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
00:00:008000008001497990307991184.56246657799372
00:05:007992008000007991188000001.42621478799476
00:10:007999788000997999638000991.39200000799995
00:15:0080000080282080000080270546.83487401801550
00:20:0080288280350079800079861555.64798918800741
00:25:0079861579877379780079788017.26467727798117
00:30:0079820279837879666079670325.38841560797363
00:35:0079765879904979673279881011.65716864798403
00:40:007987257991287979207979206.12910000798559
00:45:007979207990807976157990807.42195889798546
00:50:007990007994397984907989855.54081700798952
00:55:007991747993277984207988703.02770000798841
01:00:0079840079865479515779692552.70244528796824
01:05:0079695879837479582079733029.77425043797420
01:10:0079741379918079676079862119.23134880797922
01:15:007986338000307986337988599.91961311799423
01:20:007991017998237990207997325.26800000799313
01:25:007991287998857988097997776.22838644799145
01:30:007998858002277988857998998.88144113799517
01:35:007999008005107996407996405.04651100800098
01:40:007997978010257995808003943.28124317800469
01:45:008005998010257997308000259.91047304800282
01:50:008005008009437998607998602.17933258800134
01:55:007995908002557991568000007.86299940799762
02:00:007998708001057991827996093.21099977799468
02:05:007997588002547997588000005.86500000800021
02:10:007997608004897995188000006.19080716799986
02:15:008000088000087996207996332.30402000799892
02:20:008000418003277996258001392.84109389800028
02:25:008003118003117994808000001.67100000799834
02:30:007999698003347995458003259.68200000800124
02:35:008002668012608002348012606.47650000800414
02:40:008012558020258008808017808.50091635801648
02:45:008016658026528016658026522.20339097802314
02:50:008026468030258023048026702.67140397802859
02:55:008026708026708013308021164.90799987801901
03:00:008022098026298017488021900.70200400802095
03:05:008021908023558015908015904.13600000802208
03:10:008021428023558015408023440.94900000801851
03:15:008026778026778021908022013.22600000802345
03:20:008022018029358022018026081.02100000802440
03:25:008029788032208021998029805.33570519803034
03:30:008028408036208028408034513.58550000803467
03:35:008034008037418033298033501.24212301803531
03:40:0080337080351080057180058035.44863532801831
03:45:008006008020238002258020239.97050235800935
03:50:0080202580237580046680152213.32166095801224
03:55:008015248019998010908014606.68580000801484
04:00:00-
04:05:00-
04:10:008014608020008014608020000.52992800801988
04:15:008020008025498020008024342.75100000802245
04:20:008025788031508019628031507.20820000802972
04:25:008037218037218027708030395.10400000803045
04:30:0080269080301480134080150013.31846067801820
04:35:008014878027998014878023531.76453079802559
04:40:008026718026718012398012393.83300000801656
04:45:008012398014818010008014812.26999088801305
04:50:008016868016868010208013111.52436000801098
04:55:008019738024098018108022952.62984575802030
05:00:008023188026438017928025333.04887064802136
05:05:008025698032878025208025203.70040000802877
05:10:008025168032668025168030100.43219999803153
05:15:008029968029968020808025916.74537187802507
05:20:008025918029638021628023736.08770000802543
05:25:008027828028838023098024070.58300000802547
05:30:008023128029258017008017004.15560000802038
05:35:0080151080155080047080117914.79593006801190
05:40:008011828018308009798012230.72921475801170
05:45:008012998017738012998017730.02340000801570
05:50:008020258020258011878012062.70900000801620
05:55:008012678020178012678017591.13410000801692
06:00:008017598018418007178010963.41115811801187
06:05:008010968010968005168009980.16990000800922
06:10:008013278013278005718011930.52200000801005
06:15:008013278014558009118009110.73919999801234
06:20:008009228014338009118009320.91800000801032
06:25:008014558014558004588007960.75409200800921
06:30:008007968012638006838007241.20900000800774
06:35:008007528012498004418005571.00300000800759
06:40:008006138014678006118014672.05667331800959
06:45:008014678014678008318012070.53150000801184
06:50:008014198014198008008008011.43100026800996
06:55:008008008008268008008008264.66774220800811
07:00:0080080080082679840079853033.52454493799495
07:05:007985997993697985997993693.45390553798977
07:10:007991807999397990947999393.56290000799387
07:15:007999397999397992077993801.80000000799445
07:20:007992817992817989007989004.17269643798917
07:25:007987397992297982387982381.71160000798500
07:30:007981757991757980807991753.30570000798326
07:35:007991707997997991697997340.82500000799214
07:40:007995797995797988217988211.76100000799315
07:45:007987357988927987217988921.46000000798781
07:50:007993357997217988617993612.90840000799420
07:55:007993617993617993617993610.01415400799361
08:00:007993537996277993537996271.43000000799371
08:05:007993738000907992208000905.94900000799597
08:10:0080009080094080003080003011.96260000800437
08:15:007999308000767992757998375.20950152799824
08:20:007999028007807997448005663.77980000800441
08:25:008005668009887998007998106.54879911800135
08:30:007995148000347990007990009.81101252799420
08:35:007992247996337992247993660.70000000799410
08:40:007990017998767989907998551.86379800799237
08:45:007997718000007997717998231.08880000799836
08:50:007997627997627987587992488.11800000799017
08:55:007992487994907985917994900.42452300798780
09:00:007987237993407981757981754.94930048798638
09:05:0079817579887379716079840626.05915272797937
09:10:007984067989067980507980503.29870000798481
09:15:007980147985697975857975852.89787626797921
09:20:007975007978107970007976535.55920013797453
09:25:007976187987897975997985082.56384938798257
09:30:007985087985587979487984963.27270000798115
09:35:007984967986297981237986293.18871812798446
09:40:007986297987547983307983301.43498120798458
09:45:007983307989047983307985121.95162313798508
09:50:007985117994467984507990015.39884191798665
09:55:007990017992737983307983304.65128924798528
10:00:0079835279893679752079769215.74459417797901
10:05:007980237982357974307982352.02900000797807
10:10:007981917984817972987979156.47437095797928
10:15:007975307984707975307978101.49697100798017
10:20:007981587981587973557973553.67900000797877
10:25:007973557975597969307971365.70449993797030
10:30:007972427978787967827978784.68900000797472
10:35:007977207984107977207978769.06301334798133
10:40:007979197979197973287977101.80890000797538
10:45:007977107979477975087979101.72330000797821
10:50:007976257976257971727974160.73200000797310
10:55:007972667973177969647970002.46847493797030
11:00:0079700079749879650079749825.95078942796793
11:05:007974987975007970707971273.63329474797272
11:10:007971477975007971277975003.18860830797221
11:15:007975007975007968697968696.32100000797051
11:20:0079677079749079657079744912.82574400797013
11:25:0079744979796079744979747115.69937595797540
11:30:007974707981757974707981750.91386233797949
11:35:007979717979717978897979332.98000000797896
11:40:007979377982837975697982834.69589420797986
11:45:007979347984337977377980004.39509352798098
11:50:0079800079800079757379800014.24654785797975
11:55:007980007980007979977980002.13978219798000
12:00:007979997980007979997980009.47797983798000
12:05:007980007984067980007980006.75027870798040
12:10:007980007980007974707974702.49330000797692
12:15:0079735079760279720079749217.86805462797393
12:20:007974977974977974927974922.25299823797492
12:25:007978857978857974927974921.98255571797499
12:30:007978987980007975137979008.01240213797707
12:35:007980007980007974667980006.61625150797919
12:40:007975897980007975887979501.32020000797873
12:45:007979507980007976367976361.67380000797770
12:50:007976367978997975007976236.48887287797657
12:55:007976237979767976237979080.53751100797694
13:00:007978427979207975027978154.08429800797811
13:05:007977527977527974707974701.03500000797608
13:10:0079764579800079747079798111.31995833797723
13:15:007981997982007978517979425.60425030798023
13:20:007979657981997979427981991.74800000798131
13:25:007979747982307978717980806.69263544798135
13:30:007980827980847978567978900.85350000797999
13:35:007979287979707979047979580.91326441797942
13:40:007975437980007975437979991.21400284797858
13:45:007980007980007975127975141.43501500797646
13:50:007975147979417975137975131.65101000797534
13:55:007975137975147975137975130.75668687797513
14:00:007974577975137970007970012.48174900797260
14:05:007970017970017970007970002.17600100797000
14:10:007969647973797966907966903.48220800796921
14:15:007970007970007966337966404.38798702796830
14:20:007965777966407960707960707.84999986796263
14:25:007965667970007965557970001.24050973796775
14:30:007970007970007966407970003.98087300796985
14:35:007970007975007966957970005.46992726797061
14:40:007970007975407970007975405.34080874797259
14:45:007975407976537973947973944.50189702797554
14:50:007974437988407974297983226.23228095798062
14:55:007983257990007983257990000.73799000798609
15:00:007991007994427987537994422.51260200798840
15:05:007992117996587990707990704.68395848799177
15:10:007990707993677989687992141.14600000799138
15:15:007994007994007989307992942.91005442799194
15:20:007993687993687987807987806.84070000798984
15:25:007987807989367981907981906.23261537798386
15:30:007987377989957981907989950.36987925798853
15:35:007989997992387989957991202.62500000799071
15:40:007990007992417981317984703.94350000798707
15:45:007985187988987984707984700.44445023798494
15:50:007984707988407983207983200.55104000798363
15:55:0079832079929479832079929411.35639000798972
16:00:007995007996107991207991203.89850918799360
16:05:007991207996107991207995922.69178017799355
16:10:007996317998187992207996502.98400625799595
16:15:007996507997007992207992205.52899913799470
16:20:007992207993357989507989503.91370000799187
16:25:007989617994017989507989500.99000000799072
16:30:007989507992817988267988260.73150000799109
16:35:007988287988387988007988005.29600000798805
16:40:007988007988037985707987353.38699999798733
16:45:007987477988807986507986505.55566250798693
16:50:007986507991977986507990834.08430000798971
16:55:007992837994217988777991562.17208602799233
17:00:007989307992817988887988902.39230259798924
17:05:0079892780059079892480045022.53033355799656
17:10:0080060780074179982080072812.16759620800267
17:15:008002178007288000008000004.14800000800386
17:20:008003618003617997407997402.58779400799851
17:25:0080008780010079960079980012.36700000799678
17:30:007998008001007998008000000.97084000799921
17:35:008001008001008000008000903.21168952800075
17:40:0080009080190080009080174335.83052045800936
17:45:0080189980194880128080166522.74344674801774
17:50:0080168080324380168080261856.47607966802390
17:55:008029378036008021908035897.06336017802828
18:00:0080286480400080000080100035.27483120801825
18:05:008010018010017997168006716.42765583800276
18:10:008008228008227989817994298.71890014799616
18:15:007990707994297985727991509.88353099799152
18:20:0079913979948079810279918821.22140223798554
18:25:007987347988407983207984609.69800000798645
18:30:0079846079942779818379825010.12150581798551
18:35:007982207993967982207985715.02900000798780
18:40:007986137994197985717985714.48265013798841
18:45:007991497993107988367988369.17520000799105
18:50:007988407988407985017987573.76530000798674
18:55:0079869079869179765779804010.47812100798206
19:00:007976727986657976727986654.66350167798162
19:05:007986657991757984327984701.86043400798628
19:10:007987417990987984707990981.83438365799005
19:15:007990987996657986047990681.56880000799232
19:20:007990687997507990137995482.72230200799077
19:25:007992397993807989407991004.98900000799061
19:30:007991007993807990477991595.82304000799159
19:35:007993227998747992907994401.57100000799376
19:40:007994407994407990007991906.94923000799218
19:45:007991717993707991717992005.35850962799241
19:50:007990247993807987967987964.70493200798979
19:55:007993157993157990807990800.68958312799203
20:00:007990807992817984437992815.31047011798835
20:05:0079931479995079891679920611.20210459799260
20:10:0079945080003679945079995824.47777093799911
20:15:0079979380097079979379992126.25384181800286
20:20:008000918009078000088001801.67701050800444
20:25:008005248007498000538007491.39508737800470
20:30:0080074980113080034080037017.17980511800769
20:35:008004058009388004058006794.37000000800514
20:40:008006778006798000318006303.62191050800207
20:45:008006308009498006008006005.61700630800663
20:50:008006008007908003038006473.17710571800646
20:55:0080064780113080027080079026.00477200800691
21:00:0080113080113079946479969010.95591928800119
21:05:0079967079987879854079903212.93906743799380
21:10:0079940079969079902479968912.09733780799462
21:15:0079969080045979969080019014.36092583799965
21:20:0080028080100080019080094311.96200000800564
21:25:008007518008768001478004959.50198031800496
21:30:0080061780139980061780139911.17828740801035
21:35:0080144980199980120080147927.56674580801661
21:40:0080180980265780101080144836.74930124802118
21:45:008014498020388013328020381.56865000801929
21:50:0080206980244980147280172010.50160000801995
21:55:008018288029498016908022937.22209635802270
22:00:0080299880383080098080155047.74851019802551
22:05:008015908020008011408020009.98601546801432
22:10:008018938023008013328022105.19652000801916
22:15:008022838029208015278028107.17921103802367
22:20:0080284280555080281080432036.52391030804379
22:25:0080409980530280403080521517.51839964804867
22:30:0080521580558980415080472517.87227045805055
22:35:0080486080578280486080549619.86628193805422
22:40:0080555780564980500080500036.88875638805124
22:45:0080500080504580400080449020.05472646804370
22:50:0080457380588780449080581012.97807657805548
22:55:0080590080800080580080728331.88705890806920
23:00:0080712980815080653280768032.19589449807238
23:05:0080768080900080752080849031.68679911808611
23:10:0080860080861780723080807110.92666136807758
23:15:0080756180793780695380750014.55478383807220
23:20:0080760280864980760080864914.97823574808092
23:25:0080864780896180800080896117.62481820808267
23:30:0080888780920080791580791537.98170129808671
23:35:0080783080836180752080756019.31648629807776
23:40:0080756080819880728080819811.97589181807627
23:45:008082188082188070908071237.06887364807474
23:50:008070308079618070008079617.63992199807234
23:55:008079618080608073538073535.18410000807674
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.