暗号資産価格データベース


2019年12月29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
00:00:008000008001497995457996500.79196657799729
00:03:007996507998587990307996203.84332000799296
00:06:007996507996507991187991181.33309478799479
00:09:007999638000007999637999630.30830000799978
00:12:007999998000997999678000991.10400000800000
00:15:0080000080252580000080252431.19835053801221
00:18:0080252580350080130580286523.75353224802542
00:21:0080329980350079900079900032.68498306801174
00:24:0079900079900079800079809022.03230898798380
00:27:0079809079862879780079788010.07836565798031
00:30:0079820279837879714079714014.33978654797566
00:33:0079700179765879666079673211.07582906797099
00:36:007967957990497967957985008.65973500798217
00:39:007989397991287982527982525.16773364798949
00:42:007988977989137979207979203.93160000798349
00:45:007979207989747976157984215.50595889798460
00:48:007982417994397982377990012.95700000798866
00:51:007990017991307984907991304.23981700798938
00:54:007989677993277989677993270.67000000799149
00:57:007990217990217984207988702.61770000798776
01:00:0079840079865479515779703048.62044528796835
01:03:007962617969747961917961915.60190000796667
01:06:007961917973747958207973748.68715624796526
01:09:0079748079849979676079849928.76912606797649
01:12:0079806879918079767079862110.02941693798623
01:15:007986338000307986337995507.25761311799547
01:18:007994117998177988597996723.08500000799162
01:21:007991947998237990207997294.82500000799283
01:24:007997297997327988097992794.01198618799008
01:27:007992777998857990267997772.23640026799396
01:30:007998858000007988858000005.55853100799476
01:33:008000008002277993727998983.51791113799602
01:36:007998988005107998988000704.61551000800122
01:39:008000008010007995808010001.07744317800444
01:42:008010258010258001708003942.43980000800414
01:45:008005998010257997308001587.85447304800239
01:48:008006408009437999738002012.64033658800483
01:51:008002018002018001938002000.03999600800197
01:54:008001228001227991607997834.01420016799577
01:57:007991568002557991568000005.40379924799954
02:00:007998708001057992027996381.31099977799687
02:03:007996088000707991828000704.50100000799652
02:06:008000708002548000708002541.56200000800215
02:09:008002538002727995188002725.66198202799987
02:12:008004898004898000008000002.23082514800018
02:15:008000088000087997707997702.14612781799911
02:18:007996208000877996208000870.46898608799913
02:21:008003278003278000008000002.43000000800019
02:24:008000008003117994807997450.94100000799718
02:27:008000038000057999998000000.83000000800002
02:30:007999698003347995458003349.51200000800121
02:33:008002958003258002658002650.41900000800274
02:36:008002348006288002348006285.19900000800295
02:39:008008078012608008078008822.31150000800988
02:42:008010958020258010958017807.21791635801775
02:45:008016658024738016658024340.56561876802086
02:48:008023148026528020848026461.68777221802400
02:51:008027368030258023048030011.15442628802775
02:54:008030018030208013308021885.87497756802137
02:57:008021178022148021168021160.50000000802156
03:00:008022098026298017488023540.54200400802069
03:03:008021768023558021768023551.33000000802310
03:06:008023548023558018558018842.36600000802289
03:09:008017988021428015408017231.00200000801677
03:12:008021508023558018628023440.54700000801960
03:15:008026778026778026778026770.15200000802677
03:18:008023818026208021908026203.47500000802314
03:21:008029358029358022368022370.42000000802587
03:24:008026098030008021998022800.56600000802792
03:27:008026928032208026918029804.96970519803044
03:30:008028408036208028408036203.56350000803467
03:33:008035108035108034008035100.11921000803424
03:36:008035108037418035108037410.44900000803672
03:39:0080370780370780080080080027.29735498802065
03:42:008008138016658005718005808.84719335801236
03:45:008006008009688002258004443.61880200800411
03:48:008010898020258006908020256.60370035801263
03:51:0080202580237580046680072012.01900000801213
03:54:008010658018768010658016506.42446095801427
03:57:008015008019998014608014601.31200000801500
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:008014608020008014608020000.52992800801988
04:15:008020008025498020008024342.19000000802197
04:18:008024348024348024348024340.56100000802434
04:21:008025788025798019628023970.64820000802160
04:24:008029028037218029028034087.27500000803095
04:27:008029008036818027708030394.38900000802972
04:30:0080269080301480134080265011.17546067801860
04:33:008018008018528014878014872.15300000801609
04:36:008016158025988016158023100.37200000802293
04:39:008026228027998014558017382.95953079802264
04:42:008016568017998012398012392.25600000801460
04:45:008012398013888010008013881.82999088801279
04:48:008013598014818013598014810.44000000801414
04:51:008016868016868010208010851.16436000801049
04:54:008011858021108011858021102.25300000801869
04:57:008024098024098018108022950.73684575802144
05:00:008023188026108017928025332.81687064802098
05:03:008026338026438025338025690.43200000802589
05:06:008025578032878025208025203.49040000802896
05:09:008025208032668025168031840.03419999802798
05:12:008031868032428030108030100.40800000803167
05:15:008029968029968020808022504.78437187802404
05:18:008028508028508024968025912.47900000802723
05:21:008021828029638021628024153.90120000802608
05:24:008023868027828023738026182.03950000802430
05:27:008028838028838023098024070.21200000802319
05:30:008023128029258023128025280.70160000802633
05:33:008025088025088010008013707.88261962801554
05:36:008009808015508004708015509.61731044801154
05:39:008011828018308009798009791.15944450801157
05:42:008012798012798012018012230.31977025801240
05:45:008012998017738012998017730.02340000801570
05:48:008020258020258020258020250.10000000802025
05:51:008015508018328011878012292.37900000801643
05:54:008012078020178012068019890.86810000801461
05:57:008019908019908017598017590.49600000801872
06:00:008017598018418011638017590.43589999801789
06:03:008010318014498007178010962.97525812801099
06:06:008010968010968005168010960.11890000800889
06:09:008010968013278008788008800.24300000800907
06:12:008010378012408005718011930.33000000801076
06:15:008013278014558013278014350.25319999801414
06:18:008014138014348009118013700.93800000801134
06:21:008009228009608009228009320.45600000800939
06:24:008009328014558005768012140.28300200801229
06:27:008004988013638004588007960.48109000800740
06:30:008007968012638006838006971.18600000800775
06:33:008007178007528007178007520.22300000800749
06:36:008007808012498004418005060.78300000800766
06:39:008005358014678005358012301.43370000800778
06:42:008013458014678013458014670.64297331801348
06:45:008014678014678011308011320.19000000801416
06:48:008008318012918008318012070.34150000801054
06:51:008014198014198008008008111.41100026800999
06:54:008008268008268008008008020.48068299800802
06:57:008008268008268008008008264.20705921800812
07:00:0080080080082679897579897523.76364493799706
07:03:0079927079936979840079903411.36210553798976
07:06:007991347993697987617993691.85270000798997
07:09:007991807991807991807991800.99990000799180
07:12:007993007999397990947999392.56300000799468
07:15:007999397999397992077992811.46500000799459
07:18:007993777993827989607989601.40000000799063
07:21:007989607989607989007989003.10769643798902
07:24:007987397992297987387987380.39660000798744
07:27:007987387987397982387982381.31500000798427
07:30:007981757983577980807983502.81270000798250
07:33:007983637991757983617991750.98200000798964
07:36:007992007997997991697997340.33600000799278
07:39:007995797995797995787995780.20200000799579
07:42:007995777995777988217988211.55900000799280
07:45:007987357988067987217988061.06000000798746
07:48:007988517993367988517993361.78590000799186
07:51:007996277997217993617993611.31300000799582
07:54:007993617993617993617993610.22365400799361
07:57:00-
08:00:007993537993737993537993731.41000000799368
08:03:007996277996277993737993730.13200000799411
08:06:007992207996287992207996273.28000000799314
08:09:007999118004807996278002925.30500000800153
08:12:008002928009408000308000309.21460000800472
08:15:007999308000767995007995004.04999000799872
08:18:007993128004107992758000323.07151152800035
08:21:008007488007808002598004921.14780000800669
08:24:008005068009888001908005002.92279912800415
08:27:008003708005007998007998104.34599999800015
08:30:007995148000347991757995909.11131000799445
08:33:007995887995887990007993660.89970252799136
08:36:007993477996337993477993660.50000000799456
08:39:007990017996857989907996851.21320000799111
08:42:007991907998767991907998550.65059800799474
08:45:007997717998067997717997790.44000000799786
08:48:007998548000007987607987605.73680000798990
08:51:007987587993857987587993853.01000000799251
08:54:007993867993867987107988600.17352300799060
08:57:007988667994907985917994900.27100000798640
09:00:007987237993407984107984102.25400000798926
09:03:0079841079891779716079785714.03780084797913
09:06:007978717982807973007982809.77845236797851
09:09:007983907989067981947988494.97740000798426
09:12:007989057989057980507980503.25950000798480
09:15:007980147985697980137980800.35370000798349
09:18:007980817980817973707973812.85807626797838
09:21:007974817978107970007977085.18530013797439
09:24:007976547986607975997986602.02814938798212
09:27:007987897987897978577985080.59570000798347
09:30:007985087985587979487985340.84170000798192
09:33:007980017985137980017984962.68900000798128
09:36:007984967984967981237984551.52041812798365
09:39:007984557986887983347986882.40374966798483
09:42:007983527987547983307983300.44153154798533
09:45:007983307989047983307985021.69269874798507
09:48:007985117989047984737986603.79262439798548
09:51:007984737992837984507992831.43525821798809
09:54:007993197994467985507985501.75327294798929
09:57:007985227992737983307983303.32790000798393
10:00:0079835279893679752079795314.47510316797919
10:03:007976817980237976817980231.31949101797712
10:06:007974307978227974307978221.26000000797807
10:09:007978237982357972987976642.57837095797804
10:12:007978297984817977207979154.61500000797977
10:15:007975307984437975307984320.55697100797549
10:18:007984327984707978107978102.75100000798102
10:21:007978107978107978097978101.50800000797810
10:24:007975597975607972007972001.03360000797432
10:27:007971767972457969307971365.03089993796983
10:30:007972427976347967827976343.90880000797431
10:33:007976347978837974737978831.02190000797710
10:36:007979277979837977507977502.52131334797840
10:39:007979067984107977207977206.64200000798241
10:42:007977207977207973287977101.46690000797469
10:45:007977107979077975087979070.93200000797737
10:48:007979077979477971767976250.82230000797909
10:51:007974067974067971727972080.40100000797240
10:54:007973487974167972667973170.49170000797340
10:57:007973177973177969647970002.27677493797008
11:00:0079700079700079650079700016.99375191796673
11:03:0079700079750079700079729010.68833751797072
11:06:007970717975007970707975001.30594016797236
11:09:007971777975007971277971501.24955458797137
11:12:007972027975007972027975002.53510830797241
11:15:007975007975007970707971003.62790000797165
11:18:007971007971007965707968695.99640000796913
11:21:007968697974907968697974709.31364400797035
11:24:007974177975007974177975000.88980000797469
11:27:0079750079796079745579747115.01837595797543
11:30:007974707980187974707980180.54900000797915
11:33:007979597981757978897979233.13486233797905
11:36:007979347979347979347979340.20000000797934
11:39:007979337982677979237982634.18088320797954
11:42:007982637982837975697982830.52501100798245
11:45:007979347984337977377979121.55500000798154
11:48:007983947984127980007980003.04109352798063
11:51:007980007980007978307978302.01000000797884
11:54:0079763079800079757379799713.54533004797991
11:57:007979987980007979987980000.63000000797999
12:00:007979997980007979997980002.49797983798000
12:03:007980007980007980007980007.76000000798000
12:06:007980007984067980007980005.63127870798047
12:09:007980007980007976407976402.08400000797815
12:12:007976017976507974707974700.74830000797489
12:15:0079735079760079720079760012.67805462797310
12:18:007976007976027974927974975.20100000797595
12:21:007974927974927974927974920.86199823797492
12:24:007974927978857974927974921.78295558797492
12:27:007974927975277974927974921.57960013797500
12:30:007978987980007975137979007.02865268797681
12:33:007978997980007975217980002.57674945797958
12:36:007979647980007978387978382.81325150797994
12:39:007977407980007974667980002.70000000797766
12:42:007980007980007978367979500.83020000797937
12:45:007979507979507979507979500.29380000797950
12:48:007980007980007976367976363.83000000797670
12:51:007976367978997975007976234.03626916797670
12:54:007976237976237976237976230.20260371797623
12:57:007976237979767976237979080.33751100797736
13:00:007978427978977975027978973.63100000797804
13:03:007978837979207977107977100.65329800797823
13:06:007976527976527975077975070.62500000797612
13:09:007974937976457974707975580.37140000797537
13:12:0079755879800079747079798111.15855833797724
13:15:007981997982007978517978514.94425030798036
13:18:007979007979707979007979421.06000000797940
13:21:007981997981997979667981991.14800000798191
13:24:007980867981997979747981991.25100000798186
13:27:007981997982307978717980805.64163544798123
13:30:007980827980847979927979920.61350000798051
13:33:007978567978907978567978900.24000000797865
13:36:007979287979707979047979580.91326441797942
13:39:007975437979997975437979990.47300284797638
13:42:007979997980007979967979990.74100000797998
13:45:007980007980007975127975121.02501500797699
13:48:007975147975147975137975130.71100000797514
13:51:007979417979417975137975130.93669687797550
13:54:007975137975147975137975130.98331313797513
13:57:007975137975137975137975130.18668687797513
14:00:007974577975137970007970042.09174900797308
14:03:007970027970027970007970000.74600100797001
14:06:007970007970007970007970001.78000000797000
14:09:007970007973797969637970401.49100000797054
14:12:007968507969227966907966902.03120800796825
14:15:007970007970007966337966414.20447702796838
14:18:007966417966417966407966400.18351000796641
14:21:007965777966407965307965772.58900026796572
14:24:007965777968907960707968905.87199960796160
14:27:007968907970007968907970000.62950973796964
14:30:007970007970007970007970002.60000000797000
14:33:007970007975007966407966963.79287200797083
14:36:007967837970007967837970000.79892813796946
14:39:007970007970007970007970002.61047187797000
14:42:007970027975407970017975404.98933700797278
14:45:007975407976537974437976534.27699702797562
14:48:007973947977997973947977990.62490000797537
14:51:007977997980007977997980002.96274013797918
14:54:007980007988407980007987373.25054082798301
14:57:007989157990007986007990000.35699000798703
15:00:007991007991397987687987682.44360000798830
15:03:007987537994427987537992112.06880200799210
15:06:007991807996587991807995340.58915848799315
15:09:007994767994767989687993002.68700000799099
15:12:007993007993007992007992140.55400000799208
15:15:007994007994007989307990001.96785442799139
15:18:007992947994007992947992941.13020000799308
15:21:007992947992947989307989305.40170000799019
15:24:007987807989367981907985027.18101537798452
15:27:007985027985397981907981900.30260000798458
15:30:007987377988517981907987530.14987925798731
15:33:007989337990007989337990000.68100000798977
15:36:007990007992387990007991202.11580000799086
15:39:007991207992417987707987702.05920000798872
15:42:007986107988737981317984701.93250000798541
15:45:007985187988987984707984700.31990000798504
15:48:007984707988407983677988400.27189023798471
15:51:007983677983677983207983200.20370000798326
15:54:007983207983207983207983200.22000000798320
15:57:0079839579929479839579929411.33639000798973
16:00:007995007996107995007996101.46373557799530
16:03:007996107996107991207996102.95331361799279
16:06:007996107996107992207992201.59074017799395
16:09:007992207996657992207996651.08350000799418
16:12:007997007998187992207996502.48300625799584
16:15:007996507997007992207995613.51819374799594
16:18:007995557995567990307990305.29750539799232
16:21:007990417992007989507989500.62700000799023
16:24:007989617994017989617989610.07100000799195
16:27:007989617993607989507989500.91900000799063
16:30:007989507992817988807992460.32050000799222
16:33:007992147992277988007988001.22100000798886
16:36:007988007988107988007988003.48000000798803
16:39:007988007988037986607986603.30099999798786
16:42:007986927987357985707987351.09200000798633
16:45:007987477988807987027988171.52500000798808
16:48:007986517987087986507986794.28266250798650
16:51:007986507991967986507990832.94880000798938
16:54:007991957994217990287990282.39676338799264
16:57:007990287991567988777991560.65882264799037
17:00:007989307992817988887988892.19230259798927
17:03:007988907996657988907996658.37740000799462
17:06:0079944080012479944079971313.66890354799732
17:09:0080000080066579982080001010.61902621800263
17:12:008002668007418001918007282.23260000800293
17:15:008002178004578002178004570.37000000800347
17:18:008007288007287998138000403.84000000800386
17:21:008000408001007997407997402.51579400799845
17:24:007997408000877996007996004.61623743799758
17:27:007996008001007996007998007.76076257799631
17:30:007998008001007998008001000.92460000799913
17:33:008001008001008000008001000.44092900800098
17:36:008001008001008000008000902.78700052800071
17:39:0080009080152080009080150032.80522312800863
17:42:008016658019008014418017433.05529733801708
17:45:0080189980194880129180129117.31903694801815
17:48:0080128080300180128080300139.81688647802179
17:51:0080299680324380219080258218.41110273802641
17:54:008024108029378021908026007.13606043802400
17:57:008026008036008026008035893.59980000803157
18:00:0080286480400080014080118021.94483107802508
18:03:0080014280122479971679971618.50890004800592
18:06:008003578006718000608006711.24875592800121
18:09:008008228008228000608002302.67230001800191
18:12:008002088002087989817994296.04660013799362
18:15:007990707994297985727991508.88955213799152
18:18:007991507994807991397994292.68647899799312
18:21:0079900079922779810279867518.26290210798431
18:24:007992707992707987347988404.60700000798904
18:27:007987107987107983207984606.35700000798567
18:30:007984607994277982047987362.25506621798551
18:33:007987337987507981837987508.85643960798546
18:36:007985407993967985407985703.81900000798862
18:39:007985717989227985717989202.67298000798736
18:42:007988507994197985717985712.02967013798949
18:45:007991497993107990607990603.52420000799185
18:48:007990607990607988367988365.65100000799054
18:51:007988407988407986407986572.32100000798667
18:54:007986567987577983607986573.81560000798566
18:57:007983907983907976577980408.10682100798121
19:00:007976727982077976727982070.47968500797717
19:03:007979117986657977607986654.24011667798219
19:06:007986657991757984327991750.84920000798468
19:09:007987807987807984707984701.20743400798761
19:12:007984707990987984707990981.58188365799049
19:15:007990987992847986047992840.84880000798998
19:18:007994977997507990137990682.97930000799152
19:21:007990687990687990367990410.26200200799047
19:24:007996187996187989407989402.97900000799083
19:27:007989907993807989907991002.21100000799074
19:30:007991007993807990707990705.30304000799165
19:33:007990477993227990477993220.53000000799095
19:36:007994267998747992907992901.56000000799376
19:39:007994407994407991317993804.57033000799265
19:42:007993707993807990007991902.37990000799128
19:45:007991717993707991717992305.32850962799241
19:48:007992207993807990007990201.56051514799027
19:51:007990207990307988217988213.16441686798958
19:54:007987967993157987967992810.41220000799280
19:57:007990807990807990807990800.28738312799080
20:00:007990807990807984437987603.45847168798858
20:03:007987607995007986737991703.71199843799048
20:06:007993107995007989167990705.65040249799156
20:09:0079907879995079907779995010.48748419799609
20:12:0079989080003679963379995817.68198884799983
20:15:0079979380097079979380047122.82057091800313
20:18:008007638009077999008009073.63427090800101
20:21:008009068009068002608004811.04501050800639
20:24:008000088005248000088005010.72700000800292
20:27:008005018007498000538007491.09908737800457
20:30:0080074980094980034080093111.48025102800637
20:33:008010008011308003408005497.86955409800871
20:36:008005388009388005358008812.19000000800585
20:39:008006798006798000318001302.07770653800133
20:42:008001308006798001308006301.55420397800308
20:45:008006308006828006308006805.31700000800662
20:48:008006798009498003038006001.12510991800574
20:51:008006008007908006008006472.35200210800687
20:54:008006478006478002708004802.54980420800276
20:57:0080048080113080042080079023.45496780800736
21:00:008011308011308000008000005.62141929800540
21:03:007996917998677994647998677.48910899799674
21:06:0079986679987879854079927010.65613899799321
21:09:007995607996907990207996902.48832364799502
21:12:007996907996907994007996899.73733360799451
21:15:007996907999507996907997704.21841891799745
21:18:0079977080046079977080046014.64240892800150
21:21:008004608007508003508007502.69009800800530
21:24:008007608010008005588007458.07400001800713
21:27:008004608007298001478004956.19998030800429
21:30:008006178007938006178007930.94350000800764
21:33:0080078580199980078080199918.59678740801296
21:36:0080140080198680120080172919.06474580801696
21:39:0080147980265780101080140032.71540124802190
21:42:008014008016668014008014484.17390000801536
21:45:008014498020008013328017030.37570000801618
21:48:008017038024498017038020384.35855000802138
21:51:008016918021008014728020603.18600000802070
21:54:008020208020608016908020607.56969635801834
21:57:008023998029498022938022933.80240000802620
22:00:0080299880383080169080169036.06122169802833
22:03:0080169080239080098080162416.05870396801583
22:06:008014208017418012708015324.14860000801421
22:09:008017008022138013328016732.82800000801844
22:12:008016628023008013798022103.83452000801916
22:15:008022838024858015278021313.03610000802193
22:18:008023008033338021318033338.87961103802819
22:21:0080333380555080317180476024.88761030804527
22:24:0080476480511080403080457410.92395500804512
22:27:0080485080530280485080521513.49424464805078
22:30:0080521580558980415080417614.64916271805181
22:33:008041508048608041508048603.22410774804484
22:36:0080522280578280486080520514.45728193805505
22:39:0080520580564980500080533813.20149621805249
22:42:0080500080515080500080500029.09526017805081
22:45:0080500080504580400080423017.28676977804396
22:48:008042308051008040308051004.44195669804462
22:51:008051008056708047228056705.07629155805456
22:54:0080578280635480578280600012.86803944805847
22:57:0080581180800080580080728325.24680448807191
23:00:0080712980815080675280693125.94651449807249
23:03:0080693180830180653280820012.11958000807543
23:06:0080830180900080797980876717.64039911808776
23:09:0080876780890380778080798012.92984123808495
23:12:008077808080858072308080716.17302013807534
23:15:008075618075618069538069539.38981347807094
23:18:008070018081838069608081835.60107272807477
23:21:0080818380861580774280806412.70276313808045
23:24:008080628086498080008080008.79927566808117
23:27:0080800080896180800080896110.66491279808428
23:30:0080888780920080875280875222.69877074808985
23:33:0080870180870180783080819615.95223355808191
23:36:0080819680836180752080752016.73722702807789
23:39:008075208079998072808079978.40500000807523
23:42:008079978081988074428081985.48084808807788
23:45:008082188082188074608075003.17090000807771
23:48:008075008075058070308070305.80935614807199
23:51:008071238075108070008070003.79323136807101
23:54:008070018080608070018078465.84730813807684
23:57:008075098075578073538073531.27210000807509
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.