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
00:00:0080752380793180567080573320.15665683806624
00:05:0080645780645780485080515712.00759600805206
00:10:008051558060008048908056005.89703188805695
00:15:008059178061318056018060003.60753000805861
00:20:008059358061678054218060006.20488860805989
00:25:008061808072328061698072322.53197241806757
00:30:008074778082128071048079374.95987093807769
00:35:008082018089208082008086905.00478901808646
00:40:008082018090008082008090001.55292162808579
00:45:008089358095008081918095004.91143853808853
00:50:0080931081059680864880881936.25948277809791
00:55:0080873680900080771880772018.51075589808177
01:00:008080008087788074008086406.72641000808054
01:05:0080864081046080843080972513.35151832809181
01:10:0080972681104080836081003536.07733787809951
01:15:0081021381187580894080972138.14801146810473
01:20:0081031881031880864080876013.67231600809102
01:25:008087608094458084598084619.80130000808735
01:30:008085878097218085878097216.09835091809324
01:35:008097218097588087608087604.75698985809026
01:40:0080845980949380843080882110.96348165808774
01:45:008090808098298090808098292.07880000809587
01:50:008098298098758090608092207.77155054809260
01:55:008090608098038089108098033.73980000809591
02:00:008098038098858093288093284.25183761809793
02:05:008093288096378093158093151.60800000809340
02:10:008090008094798084178090002.58575491808865
02:15:008088208088208075718075714.60633346808201
02:20:008075718078618065838071955.85293384807061
02:25:008072188078858072188075083.52484000807357
02:30:008075088079498072508072510.74899900807288
02:35:008076778080008072508079072.24078871807868
02:40:008079608083818075158080434.00199000807999
02:45:008080438085588076108085582.50902789807965
02:50:008085588093098084308093092.84380385808585
02:55:008087958097778085008094316.41231400809209
03:00:008094148100008094128099942.12510000809803
03:05:008099188108008094178101209.03222796810149
03:10:008102268107008093708093704.75525082809863
03:15:008094108100018090208090908.34185771809538
03:20:008090908091008089658089652.60281497809065
03:25:008093998093998087508087500.92400000809073
03:30:008087238093558086508092542.05299800809071
03:35:008088598095008088588095002.28100000809288
03:40:008094908095008088888094272.88859610809171
03:45:008094558100368089978100362.36495686809578
03:50:008102958106008096208096202.98799629810110
03:55:0080971081150080971081144916.08935138811077
04:00:00-
04:05:00-
04:10:008108768112458105008105003.20379000810623
04:15:008105008110008102958110004.30098041810469
04:20:008110008112848103218112843.36872598810773
04:25:008112848112848109008110001.58900000811081
04:30:008112838118008112078112833.31430000811493
04:35:008117028125898117028122658.65060000812226
04:40:0081246281381081246281315121.63922306813320
04:45:008128418140008126908132734.54597801813269
04:50:0081327381600081318681557523.78031950814989
04:55:0081568281708581525081580622.42596602816245
05:00:0081666081682481478081492012.44931873815406
05:05:008148418174898148418169456.79964794816760
05:10:0081693181852081677081745216.76810431817755
05:15:0081760381950081760381950012.18802322818590
05:20:0081950082036081875482036059.79781141819901
05:25:0082036082202081599981599966.10282752819137
05:30:0081695281822081339081440766.57413591815484
05:35:0081472681473080977381049738.42422278811954
05:40:0081091981209181035181136321.72692991811064
05:45:0081144681252880783880800042.10649101810329
05:50:0080740080800080475080700052.04085354806521
05:55:0080716080890380634080885016.68661609807588
06:00:0080854180890280625080726126.46558544807624
06:05:0080735080770080594080650020.39569601806702
06:10:0080650080736080559080641020.87058000806465
06:15:0080684280771080649080768611.47877728807243
06:20:0080790380795980555780555711.96705039806621
06:25:008064398074158061608071774.06406007806955
06:30:0080712580769980604080703911.08001662806511
06:35:008071548077448070558071168.49833375807235
06:40:008075018083408070978083406.97043875808044
06:45:0080844080916180796480916019.34940292808905
06:50:0080916081027780916080923112.89343576809642
06:55:008099218099278084608088602.92868641809154
07:00:008088608092968084538086241.03774416808809
07:05:008086478101548086478099994.87465903809694
07:10:0080999981168580999981120410.82976311810874
07:15:008112018115558108108115555.66630000810985
07:20:008115448120008108058120008.45570002811677
07:25:008118108125008118008125003.23926166811889
07:30:0081250081267381148881178111.38940211811977
07:35:0081178181178181030081030015.91980073810765
07:40:008103008116198100528115006.04580670810763
07:45:008118898124018116928119001.66470000812168
07:50:008119008121208110718110717.87161752811641
07:55:0081107181107180819080896631.63784903809293
08:00:008090008101808085518101807.83174065809727
08:05:008101598101708089038094854.73296690809221
08:10:008097288101398094608094603.73516510809859
08:15:008095798102828095008097533.53197863809879
08:20:008097538105808097538104502.92541469810176
08:25:008105808106008100008100001.32617842810365
08:30:008097208097208087198087199.76475413809274
08:35:008087198096538086208093508.42700469809031
08:40:0080917180931780850080850013.97511679809100
08:45:008085008086408076708084308.52299311808065
08:50:008088898088898074058084304.95043226808202
08:55:0080853080895080798880798810.15836424808706
09:00:0080798080844480649180693926.73808526806792
09:05:008069128071918060508062236.60171478806867
09:10:0080618880669580200080200064.23669125803844
09:15:0080200080347780145980315738.96854616802682
09:20:0080258080289280000080138324.35755813800982
09:25:008010578019508006068017109.28902998801441
09:30:0080165980303280149180300510.74392812802619
09:35:008026888033808026458033803.86307518803021
09:40:0080336980354380253880320911.14955500802943
09:45:0080320980424480273680333022.69722633803781
09:50:008033308040998031148035934.24543504803781
09:55:008035938035938026228026226.02165448803166
10:00:008029898036828022718036825.44077500802752
10:05:008036828036828032928033691.77190000803387
10:10:008030108030108023008023005.14850000802748
10:15:008023008023008016608017937.47748040801933
10:20:0080179380230080151080200011.39933732801783
10:25:008021368021368012828019397.22710000801514
10:30:0080213880333480194080312715.74264147802693
10:35:008031278031288027008027001.65139716803061
10:40:0080290080368280270780368211.57973600803475
10:45:008036828038028035008035001.25900000803584
10:50:0080350080363680220280272311.85893992802679
10:55:008027238029678020208029676.69640000802602
11:00:008029688033158024718028006.66248426802838
11:05:0080280080320280247180257813.79826321802605
11:10:008025788027998024708024703.62589461802570
11:15:008023998026738020318026732.82827538802423
11:20:0080244580319080244580319011.22972901802705
11:25:008031908034998027808031751.97048341803237
11:30:008031848035008028008032159.44611063802958
11:35:008031988033198030008031194.50326255803176
11:40:0080350080360080259080297915.15250000803143
11:45:0080300080300080240080257711.20760485802601
11:50:008025438028818023208028359.57040000802752
11:55:008028238028798022918022913.27740000802723
12:00:008026858027678021298024955.18223355802392
12:05:008024928026048021508021505.43297117802347
12:10:0080255180255180155080155013.79801500801838
12:15:0080154980212580131180131215.46037397801541
12:20:0080161780161780051680051625.43111792801142
12:25:0080051680051680000080041510.88710000800062
12:30:0080020080162780001880094041.42273971800943
12:35:0080094080208880090080165313.91083990801229
12:40:008016538020168014378018198.40624500801572
12:45:008017928018408013628013622.70148490801611
12:50:008013528013528006008010008.22339093801037
12:55:0080100080132080046080046013.29890000800701
13:00:008003428009498001518008203.52356656800532
13:05:008010008013628010008013613.06500000801158
13:10:0080136180173080102080152215.86166977801496
13:15:008015228024828014838024828.37046332802226
13:20:0080248280282080235580235511.57846352802600
13:25:0080235580255080163480213015.67216193801969
13:30:008021308022458013908014113.82260000801603
13:35:008019778024118016128021046.81375000801986
13:40:0080207180403080207080308223.88390135803269
13:45:008030878038718030008035544.44370485803427
13:50:0080359080366280300080359810.26507338803234
13:55:008031448036438031438034093.23149726803410
14:00:008034098037858029998032007.55158309803377
14:05:0080320080362280300080306614.74559591803215
14:10:008028978036428028978036194.18117083803422
14:15:008036198036288034958034952.00839543803585
14:20:008034958034958030008034345.02440000803149
14:25:008034348035198031608034003.86329439803358
14:30:0080316880351080306080306012.47085612803367
14:35:008030658035228030008030545.70085708803035
14:40:008030548035218030538032011.74947019803375
14:45:008032028038318031908037003.09524991803707
14:50:008038318041038036408036470.98520000803909
14:55:0080365880422180344180397013.48623994803733
15:00:008039708039708039258039702.77957000803961
15:05:008039008040938034418034410.83355000803784
15:10:008034418038018032008032003.97704022803324
15:15:008033008035068031418032991.20530000803221
15:20:008033038038158033038038151.20700000803579
15:25:008038558040988037698040273.46047833804057
15:30:008040278042218034008037561.77828290803558
15:35:008037728038208034138037791.08438119803742
15:40:008037798041118034928041111.13195000803933
15:45:008041118041118036118039451.33577301803850
15:50:008040058042008040058041000.80050000804112
15:55:008042008051038042008042648.45941205804600
16:00:008043948052048041478052043.65526027804640
16:05:008050008058878050008055703.42533806805298
16:10:0080520080548180500080501111.47291976805212
16:15:008050118050118047938050003.03053000804994
16:20:008051708055298047838055298.36114777805438
16:25:0080517080635180503680601424.72615040805861
16:30:0080602280631680503680530417.17325223805639
16:35:008053058058708051778058705.51560000805361
16:40:0080587080587080477080477115.32165213805008
16:45:008047808047808040008042145.78340000804456
16:50:008042148043848036138041969.92100000803971
16:55:0080369580447380366880447313.74707728804120
17:00:008044598044808036138036133.08470000803994
17:05:0080361380361380223580317913.49190993802925
17:10:008022998032328022798025047.26086886802557
17:15:008024658031698024658027215.47857800802973
17:20:0080302880311080098080206924.19979774801762
17:25:0080210380236980111880198010.79087157801658
17:30:0080118780187080098380098311.47596168801398
17:35:0080089480181680030080180010.67594050800781
17:40:008018008032368018008032368.19443200802741
17:45:008031278033828027298033821.53288612803099
17:50:008033718033938022178022173.28889321802627
17:55:008022288028038021548022001.72217611802577
18:00:008028168028168021608025750.14581000802276
18:05:008029288036118029118034674.90337800802977
18:10:008034548036868029808030009.18727420803305
18:15:008037748038908030708032922.10079100803692
18:20:008038418039278028898032708.94605138803470
18:25:008031308034198028888033000.97290000803347
18:30:008033338034548028888028882.88501000803143
18:35:0080288880288880133080133020.87991735802128
18:40:0080108080108080018080059924.02239273800591
18:45:0080063480072579911880061020.89432212799948
18:50:008006108009828000498000496.93450000800415
18:55:0080001980001979840079872919.91519575798994
19:00:0079879080062979809980049030.91402614799292
19:05:008005888005887996838002575.29478055800164
19:10:008002398002707993087999694.00172411799720
19:15:0079928579996779850079851119.20959304799000
19:20:007990227996287989157996282.82091000799294
19:25:007992618000007988797988795.81327368799616
19:30:0079879079905779608279715043.73293825797549
19:35:0079715079740979586079631514.41380833796754
19:40:0079633279698279508079549825.29557701795626
19:45:0079549879622079516179547133.04403703795616
19:50:0079542079688379542079583010.81642872796075
19:55:007958007969647956817959209.21607900796244
20:00:007959207970607955807970609.30860312796121
20:05:007974797975007965957965957.31966690796968
20:10:007965957969747965007967722.21890000796698
20:15:007969967972037967007967002.13183000796886
20:20:0079652679665979546779597014.13725182796013
20:25:007963097969707957797965273.51121000796425
20:30:0079650579652079567379629013.86500000795965
20:35:007958847967207958847966105.15180000796367
20:40:007968447975207966107975205.15699900796957
20:45:007975207976457967877971191.80682800797276
20:50:007971197976317971197976006.37326649797567
20:55:007976007976007970457970455.66554653797267
21:00:007970457973327967007967505.17966026796928
21:05:007968007971397967027970003.35578585796790
21:10:007973297978757968927978633.01181100797356
21:15:007979157989837973997982809.38696999798532
21:20:007988477989577982007983722.53660000798658
21:25:007983727994097980607992008.51702681798601
21:30:0079919979944979820979863011.72410395798289
21:35:007986317986317983207985633.94000000798407
21:40:007980737990007980737989812.39750000798976
21:45:007991107991107982717991102.28570400799057
21:50:007991107995007988617992212.77074370799267
21:55:0079921579921579627079659821.38482268797509
22:00:0079624079659079459379564063.96011875795513
22:05:0079581479635079500079632013.13411340795571
22:10:0079632079813079615579777026.87131217797411
22:15:0079800079925079789579925027.11296091798609
22:20:0079925079965579842279869022.04166647799064
22:25:007989997998297989087990017.37732578799334
22:30:0079952880022379902079978513.90028438799777
22:35:0079978580003079815679872122.76589333798901
22:40:007983287993017983287986824.78192755798870
22:45:0079850079868279720079781014.22416616797750
22:50:007977227984487975007975021.55406704797810
22:55:007975017981287973707975664.86017319797489
23:00:007975667984787975667980002.89990000797953
23:05:007980507987407980007986833.64904122798579
23:10:007985007989737981187987802.81758000798613
23:15:007984857988387977987980451.61890000798157
23:20:007980007982607977027977033.55730000798092
23:25:007977027980217972817972813.44440000797618
23:30:007975317975317960007960286.02310300796776
23:35:0079606279608779458179537413.24452600795168
23:40:007953747957177947967950233.68112721795236
23:45:007950237950237945007945009.22377840794913
23:50:007944407948667941487948107.52384478794446
23:55:0079480579480579400179400113.08235606794407
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.