暗号資産価格データベース


2019年12月30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
00:00:008075238079318072238077283.66855683807516
00:03:0080709980750480500080500018.14870000806365
00:06:008057408057408048508052969.10699600805089
00:09:008053198060008048908056463.08508526805407
00:12:008060008060008056008056004.05194662805798
00:15:008059178060038056018060022.50553000805801
00:18:008060028061318056008060003.61300000805917
00:21:008059788060008054218060000.80692000805801
00:24:008061408069048060008068314.21444101806265
00:27:008068598072328068318072321.20450000806990
00:30:008074778075008071048073040.87100000807332
00:33:008074908084778074908084775.04185594807943
00:36:008084818089208082018082013.17980400808750
00:39:008087118087118082008082701.28207552808513
00:42:008083998090008082708090001.14284610808713
00:45:008089358092938081918092933.42189495808840
00:48:0080849881059680849881016015.88293558809940
00:51:0081016081059580877180888017.50339077809791
00:54:008087828094408083068083068.86768059808758
00:57:0080848780851580771880772014.00577530808047
01:00:008080008087788075608075600.85251000808112
01:03:0080796580918080740080859211.83892832808391
01:06:008085928104608084808104407.38549000809544
01:09:0080972581039380836080875812.24431930809135
01:12:0080897081104080897081003523.83401857810370
01:15:0081021381187580894081082123.10800146810681
01:18:0081002981050080924181019117.24311000810119
01:21:008101518101518086408088259.00826400808993
01:24:008088258092718086108089166.70415200808798
01:27:008094458094458084598084615.55810000808686
01:30:008085878092608085878092601.94100000809005
01:33:008092608097588092608097584.31735125809484
01:36:008093318095048089008089003.58708951809068
01:39:008087608089638084308085016.86540000808531
01:42:008087608094938087608088215.10798165809098
01:45:008090808097208090808097201.59880000809518
01:48:008097208098758093868094491.28080000809641
01:51:008094918097378092208092204.29200000809317
01:54:008092208092208089108090003.07775054809077
01:57:008090018098038090018098033.34080000809662
02:00:008098038098858093578093574.02650000809819
02:03:008093328093328093288093280.40533761809330
02:06:008093288093928093158093151.39000000809342
02:09:008093158096378090008090000.65530000809019
02:12:008090008092288084178090001.96845491808823
02:15:008088208088208075718075714.56633346808206
02:18:008075718078618072308073771.82970076807327
02:21:008072008072008067208069493.60622308806961
02:24:008067908077408065838072193.25201000807199
02:27:008078378078858075088075080.72984000807734
02:30:008075088079498072508072500.44400000807314
02:33:008072508076778072508076770.35465893807310
02:36:008072528080008072508079421.69799200807858
02:39:008079218080718075158080712.67413678807931
02:42:008080718083818080418080431.82099000808078
02:45:008080438081318076108080871.87641400807902
02:48:008083668088088080878088080.68731389808201
02:51:008089288089648084308087952.68710385808566
02:54:008089658093098085008093091.84450000808951
02:57:008090408097778090408094314.66981400809306
03:00:008094148098098094128098090.47000000809432
03:03:008098088100008098088099181.66510000809908
03:06:008099178107008094178107006.22309700810104
03:09:008107018108008098498098495.50703096810181
03:12:008098498100008093708093702.04735082809537
03:15:008094108100018093708093704.85373922809804
03:18:008093708093708090208091005.27391849809145
03:21:008091008091008089658089650.80701497808989
03:24:008089658093998089658093310.19100000809316
03:27:008093558093568087508087500.74300000809009
03:30:008087238093558087238090060.53199800808995
03:33:008086508092548086508088742.10100000809034
03:36:008090058095008089958095001.60100000809427
03:39:008095008095008088888092801.27859610809198
03:42:008092798094558090088094271.71000000809170
03:45:008094558098068089978098061.48445686809369
03:48:008099508102958097358102950.96050000809962
03:51:008102958106008100368105930.95000000810448
03:54:008099878110308096208110094.56414767810226
03:57:0081070081150081066181144913.48320000811199
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:008108768112458105008105003.20379000810623
04:15:008105008108838102958105703.97618041810447
04:18:008105678110008105678109330.68100000810824
04:21:008103588106448103218106441.11252598810406
04:24:008107688112848107688112503.46100000811016
04:27:008112848112848110008110000.02800000811139
04:30:008112838115308112078112171.58430000811356
04:33:008113368118588112838118581.93200000811626
04:36:008117258125898117258118406.84160000812178
04:39:0081185081381081185081322118.61623095813302
04:42:008132328137128130508131514.62999211813107
04:45:008128418140008126908140002.93597801813196
04:48:008134018139308132458132451.72000000813391
04:51:0081318681569281318681564920.29274253814872
04:54:0081564981655081535381539416.83701514815984
04:57:008157348170858152508158068.96652785816550
05:00:0081666081682481478081530011.75491860815421
05:03:008154698159898148418159830.96440013815140
05:06:008157908172518157908172515.10800300816783
05:09:0081723081851981677081851912.67142559817574
05:12:008185208185208174508174525.51832366817974
05:15:008176038183238176038179545.25116702818025
05:18:008179548195008179548190567.44009671819029
05:21:0081941082002681921081962252.65747090819969
05:24:0081964282202081912082100025.35465705820782
05:27:0082100082100081599981599947.38527047818295
05:30:0081695281822081339081522658.49520987815588
05:33:008152258153508137438144269.42092604814725
05:36:0081442981454380998081097431.18243498812163
05:39:0081079981209180977381131715.95877040810917
05:42:0081095481136381035181136311.66794731810840
05:45:0081144681252881050081050016.92594618811699
05:48:0081050081080780500080562239.77875646808333
05:51:0080562280800080475080669035.48259191806515
05:54:0080668980800080634080760412.47604789807149
05:57:008076558089038076008088506.17061820808270
06:00:0080854180890280746080787914.66784519808043
06:03:0080749080770080625080770013.31244026807127
06:06:0080770080770080594080706017.56600000806623
06:09:008070688070688061408061403.61099600806593
06:12:0080614080736080559080641018.57458000806481
06:15:0080684280771080649080737011.03627728807246
06:18:008076868079598069648079261.69250000807683
06:21:008072518075398060108060107.19825026806541
06:24:008064318072108055578072107.00286020806646
06:27:008068618074158068618071770.58000000806967
06:30:008071258071298060408068709.81000100806418
06:33:008071208076998070398071541.48001562807222
06:36:008071168077448070558071738.12554032807238
06:39:008071598080408070978080402.81171172807801
06:42:008080408083408073828083404.32152046808168
06:45:0080844080916080796480916015.02920004808832
06:48:008090038095988090038095174.93856413809184
06:51:008095178102778091808093408.68386254809804
06:54:008093338099278090008094205.08314830809298
06:57:008092998093198084608088601.43675008808997
07:00:008088608092968084538087360.86654780808867
07:03:008087368092988084538092980.43069604808760
07:06:008092998101548092998096014.55275936809737
07:09:008097418106288097418106282.53419000810206
07:12:008109008116858105008112048.35797310811068
07:15:008112018114788109668110003.37430000811096
07:18:008114368115558108058108062.69400000810874
07:21:008108458120008108458118002.85070002811510
07:24:008118008121068118008118008.10209524811833
07:27:008118008125008118008125000.34016642811974
07:30:008125008126738117818117816.42770211812130
07:33:008117818117818114888117815.05560000811779
07:36:0081148481148481030081030012.79590073810867
07:39:008103008107208100528104716.73680070810414
07:42:008110708116198110708115002.33900600811169
07:45:008118898122598116928122360.72200000812087
07:48:008122368124018119008121202.12370000812146
07:51:008117408120978110908112406.57061752811570
07:54:0081124081124080900080900021.79398003809566
07:57:008090018090018081908089669.96386900808722
08:00:008090008090008085518090001.06944000808892
08:03:008092408101808092408101397.04026755809868
08:06:008101708101708089438089434.06619999809151
08:09:008089038101398089038100332.48450001809912
08:12:008100008100008094608094601.63946510809655
08:15:008095798102828095008101752.57417863809907
08:18:008101078104688095008104681.75641469810011
08:21:008105808105808099208102732.02580000810131
08:24:008104008105808100008105110.35300000810510
08:27:008105808106008100008100001.07417842810324
08:30:008097208097208090008090008.79406500809326
08:33:008089038090288086808086801.25839000808777
08:36:008087008093008086208093005.44029913808923
08:39:008092008096538091718092022.90000469809279
08:42:0080913080931780850080850013.77411679809099
08:45:008085008086408076708086407.74099311808028
08:48:008086408088898083498085661.02470000808418
08:51:008088718088718077008077002.19798400808137
08:54:008075078085568074058084953.80905226808249
08:57:008084958089508079888079888.85906024808771
09:00:0080798080844480679080716113.51280000807061
09:03:0080666680693980626780626713.67528526806518
09:06:008062678071918060508070002.43974634806813
09:09:0080700080700080572080600010.04156844806383
09:12:0080568080568080200080200057.90709125803602
09:15:0080200080347780145980301033.80924616802692
09:18:008026808032968018768018767.63946810802546
09:21:008021268026668001548005039.84927033801456
09:24:0080094380188980000080188917.66204368800653
09:27:008018928019508008008017103.65510600801499
09:30:008016598030328014918028046.11661690802511
09:33:008028168030058023228028224.74731122802763
09:36:008029978030058026458030052.67207518802938
09:39:008030058035438025478025477.43190000803106
09:42:008025388033208025388032094.78865500802759
09:45:0080320980424480273680422116.10886483803856
09:48:008042218042218031148037217.94202300803575
09:51:008039178040998032888039342.32180354803952
09:54:008039348039348029238029232.50409846803485
09:57:008029038034048026228026224.08752602803060
10:00:008029898031918022718030504.33867500802530
10:03:008030508036828030108036821.11210000803626
10:06:008036718036718032928032920.54870000803363
10:09:008034008034008025038025034.47980000803034
10:12:008025038025038023008023001.88190000802484
10:15:008023008023008016608022995.69188040801930
10:18:008022998022998015108015677.60746719801682
10:21:008017938023008016668019005.18580013801969
10:24:008020008021368012828014845.68267000801552
10:27:008014988019398014218019391.93610000801500
10:30:0080213880333480194080333414.26773661802656
10:33:008025758033348025748031271.59690486803053
10:36:008031278031288029008029000.80200000803113
10:39:008029008036108027008036094.77022716803130
10:42:008032988036828032988036827.53690600803647
10:45:008036828037738036828037730.39400000803746
10:48:008038028038028030368035004.03144300803284
10:51:008030768030768022408027297.51569792802448
10:54:008027178028668020208028664.83119900802408
10:57:008028668029678028668029673.04200000802946
11:00:008029688033158024718033150.94100000802923
11:03:008029308032028028008032026.02992426802828
11:06:0080318980319080247180257812.96982321802600
11:09:008025788026568025008026553.13000000802570
11:12:008026548027998024708024701.01589461802574
11:15:008023998024008020318024001.73320539802326
11:18:008024008026738024008024461.48506999802559
11:21:0080270080285980246980256410.62063001802710
11:24:008027598034998027598034410.91200000803268
11:27:008029658034498027808031751.27758241803139
11:30:008031848035008028008035008.43127063802935
11:33:008035008035008029818032153.93684000803174
11:36:008032158033198030008033191.57326255803168
11:39:008031198036008029368036004.50410000803487
11:42:0080359980360080259080297910.65640000802998
11:45:008030008030008024068030004.15510000802630
11:48:008029808029808023208025807.97250485802584
11:51:008027538028818025808028237.62800000802766
11:54:008027838028798027538027932.03480000802812
11:57:008028078028138022918022912.26500000802680
12:00:008026858027678021298021500.50014328802278
12:03:008021508024998021508023816.97949029802395
12:06:008023818026048023008024871.39757115802464
12:09:008024768025518021508021506.57741500802171
12:12:008021058021058015508015508.95860000801668
12:15:0080154980212580150080150013.23148867801552
12:18:008015008016178013118013223.53188530801448
12:21:0080132280134680100680100618.35781787801281
12:24:008010058010058003008003006.22640005800623
12:27:0080030080041580000080041510.43100000800046
12:30:0080020080162780001880102638.83373971800941
12:33:008010268014268009008010006.68635724800985
12:36:008010008020728009698020727.70348266801222
12:39:008020868020888014608014602.13434500801706
12:42:008014608020168014378018198.38190000801572
12:45:008017928018408017918018401.06908490801814
12:48:008018408018408006008006427.07379093801164
12:51:008007318011878007318011670.56200000801148
12:54:008009218010008007078010005.49000000800870
12:57:0080094080132080046080046010.02890000800660
13:00:008003428009498001518002503.16070954800508
13:03:008007058010958003178010951.51835702800980
13:06:008013428013628010208013621.68950000801202
13:09:008013628013628010208013610.45890100801346
13:12:0080136180173080136180152215.62276877801499
13:15:008015228019038014838015411.30283599801533
13:18:008018748028208017758028207.94252085802393
13:21:008025378028208025378026994.31357000802760
13:24:0080248280248280163480220016.44134285802149
13:27:008022008025508017508021305.62081908802022
13:30:008021308021708014508021701.27030500801569
13:33:008021518022458013908020004.33581933801776
13:36:008020008024118016128020694.80022567801976
13:39:0080207080400080207080368616.70830135803059
13:42:008039798040308030828030827.40560000803708
13:45:008030878038718030008031404.22010485803437
13:48:008032168036178030008034095.85250000803038
13:51:008034218035378030038030032.38757338803430
13:54:008034358036628031438036434.04051333803510
13:57:008032208036438031948034091.43958393803325
14:00:008034098037858029998030003.23448900803226
14:03:008029998036418029998033804.49509409803478
14:06:0080338080362280300080303914.36759591803217
14:09:008030758030758028978029030.61224000802956
14:12:008031128036428030078036193.76893083803479
14:15:008036198036288035008036051.32239543803620
14:18:008035248035258034788034781.25700000803507
14:21:008032008032008030008030543.88350000803086
14:24:008030558034788030558032601.36239439803334
14:27:008034348035198031608034003.07080000803344
14:30:008031688034638031688034637.60785572803409
14:33:008034638035108030008030009.07300040803176
14:36:008030238035228030228030511.08085708803037
14:39:008030528034798030528031100.87200000803071
14:42:008031108035218031108032011.28747019803478
14:45:008032028036198031908036190.57624991803446
14:48:008035008038988035008038982.56500000803768
14:51:008039008041038036768041030.86920000803933
14:54:008036408040008034418036474.98843994803541
14:57:008036508042218036478039708.56780000803843
15:00:008039708039708039258039702.62800000803961
15:03:008039708040938036008036000.19157000803950
15:06:008040508040508036008038050.64455000803829
15:09:008036248038018034008034000.33090000803507
15:12:008034008036708032008032003.79514022803318
15:15:008033008035068031418031410.98530000803221
15:18:008031578037968031578037830.60350000803424
15:21:008037698038058035058038050.81350000803593
15:24:008038058039728038058039000.21457833803870
15:27:008039008040988037698040273.25590000804068
15:30:008040278042218034018034990.30038290803648
15:33:008034018038158034008037811.68790000803568
15:36:008037848038208034138037790.87438119803735
15:39:008037798039288034928039280.32400000803696
15:42:008040178041118040178041110.80795000804028
15:45:008041118041118036118038600.94837200803811
15:48:008039508040058039408040050.41840101803949
15:51:008040058042008040058041000.76950000804116
15:54:008042008050708042008050705.00181924804730
15:57:008050708051038042008042643.45759281804411
16:00:008043948046508041478046501.91831039804530
16:03:008046508052048046508050002.64684988804844
16:06:008052048058408051328055702.15913806805337
16:09:008058638058878052008052004.38301077805254
16:12:008054818054818050008050117.44620899805216
16:15:008050118050118047938047931.39053000804987
16:18:008050008051708047838051701.85100000805019
16:21:008051968055298051968055187.78014777805441
16:24:008055188055298050368055290.64858366805363
16:27:0080552980635180536580601424.44756674805869
16:30:008060228063168053008053008.89915223805561
16:33:008055288061108050368055309.17410000805695
16:36:008055308055308051778053764.15560000805289
16:39:008058708058708053788057821.36814000805845
16:42:0080578280586980477080477114.41351213804956
16:45:008047808047808040008040585.07500000804470
16:48:008040698045008039008039001.00440000804253
16:51:008039008041968036138041968.66510000803945
16:54:008041968041968036688039799.18334284803940
16:57:008039798044738039798044735.52363444804432
17:00:008044598044808039188044260.94840000804259
17:03:008039838039838035068035062.36630000803849
17:06:0080345880349080223580323613.24190993802913
17:09:008032268032268022798028006.07955333802518
17:12:008032018032328023968025041.20131553802766
17:15:008024658031698024658031104.18600000803007
17:18:008031108031108027218031101.55379400802892
17:21:0080311080311080153080153011.84647991802017
17:24:0080153080236980098080232513.64107806801570
17:27:008016608019808011188019809.24189534801562
17:30:008011878018708011038015655.94968406801558
17:33:0080156580160480030080067014.59381812800873
17:36:008012498018168007708017791.40840000801436
17:39:008017928022708017928022701.37400200801833
17:42:008022708032368022708032367.02043000802891
17:45:008031278032248027298031101.34931000803080
17:48:008032368033938029848029840.40457612803298
17:51:008029958030778022178023612.83393334802601
17:54:008023618026808021868026800.54865987802305
17:57:008024708028038021548022001.40747611802632
18:00:008028168028168021608025130.12830000802243
18:03:008024818029288024818029110.24969000802897
18:06:008029288036118029288035314.64769800802977
18:09:008035188035188029808029821.47221997803224
18:12:008033148036868029808030007.73855423803321
18:15:008037748038798030708038640.35379100803645
18:18:008038908038908030528038411.76000000803698
18:21:008031308039278028898032698.76930000803476
18:24:008032688033718028888033710.71565138803287
18:27:008033778034198033008033000.42100000803382
18:30:008033338034548028998034411.85401000803278
18:33:008028888029008028888028881.03100000802900
18:36:0080288880288880163080163018.63111722802221
18:39:0080151080151080033280046916.03832524800775
18:42:0080020280083480018080059910.23286762800471
18:45:0080063480072579911880036417.04232212799858
18:48:008003638006108000198002633.86300000800345
18:51:008007708009828000708000706.91350000800415
18:54:008000498000497993307993303.22770000799598
18:57:0079920079933079840079872916.69749575798878
19:00:0079879080062979809979928528.59530588799240
19:03:007995798005887995788002983.05798947800043
19:06:008000778004027996837997191.65551134800067
19:09:007997978002707997507997505.26310000800014
19:12:007995138000507993087999691.63862411799555
19:15:0079928579996779850079896517.52304754799020
19:18:007985127993907985007989152.43655550798850
19:21:007989317996287989317996281.64090000799346
19:24:007996288000007992608000004.64478268799723
19:27:007999007999007988797988791.59849100799310
19:30:0079879079905779800079800013.59302548798098
19:33:0079800279800279608279689338.59942277797255
19:36:007974097974097958607958835.63689833796282
19:39:007958717969827956207966263.34304977796155
19:42:0079657579657579508079549822.26992724795554
19:45:0079549879622079516179602124.57903490795608
19:48:007960807961497954207957809.25600213795620
19:51:007957507968837957507963218.79532859796147
19:54:007960107961757956817961751.82449013795912
19:57:007961757969647959207959208.62168900796275
20:00:007959207963607955807963608.05220012795993
20:03:007957937975007957937972702.68640300797142
20:06:007972707972707967307967394.50176677796923
20:09:007970747970877965117965112.53720013796689
20:12:007965117969747965007967721.06960000796786
20:15:007969967972037967507967501.71183000796930
20:18:007967167967167962307963872.06692142796482
20:21:007966597966597954677954677.35838748795953
20:24:007954797968237954797968236.67945292795963
20:27:007968237969707964937965271.96370000796793
20:30:007965057965207957307957304.38980000796144
20:33:007957307962907956737962909.58750200795883
20:36:007962897967207962897963694.03949800796319
20:39:007966107971707966107966104.15099900796867
20:42:007966107975207966107975202.00600000796972
20:45:007975207976457967877976450.73249800797329
20:48:007972507972507970457971191.08433000797239
20:51:007971197976317971197976003.19157576797535
20:54:007976007976007970457970457.37683713797445
20:57:007971007971337970457970451.46040013797088
21:00:007970457973327967007967003.85590026796997
21:03:007970457970457967007967501.32376000796727
21:06:007968007970867967027967023.25865100796783
21:09:007968007973297968007968920.38604585796945
21:12:007969257978757969247978632.72290000797402
21:15:007979157983757973997983751.79000000798081
21:18:007985007989837982187982239.52696999798641
21:21:007982007989577982007988490.58560000798682
21:24:007984007987417980607985004.28210001798258
21:27:007985007994097985007992004.25592680798944
21:30:007991997994497986687989930.42810000798778
21:33:0079842679863779820979863011.53400395798278
21:36:007984007984007983207983202.60200000798329
21:39:007983207986287980737986281.18600000798542
21:42:007989897990007989707989812.31150000798992
21:45:007991107991107982717989942.01290400799053
21:48:007990007994107990007994102.14126570799256
21:51:007994107994107989217994100.62200000799207
21:54:0079941079950079768079768011.87694807798043
21:57:007980147980147962707965989.78815261796912
22:00:0079624079624079459379587354.51122206795390
22:03:0079621979659079548679548612.64539669796066
22:06:007954867963507950007958409.30917810795515
22:09:007958257970637958257970633.41300000796283
22:12:0079706379813079673079777024.08674747797540
22:15:0079800079899079800079830317.73280182798484
22:18:0079833079955679789579853316.29713745798973
22:21:0079842279965579842279894812.71782789799076
22:24:007989487997407986907991855.69995877799144
22:27:007990017998297989087990014.08422723799264
22:30:007995288002237990208002237.94228438799763
22:33:0079992080003279870979877420.17094633799346
22:36:007990147993027981567981568.46200013798476
22:39:007981567990287981567987210.77094687798843
22:42:007987207993017986827986824.10192755798863
22:45:0079850079868279720079790311.42449112797815
22:48:007974997979877972707977222.81967504797485
22:51:007977227984487975007975001.17406704797904
22:54:007975137981287975007975003.02991619797511
22:57:007975007975667973707975662.19025700797463
23:00:007975667975777975667975660.49700000797568
23:03:007975677984787975677980502.41280000798033
23:06:007980117987407980007987363.44914122798575
23:09:007986827989737981187984181.18890000798510
23:12:007984187988997984187987801.81868000798688
23:15:007984857988387977987980281.20890000798194
23:18:007980267980527980007980000.92000000798021
23:21:007980007982607977027977032.88730000798130
23:24:007977037980217975107976002.81755722797593
23:27:007976007979187972817972810.78684278797725
23:30:007975317975317966697966703.56230000797225
23:33:007968477968477957007957003.42640300796065
23:36:007957007957007946837946848.75442600795185
23:39:007947107954907945817954904.47450000795010
23:42:007954727957177947967950232.73112721795199
23:45:007950237950237948197950126.02219352795006
23:48:007950127950237941487941714.45398492794650
23:51:007942067947407941717947405.30324474794439
23:54:0079448179486679432179432110.61020000794436
23:57:007943217947827940017940013.44035606794347
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.