008017775.75649824801276
12:57:008017778020798008678013135.75357758801446
13:00:008012298012307996067999517.58053508800138
13:03:0079995179995179940079956510.66312560799536
13:06:0079983780041879922079975011.30574558799694
13:09:007997507997507990007990004.32384314799069
13:12:0079900080048179900080000011.21870802799857
13:15:008000008001547995007997846.82826925799713
13:18:007998748002137991157994142.76889847799963
13:21:007993328000447990008000007.54407213799674
13:24:007999748005867999747999813.20969211800106
13:27:0080081580207980049080117315.35025624801523
13:30:0080172280339080077380241020.14224046802170
13:33:0080264980323080230080274217.63227826802827
13:36:008023008025208015508019208.17059871802078
13:39:0080162680246080070380236011.06234118801624
13:42:008023608023608010918013406.87540303802210
13:45:008012608020008009068013109.24224289801401
13:48:0080132880290080109980110411.57384636801835
13:51:0080110880348980110480267428.22061772802159
13:54:0080275080408080232180300030.11461958803235
13:57:008025368034418024968033641.49280000802848
14:00:008033638033638026218026210.52780000802915
14:03:008029698032978027008027003.01544389802927
14:06:0080270080270080227080236332.00479665802539
14:09:0080227080227080198080215217.46882438802129
14:12:008021578028008020408027991.19875514802586
14:15:008026318027288020408020432.21833826802447
14:18:008020318022208020318022180.71550000802193
14:21:008022238029008022238029003.08700000802699
14:24:008029008045008029008039406.72116556803798
14:27:008038008045008038008045002.87481721803913
14:30:008040928040928035508035504.12578211803823
14:33:008033508033508032308032301.00989026803304
14:36:008033508038438030008036276.16480101803377
14:39:008036278040828026608027475.67330096803509
14:42:008031528033118027318027843.03830000802964
14:45:008026608026608022408022522.77663298802499
14:48:008022528028598020208028592.27082082802358
14:51:008020208023748010208011822.92223624801193
14:54:008014508015018012008012072.39000000801281
14:57:0080130180276180130180276121.43207483802206
15:00:008024328031128024318026956.47101103802616
15:03:008026108026108016838019907.98580000802008
15:06:0080221680273880161180226312.62480000802057
15:09:008028278028278020008020006.60570000802343
15:12:008020508026328020058022423.81659007802238
15:15:0080270980271080081080148011.79554322801380
15:18:008014808020008008408008408.26929000801569
15:21:008005698011688005508009770.61178000800872
15:24:008011638013818002308011145.26055478800442
15:27:008009848010138000008000007.35840000800191
15:30:008000048005007999818005000.83120000800020
15:33:0080075580155680075580097012.04200300801112
15:36:008011148011158002638002633.28120000800686
15:39:0080061080084479733079862932.16506424798798
15:42:0079863080028079853980013014.19763986799494
15:45:008001308004717992617999963.71687678799670
15:48:007997497997497997387997491.05000000799744
15:51:007997498001807995797995795.69200000799954
15:54:007995797995797991707993403.47125003799369
15:57:007994068001037994057997192.79908034799790
16:00:007995617995617988777995573.43910000799088
16:03:007993008001507989757999765.93450610799834
16:06:0080024280195080007180071514.09304919801144
16:09:0080022580160880022580106319.35159236801155
16:12:008006848016348003788014706.21000000801394
16:15:008014708014708003798004303.17700000801030
16:18:0080043180136080035680136011.34000000800532
16:21:008010768015128000008002004.68472499800572
16:24:008002008010788000008003334.37211000800454
16:27:008003168010388003168010380.08260000800340
16:30:0080103880180080103880180015.59160240801687
16:33:008011548012128010388010381.95070000801173
16:36:008010388010388007658007655.13600000801036
16:39:008010828010828005808005805.40863100800782
16:42:008005808007968000508000503.00533323800250
16:45:0080039480147180000080147111.57586590800278
16:48:008012508012508000018000011.13300362800604
16:51:008000788001817998607998602.28221436800014
16:54:007998308004917997088004911.27700013799910
16:57:008004918005098004908005090.44000000800491
17:00:008004918008048004918008041.35890000800668
17:03:0080088780180080088780169112.97120826801415
17:06:008016908018008009908011556.04568600801773
17:09:008009908009908002408009252.14959600800802
17:12:008004978006008001798004972.70300000800576
17:15:008005278007257997087997085.80195000800090
17:18:007997087997087990007991024.56094768799405
17:21:007990007999997990007996805.74740000799825
17:24:008000078003717994038000400.54200000799954
17:27:008000408001537995007995002.61370000800054
17:30:0079950079968779912479968717.70898269799410
17:33:0079991580035379964480035310.61116487800029
17:36:008003538006377982207988182.42080000799878
17:39:007985927988037978697980096.02703286798006
17:42:0079804479862379786979786917.62330000798051
17:45:0079786979857079689579787611.53256448797908
17:48:0079791379796179777679796011.80656594797943
17:51:007979617986447979617983501.42419000798168
17:54:007982007984077981867983203.72084407798274
17:57:007985787985787981867982660.26600000798329
18:00:0079822279826679500079624524.74562692796602
18:03:0079581079642079457479574912.14062089795715
18:06:0079574879599579456779499010.17035309795366
18:09:007949907960497949907954265.41210000795514
18:12:007955177969807955177963505.19422540796304
18:15:007966637969377955177960731.75417770796235
18:18:0079517979740879500079695610.37087447795952
18:21:007969567970317957647958481.04039700796013
18:24:007958907969997957517963914.46421419796209
18:27:007962977968127962977968121.80635550796424
18:30:007966987973877963497966947.42352633796595
18:33:007969547977107969547973822.48000000797552
18:36:007979397979417970987971751.30934200797870
18:39:0079717580070779717580000031.59135518798799
18:42:00800553806140800553802460142.98659896804023
18:45:0080246080395180208180314023.74231203802972
18:48:0080320080337079997280042231.53440528801717
18:51:008004418017808004408017627.25076611801112
18:54:0080176380195880060580177013.32310036800961
18:57:008016068025108015948019276.47839000802214
19:00:0080251080258180104080153517.85275056802262
19:03:0080173680327080104080284918.10985951801602
19:06:0080233680242980131680199812.20358394801726
19:09:008013168019008010808019000.61880000801469
19:12:0080179380200080116780116712.85189034801806
19:15:008019998020008010008015893.68301200801513
19:18:008015428020008012008016034.79720000801452
19:21:0080120480120480003080086015.31800012800667
19:24:008009348012638006618010210.39650000800978
19:27:008005618013708005618013672.47570000800983
19:30:008015758015758009528012205.65074000801010
19:33:008012008013878004008004001.51010000800480
19:36:008007798008358002998002992.11401000800744
19:39:008000008000767994507995719.82958967799725
19:42:0079957179957179723079859212.27402193798646
19:45:007980007986857975847986852.90200000798080
19:48:007985697990177980007980001.85490000798588
19:51:007978987981737964507964502.60192377797287
19:54:007965007968827960017967274.26652252796581
19:57:007967277973397964527964522.88403245796951
20:00:0079645079645079354079600046.55670328795231
20:03:0079590579715079524079700019.73528984796319
20:06:007970007970007969987970001.85500000797000
20:09:007970007975227969377973900.98000000797232
20:12:007973917977197964007964397.61000142796718
20:15:0079708879870079708879870010.48788253798141
20:18:007987007987007977507984855.73244704798464
20:21:007985107986207975067986206.20700000797970
20:24:007985307985307977517982544.80708070798332
20:27:007982547982547974207975005.09165390797609
20:30:007975007984527975007984524.21480000798095
20:33:007984527988287975007978796.46270000798322
20:36:007980467984527980467984522.71009245798319
20:39:007984527990007984407984403.96874961798717
20:42:007987277987277981907985301.88899999798509
20:45:007989197991887984407984401.68360000798829
20:48:007984407984407978727983703.44640000798234
20:51:007980007980007975007975000.80340000797867
20:54:007975007984227974907983502.42790000797782
20:57:007985177985407975007976001.71502786797777
21:00:007976007977507975007975001.36100914797567
21:03:007978267978297978247978290.59856200797825
21:06:007983507994807983507989284.06236908798740
21:09:0079960080000079960079999914.43029687799786
21:12:0080000080083079941980083010.26200000799979
21:15:008007528010007997108000626.77409900800741
21:18:007997998005407997178005007.67200000800316
21:21:008004008014208004008007954.48318866800971
21:24:008008728013998001908004656.21100000800782
21:27:008002008002007999208001982.17184799800143
21:30:007997308001987995207995200.49000000799712
21:33:007995208008957995208008958.97300000800010
21:36:008004908006507999998002307.24740000800123
21:39:008001028013608001028013608.65512813800895
21:42:0080136080200080129080152316.84041547801696
21:45:008014038014038007958007955.20157870801235
21:48:008008728013178007948007940.45827000801069
21:51:008010058010058010058010050.01000000801005
21:54:008005608005607999997999994.44005000800217
21:57:007999998003167996728003161.48649696800014
22:00:008003168005508003088005500.75000000800369
22:03:008004898007248003918007240.83990000800559
22:06:008007248014988006198009990.79569100800843
22:09:008009948009947996148000560.41400000800406
22:12:007994708000567992507992503.68994000799707
22:15:007992338000007991008000003.01259125799666
22:18:008003108003107993018002001.97127611799824
22:21:007998808008007998808008001.36542389800553
22:24:008009008010008004998004990.11570000800526
22:27:008004998005998002008005991.74910000800487
22:30:0080100080200080052380180034.81647138801478
22:33:0080145180250080142280196018.46644091801939
22:36:008019068021168014208020795.67839000801548
22:39:008014208014208010008010006.32050000801130
22:42:008010008011628003178003912.81407204800621
22:45:008003288010388000408007294.40759291800238
22:48:008007298007298005708005700.36360100800622
22:51:008005708010008003048008834.89898800800886
22:54:008005658009978002628002621.38786339800419
22:57:008001208001207990008000006.96481260799550
23:00:008000008005007995908005002.16037022800288
23:03:008005008010988005008009504.48000000800945
23:06:008009668013108009668011250.64532317801109
23:09:008012008015008011258013154.60092000801315
23:12:008011708017878002008012246.45581458800750
23:15:0080122480250080122480250011.43186000802060
23:18:008022208023938020008023935.05200000802138
23:21:008023938030008019408030001.39211788802590
23:24:0080305080500080305080391240.17451584803958
23:27:008039728039728030008030008.02380020803421
23:30:008035068039728027608039728.15700000803272
23:33:008037638037638024378025928.53046395803113
23:36:008026708030108025008030006.74259000802621
23:39:008029148029148020008027006.24312439802555
23:42:008026998029218020508020507.71080000802436
23:45:008018758024008017508024002.88800000801903
23:48:008020008020008020008020003.03134475802000
23:51:008020008028508020008025904.07831552802628
23:54:008025908026518023998023996.32500183802417
23:57:008023998029168023998029169.93917243802742
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.