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
00:00:007851087854897845557854892.91290488784926
00:05:0078548978616978506478575510.60350999785848
00:10:007855087857677852607857667.87850000785402
00:15:007857207857687851517854831.59000000785483
00:20:007854837854837849877854307.06400000785105
00:25:007853537854837853537854831.19200000785359
00:30:007853557858837853537853900.89350000785520
00:35:0078581578719978558178645916.30047317786678
00:40:0078650678770078606978664611.04910013786965
00:45:007866467869627863957867152.40000200786682
00:50:007869047875307867657870230.46585662787110
00:55:0078710978765078591578710210.79822564786621
01:00:0078709078739578440078549613.54541102785496
01:05:00785341795000784400792879145.53820607790053
01:10:0079286579286578893078893041.16821126790293
01:15:0079001379044078742078991939.53692672788809
01:20:0079000079234078954979045328.19895607790713
01:25:0079082079152978990079073013.61668737790581
01:30:0079065079151478951179000011.41915305790017
01:35:007900007910257900007910255.87259916790264
01:40:0079151079200078858779080426.55529638790280
01:45:007908047908047896307896316.34700000789954
01:50:007902267909997900107905506.19879373790566
01:55:007905507912027905507909671.71765000790712
02:00:0079107579109078960078973310.63437650790003
02:05:0079028579109078951079080010.60051947790628
02:10:007908027910327905557905562.22100000790718
02:15:007907307918527907307913405.49100000791210
02:20:0079166679453079146379291039.31107544793124
02:25:0079375679794079314079510671.21097939795265
02:30:0079509079749679505079733719.79772336796130
02:35:00797337804180797337801000147.12065670800642
02:40:0080100080346180081980240324.86372750802602
02:45:0080314080711080288580493261.58115083804774
02:50:0080493180493279800079984061.45726359801428
02:55:0079984080200079924080026127.19519659800552
03:00:0080026180232080003380113425.74442707801661
03:05:008011388025108011298019364.59709210802004
03:10:0080193680257480173080173010.12855934801902
03:15:0080198480321080123080234713.28966279802584
03:20:008023458027908013988016736.95485613802143
03:25:0080167380215580069080185020.44925947801264
03:30:008018498030018018498030004.03900000802513
03:35:008030158030158025788030002.68150556802688
03:40:008029718038808029408038806.15206225803449
03:45:0080383180950080383180950074.74344087806736
03:50:0080950081315780752480853076.22732230809880
03:55:0080908981095880853080916060.06254424809543
04:00:008097608097608097608097600.11670000809760
04:05:00-
04:10:0081066081519881066081465042.41677528813356
04:15:0081465081519981053081092033.91722207812553
04:20:0081112081326081100081313925.45273561812641
04:25:0081258281313981109081137516.11786454812048
04:30:008119678119678106518106519.06741330810946
04:35:0081057181057180622280972566.43512528809028
04:40:0080981680981680761080812011.05195859808213
04:45:0080777681086080758581086016.30354337809558
04:50:0081039281223281010981198325.50217812811581
04:55:0081184781262281055081061025.86775744811583
05:00:0081050081313081030081313021.03777227811768
05:05:0081256281291181102381154310.86873797811715
05:10:0081139481560081139481560043.11644655814024
05:15:0081560081598081368081378029.59790423814550
05:20:008137808140698130208134698.23608214813543
05:25:008132128132588120868124708.71628133812840
05:30:008125728135008120738123689.98560340812883
05:35:0081235781250081098081098011.81560722811415
05:40:0081053381079080944080990031.77313656810153
05:45:0080950081050080905081047313.95298040809662
05:50:0081047381190780988781149210.67724714811041
05:55:008119058124308118208118209.78327333812046
06:00:008119568126508108008111149.56425912811983
06:05:0081111481176280991181017811.74300084810854
06:10:0080980081058080880281034015.95553110809722
06:15:0081047081047080903080904310.37750574809464
06:20:0080909480932080820080930016.14282712808644
06:25:0080930081000080888080989011.71973922809692
06:30:0080989081050080948081050013.58178550810074
06:35:0080995681221980995681195128.62358042811318
06:40:0081200081249081121081150011.10527006811541
06:45:0081134881225981133681190022.15627503811961
06:50:008119798119798113278113706.88305260811696
06:55:008116688116688105008105006.80921923810937
07:00:0081050081120680975080975016.18860213810244
07:05:0080962081047080962081033911.45404709809991
07:10:0081033981049980881280881210.03139690809651
07:15:008091008092148088008090218.64915690808861
07:20:0080880080886180780080845927.20316702808091
07:25:008082508082508076108076133.80378154808094
07:30:008076148088618074928088619.21080342808262
07:35:008090218096608087048091276.61910313809257
07:40:0080939781111180928681080829.92235076810228
07:45:0081067081067080965181001510.01199183809984
07:50:008096798100008092388100005.38564647809514
07:55:008100008114008100008104069.06796360810916
08:00:008104068117238103938117234.86870000811170
08:05:0081172381398281112081304524.84601799812657
08:10:0081304281355581205081300926.12783470813073
08:15:0081274081400081251981400021.07146924813414
08:20:0081398881798081380081625470.31452706815821
08:25:0081594981647081411381529029.01041762815370
08:30:0081485081589381429081545610.75523785815254
08:35:0081572881774081572881615224.64009760816610
08:40:0081624281888881624281850075.59454072818213
08:45:0081860281950081714181905849.48394599818521
08:50:0081950082200081950082131397.52366632820549
08:55:0082191082200082084082155030.83157140821474
09:00:00821694829500821694828249200.94986653826745
09:05:0082850083145582659082700082.07016959828938
09:10:0082700082870882655882792732.83220021827356
09:15:0082792683145082781983075130.52541193829932
09:20:0083075183490083037083157971.95537624832827
09:25:0083104283257982819083000076.56321572829885
09:30:0083029983030082332082657399.46180972827065
09:35:0082736082810982616082616059.06518878827201
09:40:0082616082676982343082489086.33424778825734
09:45:00824890826770824291825953120.73464888824977
09:50:0082603282696982490082500054.34055066826096
09:55:0082502082581782500082549946.35352100825458
10:00:0082549682629882501882629814.69444599825860
10:05:0082629882810082629882810020.21648102827212
10:10:0082816982924182760282865029.74597617828739
10:15:0082879982957682700082748627.68157516828354
10:20:0082747582797982696582759817.06532894827150
10:25:0082700382878082700082822212.73006304827799
10:30:0082850082850182559582659057.44852399826958
10:35:0082656382656382507682650021.28790500825743
10:40:0082607182727982588982663319.85518311826558
10:45:0082663282950082647082916531.70294958828605
10:50:0082950083470082950083207090.32373224832395
10:55:0083306983339083150083270052.57717404832258
11:00:00832699835000832534833500114.07619360834024
11:05:0083349983349983064083148041.00552008832274
11:10:0083173883302083148183253454.78520002832322
11:15:0083304583369983260083284815.45682691833021
11:20:0083249883249883053083053016.63737504831461
11:25:0083057583175982917082917020.51141017830195
11:30:0082917082963382715082926044.20885844828773
11:35:0082925782959082700082851918.74454907828284
11:40:008281718284408277528280009.61563986828182
11:45:008281688281688266608266718.66609835827222
11:50:0082669182811782666182792512.16700000827494
11:55:008279258279878275008279181.84123992827613
12:00:0082791782942082761882942010.32638556828624
12:05:0082962983078482902983000047.66692764830006
12:10:0082991082999982930082955013.06228189829666
12:15:008296858300008295508297328.54980361829928
12:20:0082973283173482954183113919.55969558830706
12:25:0083073783113483022183052322.22954176830820
12:30:0083034083110083034083110010.10611706830928
12:35:0083110083113982969782969716.34301032830367
12:40:0082969782976482827082879116.63410583829098
12:45:0082907282956682865082870011.76140000829119
12:50:008285008293078280008293079.24565553828514
12:55:0082928483111482926883059028.43466393830338
13:00:0083051883100082916082954415.35410001829969
13:05:008295448300008288168297905.83710000829533
13:10:0082993482999982893082935446.71900000829068
13:15:008293548293548291108293154.69530636829219
13:20:008291998291998285008285019.33992564828710
13:25:008283308287408282278282285.34454576828442
13:30:0082822882853982780282833810.11539200827996
13:35:008283368283368274638276339.88537116827762
13:40:008276888278018272808276246.98220813827376
13:45:008276248290478275248290478.22967743828207
13:50:0082900082900082777082813016.42079999828226
13:55:0082800082813082656082656084.88213147827219
14:00:0082655982663982548082628287.46645480826222
14:05:0082626982744082548082548024.00943083826837
14:10:0082675082680082586582588112.81047450826390
14:15:008259008273518257838273007.95545161826449
14:20:008272888276438268538268534.81952115827114
14:25:0082685382686082622082631042.36149358826376
14:30:0082634682927182633582900128.25650966828071
14:35:0082872982920082800082879615.29026792828546
14:40:0082879882879882725182729130.54380933828296
14:45:0082725182763282683082683013.97168383827070
14:50:0082665282699982511882577036.52108107825993
14:55:008253808264668253808261004.34810176826105
15:00:008261008264408250008258537.60110874825613
15:05:0082581882666082557582666011.02929125826010
15:10:008266548272188264918264916.96078073826834
15:15:008264938264938260008260009.04900013826090
15:20:0082600082600082179982294858.60798498823908
15:25:0082252982257982050082167633.31262492821757
15:30:0082228682344082185282218039.64103479822675
15:35:0082218082218081842081955151.35357821820136
15:40:0081955582048081788881788822.86913467818877
15:45:0081799981981681783881949114.62139499818719
15:50:008194118196268182188184585.89088060818734
15:55:0081821881821881620081790120.09306843817136
16:00:0081800081897481800081814012.35585000818462
16:05:008183998183998172108174219.17997531817596
16:10:0081742181928081742181928013.85753237818382
16:15:008192808196498186588196496.68314551819052
16:20:008193628194508193628194503.64090541819391
16:25:0081893282088081884582088023.51242049820280
16:30:0082088082150082001882150016.92938102820446
16:35:008214978218368210608216556.63159821821538
16:40:0082160082200082083782100019.46128228821504
16:45:0082100082199882050082199812.18824558821035
16:50:008219988225738216318220198.57220400821981
16:55:008220198220198206908206906.66124051821332
17:00:0082067682075382001882075312.04085083820416
17:05:008210818219908210818216398.98900000821768
17:10:008215648220008210418214196.79782914821554
17:15:008214198217008210418214993.36843313821462
17:20:0082149982250082120782220018.08043439822150
17:25:0082220082338782220082299810.12338004822753
17:30:0082283082418082264082415921.22880460823293
17:35:0082415982473682244082334018.56359503823623
17:40:008233238233308227498231124.61335206822970
17:45:008231128232968223738230004.69017400822651
17:50:0082332382378082300082306211.62422032823237
17:55:008230628240008227828234728.88574392823427
18:00:008234678234678215308215418.56156950822360
18:05:008215308223808215308219302.38527200822063
18:10:008219288224978214838218235.51709004821955
18:15:0082148082181082092082092014.01090162821129
18:20:0082099882159982072482150011.71605543821007
18:25:008213008215008210038213782.76973247821354
18:30:008213788229378213158225108.87546026822442
18:35:008225108229468221798229461.79491000822255
18:40:008229438234558225308234551.67100000822926
18:45:008234878237378229708237114.01612732823202
18:50:008237108240008235008240003.24656030823775
18:55:008240008240008237108237862.25490000823893
19:00:0082379482522282379482450011.42772553824628
19:05:0082400082456382314082366411.09100000823818
19:10:008236648236648229358229357.82400000823122
19:15:008226908234538226908234536.04790000822814
19:20:008234538237258232288237250.91190000823424
19:25:008239108245088239108243621.65901818824047
19:30:0082405082405082322882350018.47850000823710
19:35:0082336082337182240382279924.62670213822938
19:40:0082299582395082297282395011.09046395823373
19:45:008239508239508232358235241.91380709823629
19:50:008232368237798232358237462.06300000823478
19:55:008237268237278228508231365.29164000823054
20:00:0082313582313682248082255611.15389087822712
20:05:008225168225508217908220008.86932318822097
20:10:008220008230008217098230007.21948371822670
20:15:008226448231478225718225718.93565837822972
20:20:008229118235008229118234992.75881993823201
20:25:0082333982680482300182566950.82861156825275
20:30:0082524082614782446982499812.52399807825259
20:35:0082483182619482450082548022.17700850824985
20:40:008254808260618252508254475.59747294825652
20:45:0082633082633082544782596114.68800000825674
20:50:0082585682750182550082749916.61840000826529
20:55:008269178273468263208263206.41655000826680
21:00:0082632082778782602082764917.59229653826906
21:05:008272418272938262408268605.62758000826646
21:10:008268608270108260218260214.04939472826529
21:15:0082649482650082552282553222.02791622825954
21:20:008255618258438248108251608.97251000825176
21:25:008250188264708250188263576.53718013825751
21:30:0082635782663182611682650016.26682000826274
21:35:0082650082660082516082529814.41317528826006
21:40:008251508262008251508262005.41530000825667
21:45:008261008264008259658259655.66740000826078
21:50:0082596582756082565082685014.46287688826548
21:55:0082693582778782654382761313.22871637827252
22:00:008275008277378268528277379.30158859827162
22:05:0082769182974082769182970936.69782261829152
22:10:0082930783000082894082911019.04104978829303
22:15:0082910282935782833082895413.47709676828817
22:20:008289548289998281788288003.85745001828629
22:25:0082880083000082858382998927.95217908829337
22:30:0082998982998982888882930019.80612217829316
22:35:0082920782920782766082766023.87427506828279
22:40:008276608287608276608281996.92116680828371
22:45:0082820482950082819682950010.57292403828852
22:50:0082950082993382849882899218.33103700829210
22:55:00828847828859821220822800102.50655790825593
23:00:0082258482316081737882241073.06037457820594
23:05:0082241082424882241082361019.88169840823375
23:10:0082350182391982198182251230.76624513822405
23:15:0082252182379082249682300026.92543614823039
23:20:008229408241068226608239529.33141987823305
23:25:008241028246708237488246709.43089299824171
23:30:0082467082678082400082622836.43069993825353
23:35:0082622782634182541082555022.37800040825917
23:40:008257558273768254108273769.26020487826255
23:45:0082706882808082640482757241.26313634827560
23:50:0082754782855082696082748813.81711788827604
23:55:0082734982800082651882800032.39695484827101
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.