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
00:00:008057708064598050908052417.49226593805584
00:05:0080526380526380350080350016.21348146804536
00:10:0080352180445080300080300011.40584679803484
00:15:0080300080322980197080215812.20051439802528
00:20:0080192280283079762079775973.43244402799971
00:25:0079776079899079603079793240.71405981797508
00:30:0079770879890779697079771426.29592994797480
00:35:0079800179800179632779731020.58880000797103
00:40:0079694279732279530079566812.32222261796303
00:45:0079619779805079532379800019.26557425796916
00:50:0079796879912079718579867227.61351734798716
00:55:007983377989997975557975557.96824600798013
01:00:0079767479950079767479868311.43484683798629
01:05:0079872579926779777179792018.47357246798629
01:10:0079777179781979600079690225.01453072797001
01:15:0079668379800979606079793017.63420000797134
01:20:007980697987317977917987314.91060026798215
01:25:007981617987097976407976406.36310000797959
01:30:0079754079771979668079668013.12863944797110
01:35:0079659279659279309279484068.38238193794924
01:40:007942957946437938547941525.01160289794143
01:45:0079391779548979280179482214.13913117794448
01:50:0079546979600079379079390121.78460000794588
01:55:007945087949197935007941393.34926314794120
02:00:0079369679492079048979227934.10595084793004
02:05:0079312379322779166679166613.37591494792027
02:10:0079196679316279196679223310.40681100792572
02:15:0079250979493579250979404019.98242909793808
02:20:0079449079682079449079636425.10401661795974
02:25:0079630079633779374679417022.44282572794694
02:30:0079399079645679399079596021.38508758795100
02:35:0079622579717379622579633010.10390000796568
02:40:0079635279889979635279700022.38955184797858
02:45:0079741379741379627079670011.07980000796793
02:50:007964077986117964077982238.07823586797662
02:55:007979807987907978007978004.35336157798356
03:00:007982437990007979617990001.48292982798278
03:05:0079864180046079864079994826.70161543799825
03:10:0079994780318279994780013035.40167176801198
03:15:0080013080020079814079826620.16930413798951
03:20:0079829779829779714879767711.28265940797490
03:25:0079765079945079736979874010.03990865798593
03:30:007983607987407979007986082.50371133798382
03:35:007989777995077983367990903.34200000798929
03:40:007990908009207987388009208.22920000800203
03:45:008010608011407998058004657.38232530800598
03:50:0080143980318080081080088722.82098192801609
03:55:0080136080136079978079978013.33799034800417
04:00:00-
04:05:00-
04:10:007997708012917997708008000.17150000800613
04:15:0080080080160180039080138911.95896951801143
04:20:008014658018858011408012824.32558397801628
04:25:008012868018778012868018770.83107751801624
04:30:0080153780496080153780352032.62311295804285
04:35:0080383080526080333080501218.22402219804191
04:40:008055008058398045808046497.48615000805091
04:45:0080472980539780302980322510.42550000804133
04:50:008034988039988034128034233.36553312803610
04:55:008033878033878022738022738.76353897802548
05:00:0080260980540480260880540413.18498817804512
05:05:0080523380750080448980463037.34760013805702
05:10:008044708053398037058044217.79349442804558
05:15:008044228044238023608028802.45400013803331
05:20:008030638037308027868036304.23483840803452
05:25:008035798035798024808024803.32950000802651
05:30:008026508026508014208020714.29450000802083
05:35:008020488031308020488025809.72966123802619
05:40:008030478034388025288030240.83389000802854
05:45:008029498042898027258037454.69514039803482
05:50:008037028037028027908028509.16502455803205
05:55:008028508029298021628026507.83547759802487
06:00:008026008031188026008029401.58690002802868
06:05:008029298036698029298030831.33087234803499
06:10:008036068038848031278038841.82630000803540
06:15:0080413980415380215080215019.99312042802793
06:20:008021788023148016608017646.18190900802006
06:25:0080141180149079946280051231.30578161800613
06:30:008001408007007995718007005.53760626800163
06:35:008005148020038005148016792.24760013801502
06:40:008017008020028015008015007.50316374801563
06:45:008012508017488006908012817.86770000801335
06:50:008015298025208015298025208.29110000802332
06:55:008024568024718019718024350.80100000802273
07:00:0080243680293080200080200010.38533128802071
07:05:008020008026878020008024234.24108186802402
07:10:0080244080570080244080569946.54442621804146
07:15:0080536080536080250080250011.99796972804119
07:20:0080250780448680250380374015.09988202804000
07:25:008033008040858029708040853.92770914803391
07:30:008040768048678037908042345.93682500804431
07:35:0080422080422080172080257015.60639062802581
07:40:008020108039308020108033308.22158100803145
07:45:008033338033338027908029022.89879700803051
07:50:0080294780439080277980439012.74739751803486
07:55:008043808049208037788045576.03084408804358
08:00:0080452580900080452580658873.66582987807241
08:05:0080699980785380670280743019.73622536807388
08:10:0080743080785280581880688017.10476378806800
08:15:0080694080758280664380685023.96755076807216
08:20:008066508078538066278074858.64950012807549
08:25:0080728080769580613080613024.51407970806671
08:30:008061318061778054108056183.36582566805641
08:35:0080564580564580333080438128.99701597804207
08:40:0080435980556080425780556015.28820000804691
08:45:0080523280560580428480467915.18375000805159
08:50:0080409880415080233580380929.33234600803461
08:55:008040108042688038588038583.25850912804052
09:00:0080420580423680139180172024.06382232802920
09:05:0080172080172080000080118041.44306373800889
09:10:0080100080243080079680243012.86647736801917
09:15:0080210580210579700079903073.45542111799066
09:20:0079903080004979815379906816.79917915799052
09:25:007989558002307989528002005.81931271799706
09:30:0080020080144379997079997030.00047758800720
09:35:0079996580150079996580055322.56833869800670
09:40:008004278007508001238001415.24341418800462
09:45:0080017880017879964579964514.26024618800008
09:50:0079950080109979950080109930.62400222800652
09:55:0080109880250080061680124162.78583118801531
10:00:0080182280209680101980177816.74803225801289
10:05:0080117880236580084080152711.75132465801629
10:10:008013808021948007418012339.38140000801357
10:15:008009708016798007408016793.42122600801001
10:20:0080160280168080026080071819.73057860800692
10:25:008004608010408000718010407.58769822800457
10:30:008010408016068005008015004.07627000801101
10:35:008015008022408012418022404.52918545801773
10:40:0080224080759480224080556068.47975425804514
10:45:0080513980592980398080537315.15387617804721
10:50:0080537380566980430080475210.43414073805033
10:55:0080441080484380369780460111.75729983804376
11:00:0080492080767780491880710531.18056435806486
11:05:0080750680750680521080574129.68142266806673
11:10:0080574180726080525080551823.33955272806402
11:15:0080575080663280460580471028.26753593805491
11:20:0080447380552680350180410030.35091000804465
11:25:0080410080501580374080450016.73810045804242
11:30:0080450080450080218680233524.34567047802986
11:35:0080218780335080218780255818.51679025802649
11:40:008025588034008022908022908.02644715802910
11:45:0080229080399980229080386719.77730013802741
11:50:0080318280400080266080351011.56190000803318
11:55:008034728035108027708033736.15450000803098
12:00:00-
12:05:0080277080356780171080290023.94427599802577
12:10:0080290080390080181280332018.01979758802777
12:15:0080332280461080247080287450.91756560803814
12:20:0080287680372280225080282132.77049493802540
12:25:0080282380380080282380323137.28749208803523
12:30:0080315580380080282080380027.33781601803235
12:35:0080390080512480327280483013.53164122804468
12:40:0080482780482780000080000052.24079772801685
12:45:0080000080161180000080068126.93613920800869
12:50:0080068280150180000080084512.43140287800822
12:55:008008478020798008478013138.49513468801438
13:00:0080122980123079947279978015.42378588799854
13:05:0079958580041879922079975014.64582040799629
13:10:0079953080048179900080000015.02235114799646
13:15:008000008002137995008000059.01797772799789
13:20:007999038000447990008000008.12326213799677
13:25:0079997480207979997480117318.55994835801278
13:30:0080172280339080077380300033.37051859802448
13:35:0080300080310880100580100515.58396881802114
13:40:0080162680246080070380134014.92837424801946
13:45:0080126080290080090680144218.36890412801683
13:50:0080144280348980110380284245.23142243802315
13:55:0080274880408080236780336417.04380000803589
14:00:008033638033638026218032041.35713360802950
14:05:0080286580300080198080216040.29475228802489
14:10:0080215880280080199080279912.56373418802199
14:15:008026318027288020318021192.42833826802422
14:20:008021868039608021868039604.48530000802736
14:25:008032988045008032008045008.70318277803901
14:30:008040928040928033218033504.65098224803770
14:35:008033508040828030008040827.08249114803408
14:40:008040768040808026608027848.27860096803282
14:45:008026608026608020208020203.61540000802436
14:50:008020208028598010208014504.36429004801601
14:55:0080150180276180120080276123.81207483802113
15:00:0080243280311280168380187011.12541103802349
15:05:0080216280282780161180256016.99820000802087
15:10:008024198026328020008022429.38029007802274
15:15:0080270980271080081080173519.92253322801463
15:20:008009848013818005508006001.07963478800920
15:25:0080089680111480000080000012.29340000800276
15:30:0080000480148079998180148011.06320300801038
15:35:008015568015568002638006105.37220000800808
15:40:0080033080054779733080013046.08170410799001
15:45:008001308004717992617997494.73687678799686
15:50:007997498001807993407993407.68300000799818
15:55:007993408001037991707997194.30933037799617
16:00:007995618001507988777996026.88610000799544
16:05:0079979480195079897580160619.44524529800993
16:10:0080160680163480037880147022.69690236801183
16:15:0080147080147080037980040013.40700000800582
16:20:008003568015128000008007276.61283499800691
16:25:008005938010788002008010383.63660000800445
16:30:0080103880180080103880119017.53930240801630
16:35:008010388010828007658010825.26290000801037
16:40:008007938010658000508000508.29006423800585
16:45:0080039480147180000080077112.43282592800311
16:50:008005208005207997307997303.52525796799945
16:55:007997088005097997088005090.75000013800481
17:00:0080049180180080049180169114.32290827801344
17:05:008016918018008002408002406.20447599801744
17:10:008002408009258001798004974.70100600800678
17:15:008005278007257992317995068.31369284799947
17:20:007995068003717990007998608.08760484799657
17:25:007996708001537994037995002.86470000800047
17:30:0079950080014079912480012624.21368114799559
17:35:007997908006377982207985926.93329928799950
17:40:0079880379880379786979786923.24430000798030
17:45:0079786979857079689579795022.96908107797925
17:50:007979617986447979507983202.12423935798155
17:55:007983097985787981867982663.65684407798274
18:00:0079822279826679457479596036.30452351796323
18:05:0079532579599579456779499010.95407739795367
18:10:0079544079698079534479635010.40432540795919
18:15:007966637969807950007965629.45893717795702
18:20:007969817974087957517964976.85147619796443
18:25:007964967969997962977968123.12560550796450
18:30:007966987977107963497977109.62452633796820
18:35:007974607979737970987979734.84051645797849
18:40:00797973806140797780802460171.32577969803176
18:45:0080246080395180180080180038.02589120802880
18:50:0080180080180079997280082027.64439222800969
18:55:0080082080251080060580192716.65869036801418
19:00:0080251080258180104080200032.88786710801893
19:05:0080250080327080108080108015.61532691801831
19:10:0080108080200080108080116713.13369034801804
19:15:008019998020008010008019957.38291200801509
19:20:0080128180160380003080093416.45530012800708
19:25:008012638013708005618013672.83220000800983
19:30:008015758015758009528012965.76584100801016
19:35:008011928011928000008000004.10900900800523
19:40:0080007680007679723079859221.50361160799102
19:45:007980007990177975847987014.24010000798267
19:50:007985057985057962227968826.10601169797042
19:55:007963887973397960017964524.16326705796825
20:00:0079645079703979354079703963.36699312795484
20:05:007970397971507969987970004.98000000797055
20:10:007973907977197964007964398.39000142796772
20:15:0079708879870079708879801115.45792957798265
20:20:007984607986207975067985307.93328070798046
20:25:007983297984057974207975008.93485390797898
20:30:0079750079882879750079787910.66750000798232
20:35:007978797990007978797990003.89884206798497
20:40:007990007990007981907985304.67899999798583
20:45:007989197991887978947978943.61000000798480
20:50:007978727983707974907975123.71600000797909
20:55:007975877985407975007976002.75032786797923
21:00:007976007978267975007978261.94957114797645
21:05:0079782979999079782979999015.58473067799473
21:10:0079998080083079941980083013.17993528799982
21:15:008007528010007997107997177.84509900800602
21:20:0080006180142080006180139916.37518866800690
21:25:008013998013997999208001983.09184799800308
21:30:007997308005307995208004549.26300000799978
21:35:008006318008957999998006518.86890000800209
21:40:0080089680200080050580152324.07404360801475
21:45:008014038014038007958007955.64984870801223
21:50:008007948010058007948010050.02000000800900
21:55:008005608005607996728003165.92654696800166
22:00:008003168005508003088005501.22990000800407
22:05:008005508014988005508009941.15769100800794
22:10:008007008007007992507992504.10194000799777
22:15:007992338003107991007999994.34686736799643
22:20:008003098010007998808009792.00712389800476
22:25:008005808005998002008005991.86010000800489
22:30:0080100080200080052380200050.50133075801605
22:35:008021018025008013208013208.97197154801750
22:40:008013208013208003178003918.62257204800951
22:45:008003288010388000408005704.76399391800267
22:50:008005708010008003048004156.09005461800800
22:55:008007758007757990008000007.16880938799570
23:00:008000008010987995908009506.61837022800730
23:05:008009508013108009508012001.18002317801146
23:10:0080120080178780020080122410.54403458800974
23:15:0080122480250080122480200015.48386000802064
23:20:0080239380456180194080456131.45676362803729
23:25:0080467080500080300080300019.13367030803928
23:30:0080350680397280276080300014.50400000803258
23:35:0080276080310780237980274011.68705395802634
23:40:0080223080292180200080205011.19292439802468
23:45:008018758024008017508020005.68034475801951
23:50:008020008028508020008025904.32331552802593
23:55:0080265180291680239980291616.25817426802616
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.