暗号資産価格データベース


2019年12月23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
00:00:007851087851087847887847880.70428607784829
00:03:007851057855907845557855902.84191881785057
00:06:007855907861697855907857209.96020999785876
00:09:007857557857557852607854092.34300000785384
00:12:007854097857677853007857665.54550000785410
00:15:007857207857687851517851511.07900000785483
00:18:007854487854837853607853601.11100000785472
00:21:007853607853607849877853456.44300000785071
00:24:007853447854447853447853540.13100000785359
00:27:007853547854837853537854831.08200000785359
00:30:007853557857687853537857680.57950000785491
00:33:007855807858837853907858150.34083563785591
00:36:0078584378713578558178713515.93793954786672
00:39:007871987877007864597866306.46569813787192
00:42:007874317874317860697866464.91910000786674
00:45:007866467867607863957867151.41000200786649
00:48:007867157869627867157868611.00300000786729
00:51:007868617872017867657867850.31371462787049
00:54:007872897876507870237876501.88514990787466
00:57:007876507876507859157871029.05221774786455
01:00:0078709078739578440078440010.38161089785573
01:03:0078536478596478440078556414.02827381785076
01:06:00785555795000785555791920128.49892066790378
01:09:0079190779319978982779040016.91911396791313
01:12:0079040379249678893078893030.42390903790099
01:15:0079001379044078742078960037.89192672788788
01:18:007892097907097891087900005.19779974790009
01:21:0078976079234078954979000023.63615633790799
01:24:007900047908207899007899436.56765000790033
01:27:007908197915297902907907308.05903737790955
01:30:007906507915147902317902681.42600000790906
01:33:0079016079081078951179081014.54295221789983
01:36:007903707910257901147910251.03380000790390
01:39:0079102579200078858778925119.43129725790319
01:42:007892797908047892797908047.41299913790209
01:45:007908047908047898307900204.99100000790008
01:48:007904187905117896307905104.73488262790160
01:51:007907077909997905507905612.70801111790869
01:54:007905627905797905507905501.18080000790554
01:57:007909967912027906667909670.64875000790973
02:00:007910757910907910007910320.54390000791035
02:03:0079086179086178951078997610.81647663789925
02:06:007899667910907899667904409.83991934790702
02:09:007904467908047904467905661.26360000790738
02:12:007908747910327905557905560.99200000790692
02:15:007907307911017907307910902.97500000790989
02:18:007914577918527913407916663.51600000791526
02:21:007916667924607914637924603.54090000791970
02:24:0079246079605479197879514056.99097504793721
02:27:0079574079794079376479510648.99017979795654
02:30:0079509079676079505079602815.30099143795841
02:33:0079633779965079612579836423.06672294798090
02:36:00798328802331798328802331101.69953439800458
02:39:0080249980418080056080176134.48352143802708
02:42:0080204480346180204480240317.23133737802918
02:45:0080314080471980288580471919.71836534803894
02:48:0080471980711080092380157965.91598745804450
02:51:0080175580199979987080106124.61100060800658
02:54:0080105880180079800080051025.34460958799809
02:57:0080043080200080026180026114.64364804801045
03:00:0080026180232080003380228923.11518707801636
03:03:008022898022918011298011532.98424000801788
03:06:008019808025108019778025101.83761019802234
03:09:008024988025748018758024655.79300013802006
03:12:008018838024128017308017306.74004112801833
03:15:008019848032108019848030068.10404322802806
03:18:008026338027428012308027425.93066674802256
03:21:008026468027908013988022355.83232379802124
03:24:008022278022278013808015304.39725768801630
03:27:0080148880215580069080185016.42948696801182
03:30:008018498026398018498026393.43610000802437
03:33:008028308030158028308030000.72290000802954
03:36:008026208029638025788026762.45150556802658
03:39:008029998038648029718038643.82592479803554
03:42:008038648038808029408038802.43613746803265
03:45:0080383180936980383180596670.95825548806698
03:48:0080696881008380568080880028.45366197809141
03:51:0080869681315780846080938340.70745927810320
03:54:0080939081095880832080950031.13833069809896
03:57:0080950081028080853080916039.77560000809206
04:00:008097608097608097608097600.11670000809760
04:03:00-
04:06:00-
04:09:00-
04:12:0081066081519881066081465042.41677528813356
04:15:0081465081519981205081290018.87612126813479
04:18:0081251081290081053081183018.50975081811426
04:21:0081212881326081183081257021.76308561812810
04:24:008125708131398123808126264.18200000812673
04:27:0081297181299581109081137512.15686454811842
04:30:008119678119678110008115522.95352203811206
04:33:0081149581149580844080894142.06257014809450
04:36:0080877580984080622280972527.16544641808722
04:39:008093888098168083408083406.04267535809197
04:42:008083408083408076108081208.33028324808005
04:45:008077768089108075858087605.75964337808454
04:48:0080872781131080872681131013.87110000810207
04:51:0081131081223281130081201618.89471148811743
04:54:008120208125008117808123057.03005577812103
04:57:0081231581262281055081061022.11796831811465
05:00:0081050081196081030081196015.60884071811400
05:03:008124488131308122908122917.12981456812703
05:06:008129118129118110238120008.41479612811610
05:09:0081154481450081139481412120.42348960812880
05:12:0081414581560081373081560023.44601580814941
05:15:0081560081598081413081487717.95010410814960
05:18:0081413281437681331981332016.64270000813800
05:21:008130208140108130208140102.98328227813556
05:24:008138418140698132118132131.35020000813327
05:27:008132138132588120868124707.62398133812786
05:30:008125728135008125618129727.40360000813092
05:33:008125008125008120738123572.80200340812288
05:36:008123148125008116628116621.96238620812113
05:39:0081150081153080995881075730.69234181810536
05:42:0081055881055880944080990010.71401577810041
05:45:0080950081021080905081009911.18420577809509
05:48:008100568105668100308104794.13289337810213
05:51:008104008118678098878118677.28352840811058
05:54:008115008123308114928122208.88160000811956
05:57:008120008124308118208118202.93127333812027
06:00:008119568126508115208122014.77266963812371
06:03:008125808126078108008111148.69158739811380
06:06:008114958117628099158099157.25717342810779
06:09:008099118101828088028088538.07517413809503
06:12:008094188105808094188103408.46618649809954
06:15:008104708104708092368092364.82650574809884
06:18:008094478097998087908087906.70100000809053
06:21:0080873080883280820080877011.01271712808497
06:24:008088908093208084338088804.24042000808993
06:27:0080888881000080888880989011.45942922809708
06:30:008098908103808094808103809.10688551809991
06:33:008100008105008098928099725.28889999810205
06:36:0081000081206181000081174119.35108016811209
06:39:0081163581249081151481159914.48376402811706
06:42:008118488118488112108115005.08000630811332
06:45:008113488121898113368121899.84800173811857
06:48:0081200081225981167781170812.43727330812042
06:51:008117008119798113278116945.99925260811698
06:54:008119068119068110968114961.41480000811596
06:57:008114958114968105008105006.14921923810872
07:00:008105008112068103108106265.02750213810688
07:03:0081062681062680962081000018.27207705809967
07:06:008100008104708100008103391.90790000810086
07:09:008103388104998101108101105.29038189810325
07:12:008097668100668088128088127.17618505809387
07:15:008091008092148088008088002.77515690808941
07:18:0080909680910080806080806011.08400000808616
07:21:0080805080850080780080847821.28670502808016
07:24:008080518084758080508082492.20646200808211
07:27:008082488082508076108076132.30378154808017
07:30:008076148086018074928080688.47780342808253
07:33:008080828090218080818090211.42070000808687
07:36:008090508090518087048090002.45400000809011
07:39:008090168099008090008092866.21789639809558
07:42:0080950081111180950081080827.18185750810285
07:45:008106708106708096518097208.94190000809981
07:48:008097018101148096798096791.35905760809937
07:51:008096798096798092388094503.75333430809475
07:54:008094508114008094508112119.60331000810723
07:57:008111268111268103938104060.80800000810995
08:00:008104068115808103938110803.67270000811040
08:03:0081108481238481108481238410.54750002811763
08:06:008123848139828123848132777.99872194813348
08:09:0081327781355581242081242025.36378873813250
08:12:008120508130098120508130098.25984200812467
08:15:008127408133948125198132629.76546924813089
08:18:0081326281431081326281404927.78767132813914
08:21:0081437681798081437681685045.03685574816385
08:24:0081648081670081411381536926.73772138815574
08:27:0081536981647081500081529011.06869624815553
08:30:008148508158938142908156376.32773008815335
08:33:008152548162508149778159609.73450577815563
08:36:008163508169988159508166519.78249960816408
08:39:0081665881866481609081850259.85302292817941
08:42:0081850281888881787881850025.29211780818475
08:45:0081860281861981714181849936.58718896818326
08:48:0081849182200081849182085373.47281645820147
08:51:0082085482190981987582123726.39659355820683
08:54:0082119982195082076982195022.15840775821474
08:57:0082195082200082084082155019.22417700821331
09:00:00821694828980821694828794144.11766072825943
09:03:0082879383145582800082919092.74111321829339
09:06:0083030583030582659082659033.35226206828299
09:09:0082732182870882655882732723.84168688827141
09:12:0082732782832782699082792721.79951346827376
09:15:0082792683100082781982970120.77841193829452
09:18:0083036883150083010083059415.16142953830922
09:21:0083063083490083063083404437.10426029833391
09:24:0083350083392183104283121537.77851177832316
09:27:0083121583121582819083000068.22139037829658
09:30:0083029983030082599982599954.82102169827746
09:33:0082578282810982332082708250.22804168826348
09:36:0082708282789082708282747432.54924474827530
09:39:0082747382747382343082601061.83827968826000
09:42:0082601082676982485182489045.42465849825800
09:45:0082489082547082429182547066.94022408824605
09:48:0082547082677082480582643087.77113437825695
09:51:0082643082696982490082538717.69105903826255
09:54:0082534482569082496382569017.12810306825411
09:57:0082568982581782500082549931.89820000825446
10:00:0082549682627082501882600011.83244599825810
10:03:008260018265378252768262983.10700000826086
10:06:0082650082743082629882734010.53167102826799
10:09:0082734082900082729982868428.52931013828399
10:12:0082877882924182865082865010.65647604828724
10:15:0082879982957682806082808815.91398177828870
10:18:0082808882809882696582748612.30880433827640
10:21:008274528279798270008270305.68111800827382
10:24:0082703082759882700082759813.85727096827103
10:27:008275988287808275988282229.71579208827925
10:30:0082850082850182559582700036.74042363827040
10:33:0082709482766082555482646523.21896958826732
10:36:0082641582656382507682576015.73323882825636
10:39:008252508265008252508264855.66874136826035
10:42:0082647482727982644082663317.23023871826637
10:45:008266328276008264708275002.34038703827003
10:48:0082773983273682753483231655.42070906829690
10:51:0083233383470083173083400035.32871838833289
10:54:0083388083388083150083207347.10386650832462
10:57:0083207383339083180083270034.41017489832408
11:00:0083269983500083253483499980.47675115833957
11:03:0083500083500083209083209056.84409153833629
11:06:0083200083245783064083156717.48587100831549
11:09:008314198325508314198323105.91300000831964
11:12:0083231083302083194483253449.14720002832361
11:15:0083304583369983260083346013.68461502833003
11:18:008329688334608319128321605.06321189832595
11:21:0083216083245483100083100012.36310004831284
11:24:008310008310038304168305433.36661264830680
11:27:0083129883175982917082917018.12807253830143
11:30:0082917082963382715082918840.42011654828749
11:33:008290008293758286538293756.46364229829148
11:36:0082938382959082700082719213.86344966828192
11:39:008270108285598270108283307.94633902828090
11:42:008279408283308277528280003.87549986828048
11:45:008281688281688268168268165.57863171827299
11:48:008268138275708266608268174.29996664827085
11:51:0082707982809282707982809210.38050000827515
11:54:008281178281178275008275001.70510000827684
11:57:008276168279878275008279180.71013992827723
12:00:008279178294208276188288107.37027586828444
12:03:008287878296298285778296283.89800970829209
12:06:0082969983049982902983049927.55143394829876
12:09:0083049983078482933782933727.27324819830076
12:12:008293008296858293008295504.96262740829519
12:15:008296858300008295518300004.99210272829986
12:18:008300008300008295508297414.79210019829820
12:21:0082974183173482954183173415.91079628830679
12:24:008313358317348307348310009.44750000830935
12:27:0083088483100083022183052315.19654176830838
12:30:008303408310008303408310005.88874445830864
12:33:008310008311008306788311006.79484115831044
12:36:0083113483113982981682981613.18454178830251
12:39:008298708300008282708282706.47705701829035
12:42:0082827082976482827082879110.73804882829174
12:45:0082907282956682865082872310.09030000829187
12:48:008287478287488280008281153.72404702828406
12:51:008283998290288282338289326.98770851828595
12:54:008289338298828289338295641.86050000829534
12:57:0083000083111482973083059026.77916393830386
13:00:008305188310008302308303105.34270000830643
13:03:0083031483031482881682881611.46810001829595
13:06:008288278296128288278296052.71940000829350
13:09:008299638300008292008292014.21480000829679
13:12:0082974682999982893082935444.16520000829039
13:15:008293548293548291108292002.59903600829253
13:18:008292008293478285118285117.24154176828864
13:21:008285008291578285008285041.76550000828922
13:24:008285058285058283208284003.29615424828471
13:27:008284008287408282278282284.47754576828452
13:30:008282288285398278028278029.75119200827992
13:33:008278038283908278028278023.43429469827881
13:36:008280638280658274638279094.90190531827733
13:39:008280008280008272818272817.21257929827460
13:42:008272818278018272808276241.68300000827374
13:45:008276248282308275248282304.48050206827913
13:48:008283258290478283258290005.06457536828672
13:51:0082875082875582797082813011.97400000828216
13:54:0082813082813082731082747133.44959285827670
13:57:0082747182747182656082656054.56393862826984
14:00:0082655982656082596082596064.39605914826260
14:03:0082596082663982548082628324.23100829826125
14:06:0082628382744082614782719312.74881820827083
14:09:0082700082720082548082600016.58380840826544
14:12:008260078267938258658258816.32666610826310
14:15:008259008268538257838268537.05242144826373
14:18:008267328273518267328272570.91593017827042
14:21:008270578276438268538270004.74662115827115
14:24:008269948269948263108263107.65961358826689
14:27:0082640082640082622082631034.76188000826308
14:30:008263468276908263358276898.43476800827222
14:33:0082783782927182768382854525.52149871828467
14:36:008283308292008280008289576.41090931828397
14:39:0082894582895682838282870018.21268963828719
14:42:0082872282872282725182729115.51072126827898
14:45:0082725182763282694282713611.39288382827092
14:48:008274358275318265928269983.44049881826891
14:51:0082683082699982511882562030.26998773825964
14:54:008258938264668253808261019.27630054826078
14:57:008261018261018257918261000.46119576826023
15:00:008261008264408250008254916.14110874825625
15:03:008253248258538253208255752.84900000825633
15:06:008255758261558255758260596.55328027825812
15:09:008261558272188261558271918.63681098826759
15:12:008267008271638264918264911.41098073826709
15:15:008264938264938260008260007.13800013826108
15:18:008261988262008258408259003.54580000825987
15:21:008260008260008254808258003.22575816825783
15:24:0082580082580082050082177669.54126887823227
15:27:0082216482245082129882167617.51878287821986
15:30:0082228682344082185282261117.30188562822877
15:33:0082266782331682167682167626.28864917822405
15:36:0082150082185881842081889641.69409021820048
15:39:008197578204808188818194367.85278201819619
15:42:0081902082000581788881788820.72634066818811
15:45:0081799981979381783881867113.12839500818662
15:48:008189898198168186988187263.63119999818978
15:51:008187508196268182188186923.15553060818734
15:54:008184598184598172608172715.42438632817642
15:57:0081740081790181620081790115.26583211817008
16:00:008180008189748180008185025.71785000818502
16:03:0081845981884781721081721011.55401531818112
16:06:008172108178608172108174213.90496000817501
16:09:008174218180198174218176202.41333562817811
16:12:0081762081928081762081928011.80319675818470
16:15:008192808192808186588186584.43704551818942
16:18:008186588196498186588193733.69610541819317
16:21:008193628194508193628194501.82990000819381
16:24:008194508194508188458188450.96360948819116
16:27:0081943882088081943882088022.90981101820315
16:30:0082088082105782001882093016.37218102820414
16:33:008208448215008208448215000.86371876821424
16:36:008215058218368210608210605.70817445821544
16:39:008214978220008214978219999.58410601821855
16:42:0082160082160082083782100010.49408127821184
16:45:0082100082127982050082127910.40724558820935
16:48:008213358219998213358219992.73485000821747
16:51:008218388225738216318225735.20983826821891
16:54:008225738225738212008212005.96975625821863
16:57:008212118212128206908206903.10000000820961
17:00:008206768206768200188204975.97285083820320
17:03:008204978212198204408212196.23540000820529
17:06:008212198219908211838219558.09860000821784
17:09:008219598220008214428214471.98388888821798
17:12:008215008217008210418214195.53694026821489
17:15:008214198217008211438215001.81243313821496
17:18:008215008215008210418215002.59630000821452
17:21:0082169782250082169782220016.39813439822192
17:24:008222008228308220008228305.13426535822354
17:27:008228378233878226838229985.63111469823045
17:30:008228308233008226408233006.73310399823158
17:33:0082319682473682290682356018.67920061823565
17:36:008235618244898229308229618.44145987823682
17:39:008230008233408224408231099.03561522822993
17:42:008231098233308231068231121.51637200823210
17:45:008231128232968223738223730.88419999822842
17:48:008228368233308224628232764.94717401822770
17:51:008233008237808232768234676.57650000823346
17:54:008232768235128227828235126.22112032823084
17:57:008235128240008230908234726.57114392823516
18:00:008234678234678221808223004.63586950822681
18:03:008222978224988215308219324.15950000821979
18:06:008219338223808219308219302.00647200822089
18:09:008219308224978219288219603.53638004822100
18:12:008222888222888214838218232.12571000821711
18:15:008214808218108212308215794.76812000821343
18:18:0082134082150082076082076012.23578162820987
18:21:008207608210248207248210244.56395043820803
18:24:008210238215998210238214225.09010500821338
18:27:008214118215008210038213781.83873247821316
18:30:008213788218738213158215420.38120000821591
18:33:008219378229378219378226088.51637026822481
18:36:008225978228008221798221791.76180000822247
18:39:008229458229468225308225300.43100000822560
18:42:008229348234558229348234551.25100000823052
18:45:008234878237328229708236983.89082732823186
18:48:008236988237568236988236980.68630000823702
18:51:008235008240008235008240001.43556030823607
18:54:008240008240008237108239102.70390000823972
18:57:008238138238138237798237860.80100000823793
19:00:008237948252228237948247509.82234217824663
19:03:008250488250488238408240002.90538336824159
19:06:008244008245638235008235708.45500000823848
19:09:008235688236648231408234192.86000000823491
19:12:008234198234198229358229356.30000000823056
19:15:008226908232398226908230003.23770000822804
19:18:008228028234538227808232282.91010000822840
19:21:008233268234788233008234780.60800000823355
19:24:008237248241978237248241971.54501818824000
19:27:008242148245088240168243620.31800000824067
19:30:008240508240508235508235567.45549800824001
19:33:0082355482355482294782294719.75600200823362
19:36:0082294782336082240382240315.35270200822811
19:39:0082279882381082279882381010.44401408823295
19:42:008237908239508235808239501.18745000823802
19:45:008239508239508233388235001.38810000823692
19:48:008235008236758232358235341.36470709823469
19:51:008233528236458233418235250.90600000823451
19:54:008235258237798231458234141.23563000823468
19:57:008233658233658228508231364.37401000822974
20:00:008231358231368224808225166.93289100822716
20:03:008225168229048225008225164.34736987822699
20:06:008223008225508217908220008.73957318822091
20:09:008220008222668217098222660.94028000822073
20:12:008222668230008220568230006.28258371822759
20:15:008226448231478226448230008.31975837822991
20:18:008230008232658225718232651.87498000822895
20:21:008232658232658230508230500.22774993823155
20:24:008230508235008230018234883.84691402823449
20:27:0082332782680482300182566948.25368754825371
20:30:0082524082614782446982495510.83150000825316
20:33:008249988252898245008247522.49849807824824
20:36:0082496282597982457182597917.39700850824837
20:39:008261268261948252508252506.25410000825592
20:42:008252538260618252538254473.31737294825820
20:45:008263308263308254478254475.44900000825856
20:48:0082584982612882544782584810.20900000825566
20:51:0082582582700082550082700012.60031022826421
20:54:008270008275018269058270593.64008978827262
20:57:008270128273248263208263205.82455000826631
21:00:008263208273308260208273308.35970000826449
21:03:008275188277878270128272929.69079653827317
21:06:008271938271938262408262404.36188000826610
21:09:008262408270108262408265813.42341820826663
21:12:008266208266208260218260211.43347652826188
21:15:008264948265008257028259857.81091622825937
21:18:0082597482610882552282557214.24700000825963
21:21:008256678258438250008250003.16861000825474
21:24:008250008258438248108253139.55590000825191
21:27:008253248264708253248263572.75518013826143
21:30:0082635782663182611682663114.55982000826249
21:33:008264158266008262018266005.49400000826497
21:36:008263388263508257808257917.77719267826033
21:39:008257648259278251508256504.99507961825278
21:42:008256508262008256508262003.26920300825911
21:45:008261008264008259658260003.59200000826143
21:48:008262348262348257578259003.74283587825949
21:51:008259008275608256508275609.86341601826479
21:54:008273008273038265438270007.34102500827054
21:57:008270018277878270008276138.81971637827377
22:00:008275008276138268528272546.92579641827074
22:03:008272568277378270798277322.39579218827421
22:06:0082773782974082773782911031.68782261829092
22:09:0082917583000082900082984014.31712113829454
22:12:008297608297608289408291109.71392865829202
22:15:008291028293578285138285139.55803334828952
22:18:008284008289998281788285135.12358442828524
22:21:008285008288848285008285141.96904165828565
22:24:0082887482927482858382927410.86246624828925
22:27:0082925683000082900082998917.77360020829569
22:30:0082998982998982900082900014.67612083829353
22:33:0082889082950082868782868711.57630016829077
22:36:0082851882874082783082800012.31837624828137
22:39:008280008280008276608280006.14037000827783
22:42:008280008287608280008281995.89039680828443
22:45:008282048290008281968288005.38167342828614
22:48:0082880082993382859982929415.24443061829374
22:51:008290008294528285188285187.49285700828832
22:54:008285188289928280008282386.83825416828453
22:57:0082800382803582122082280096.45330374825417
23:00:0082258482316081737882169063.45859799820341
23:03:0082200082351882188082351818.42277671822543
23:06:008235438242488231818239309.85569827823780
23:09:0082391982399982203482217710.20400000822783
23:12:0082217782300082198182251221.76724513822314
23:15:0082252182379082249682300021.48781260823014
23:18:008230008237868226608230519.21743531823032
23:21:008235008237858230008237482.90260810823256
23:24:008237488241068237488240005.90162300823974
23:27:008240008246708240008246706.17826999824272
23:30:0082467082597482400082583220.93664686824701
23:33:0082585782678082583082600022.63475417826201
23:36:0082604782633782541082600012.61729930825860
23:39:008260008260008254108254443.94960000825605
23:42:008254448273768254448273767.93060487826366
23:45:0082706882779082640482708022.00588539827295
23:48:0082748682855082700082855020.40977153827886
23:51:0082799982810982696082696011.83054030827561
23:54:0082697182749182656082656010.88025700826770
23:57:0082651882800082651882800022.35075484827268
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.