暗号資産価格データベース


2019年11月28日
bitFlyer:BTC_FX/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
00:00:00803736804320802026802554305.08032582803354
00:03:00802480802986802171802558117.42674960802613
00:06:00802558802608801419802344204.72303054801961
00:09:00802438802723801261802272158.48364019801935
00:12:00802277804344802221804275261.99414612803300
00:15:00804275804730802882804444261.31885538803994
00:18:00804444805571804083804790261.57333295804825
00:21:00804787805615804257804968227.33923037805039
00:24:00804973806940804747806431359.97768009805883
00:27:00806472808250806365807512416.82736349807300
00:30:00807522809687807483808152644.50294864808606
00:33:00808152808404806602806850397.49421299807534
00:36:00806860808421806827807875223.47126510807655
00:39:00807815809000806749808916244.68113164807945
00:42:008089248157668086328140851115.07473560812353
00:45:00814197816520810801812215947.41607478813195
00:48:00812208812908810642811550493.07699223811538
00:51:00811625813362810888812879415.48658467812321
00:54:00812805814932811289814000554.57483265813173
00:57:00814000814890812700813400416.68178847813759
01:00:00813295817959811970812026904.96851571815322
01:03:008119708124248014068046541488.05908798807594
01:06:00804654808537804258807409834.61381594807051
01:09:00807409809207807163808411467.71968241808154
01:12:00808411810746808000809537554.71352653809681
01:15:00809549810198807882809097394.08783224808824
01:18:00809096811980808959811656372.18571562810402
01:21:00811656813359810650811849537.65957740812280
01:24:00811849812680810700812046302.48894692811633
01:27:00812029812888810865811253351.01167018811966
01:30:00811253815000811031813926401.63200667813167
01:33:00813926815570813214814738482.02019183814398
01:36:00814657815968812666812666553.21827709814653
01:39:00812666814250811054813723434.03292452812598
01:42:00813733816180813682815362482.48023180814842
01:45:00815362817590815250816239664.53447662816539
01:48:008162398369188158498365471962.68277839826902
01:51:008355378367198289028298191464.18200315831873
01:54:00829950833066828514831223972.93130883831075
01:57:00831223833027829888831350635.19933931831373
02:00:008313508393208313508326611300.38152169834589
02:03:00832604834267830604832571671.42272088832431
02:06:00832633833293830944831748449.23628835831930
02:09:00831748831838829498829969558.10585434830589
02:12:00829969834250829170834250611.76041067832032
02:15:008342508406098332238395361023.26359807836120
02:18:008396978469808369898429811722.32051734841853
02:21:00842981843314838870839692940.10001184841432
02:24:00839692841936837466840009829.23399026839474
02:27:00840009840833838303839439487.44080869839473
02:30:00839444842310839433839738572.25457531840990
02:33:00839850840226835350835350543.86501928837886
02:36:00835524839380835344837250525.79933435837445
02:39:00837241840500836359839847408.72490863838523
02:42:00839847845552839551845389772.91112575842682
02:45:00845346845398840950841745652.81995353842639
02:48:00841745844986838698842143854.56443935842159
02:51:00842021843302840953841767335.69432972841978
02:54:00841686843230841040842257334.36647703842286
02:57:00842225842580840560840770207.91356580841151
03:00:00840792844443840792843209472.14216681843128
03:03:00843213844613842315843986336.15544940843504
03:06:00843912850296843737846143986.50073615847013
03:09:00846157848196843543844030576.71752754845950
03:12:00844077845709843060844098319.95700184844385
03:15:00844099846375841702844726423.66843332844093
03:18:00844553844733842871842889263.94261951843781
03:21:00842889843090840790841658389.72482067841926
03:24:00841597843344840812842502252.60585215842306
03:27:00842502842984841550841716183.69984348842067
03:30:00841697843236841685842601166.24472266842572
03:33:00842629842876840131840260193.50990438841302
03:36:00840260841750839073839959383.61040749840108
03:39:00839959840527838044838044241.60416575839712
03:42:00838044839000836403837316385.42844373837815
03:45:00837316839244837021839050260.55929273838191
03:48:00839049839148837460838599158.15809690838285
03:51:0083859983916183804883875599.47086814838555
03:54:0083875383878783797083820849.17636862838358
03:57:00838150838506833948834997231.11143332836439
04:00:008349978353388348028353383.59956463835156
04:03:00-
04:06:00-
04:09:00-
04:12:00838915840838837900839421266.11030718839201
04:15:00839345841331839065840775208.73822141840271
04:18:00840688842686839759842157231.14978162841565
04:21:00842162842658840130841143243.52763907841205
04:24:00841143842463840767841585157.78346399841664
04:27:00841573841715840350840497100.38770275840953
04:30:00840405842171840350842139118.32473186841255
04:33:00842148842925841893842654130.18212470842391
04:36:00842721842950841516842325130.14881803842002
04:39:00842340842407840460840773155.14282780841168
04:42:00840746841133838957840280234.10997324839992
04:45:00840172840578838542840019194.19356106839813
04:48:00840155842699840003842104223.48453409841315
04:51:00842150842975841448842659117.55287159842107
04:54:00842650844040841029842207318.70898512842438
04:57:00842211842908841456842573147.51051065842232
05:00:00842573845234842457844123317.17712520844125
05:03:00844123845754843695845239189.70457445845008
05:06:00845237845835843336843531199.42031947844561
05:09:00843598844435842470843434223.73958578843501
05:12:00843431844540842983844166133.80893409843723
05:15:00844101847960843976846900328.69508916846210
05:18:00846778848585845615847104476.50118667847085
05:21:00847123848184846285848171270.82851630847427
05:24:00848187849270847616848167305.97684487848458
05:27:00848148848283847000847401259.92840171847516
05:30:00847401849676847323848883236.26163782848768
05:33:00848801851771848724850053477.92970918850256
05:36:00850482853790843200844858898.55616034848199
05:39:00844857845683842850844285465.76004284844303
05:42:00844123845302843440844152340.21053614844371
05:45:00844217845491843400844317171.06776134844483
05:48:00844333844333841077841317282.74238550842987
05:51:00841317842000840151841431407.11135105841189
05:54:00841433842520840700841562230.94109070841611
05:57:00841608842338839060841734352.11544774840726
06:00:00841858842195839595839823195.65253481841086
06:03:00840039841549839317841360223.14908047840242
06:06:00841360841593839564841167157.52093919840532
06:09:00841167841799840317841799122.13017572840996
06:12:00841799842762841449841639168.26223306842243
06:15:00841669842632840879840879159.06155327841808
06:18:00840942841102837466839228397.83072724839464
06:21:00839228840104838000838552238.63450379838872
06:24:00838416838542835944837197360.87851433836877
06:27:00836882838555836431838408268.62838979837533
06:30:00838420838595837540838000103.12617084838138
06:33:00838000838271836981837777195.53852509837553
06:36:00837817838070836160837154150.10819483837000
06:39:00837154837991836250836631155.85011071837073
06:42:00836516837000833229836983554.95293585835302
06:45:00836858836988833760834601433.82454542835044
06:48:00834454837362834352837233243.57737280836256
06:51:00837101840112836973839137279.72350850838591
06:54:00839137840390838239839732215.41691184839451
06:57:00839732840559839251839686144.90893605839912
07:00:00839686840093838869839079118.26779760839564
07:03:00839028839083836413837688237.92277533837724
07:06:00837688839400837634839285185.59869823838427
07:09:00839279839926838920839031109.50474089839399
07:12:00839031839925838117839703125.89175504839002
07:15:00839763841990839555841740177.60146758840735
07:18:00841840843510841473842046257.73593669842285
07:21:00842046845973842046845500356.31004532844099
07:24:00845574845574843500843599197.46120613844367
07:27:00843661843726841760842541242.29990865842529
07:30:00842541844598842441844379130.62517679843738
07:33:00844432844456842460842843136.75141187843339
07:36:0084277684283284219284220780.66581306842594
07:39:00842207842432839620839998198.60443553840874
07:42:00840014841629839885841474129.18428629840667
07:45:0084147484197084135084167251.14887613841624
07:48:0084157184157184074384098961.16653873841158
07:51:0084098984107983960683967689.34084772840169
07:54:00839748840204837803839339272.95558367838932
07:57:00839384839466838113838189101.59645970838720
08:00:00838189838602837292837768161.13499862837864
08:03:0083776783808883702883714378.68793868837553
08:06:00837071838935837023838690143.05739077838142
08:09:00838689838843836418836682184.16392768837192
08:12:00836650836928835556835847191.98407608836177
08:15:00835762836498835520836498117.29540428835968
08:18:0083637683703383627483655296.68258698836650
08:21:00836552838744836552837503176.07084944837684
08:24:00837545839697837482839487125.58531687838921
08:27:00839487839805838163838457108.86420150839229
08:30:00838370838511837340837340134.00782757838065
08:33:0083734083769183680083753577.97370109837228
08:36:00837506838291835909836161172.16445465837110
08:39:00836175837262836070836286107.68749904836532
08:42:0083628583675583611783653296.39810946836470
08:45:0083658283743083639083679074.06322429836952
08:48:00836768836921835310835438134.66282801836129
08:51:00835354836186834567835816198.81280476835303
08:54:00835763835912834318835485196.87766082835186
08:57:00835477837708835477836611256.94030435836728
09:00:00836481838810836122838495305.53521493837880
09:03:00838495839430838261838972180.94333063838849
09:06:00838972839977838451839810211.44221563839255
09:09:00839810840380838746839734197.74562448839566
09:12:00839842840044838460838778189.47458314839276
09:15:00838778839245837626837826157.82634805838400
09:18:00837744838398836970836992164.46053732837624
09:21:00836992838262836707837959152.68655879837554
09:24:0083800083871483769483848695.62565405838154
09:27:00838506839281838265839209132.64206170838853
09:30:00839209839290837556838108164.19853923838413
09:33:00838085839588838017839434101.12285513838918
09:36:00839574841500839457841179374.62541186840625
09:39:00841053842197840770841404306.55263966841574
09:42:00841395841711840097840704232.14045524840966
09:45:00840704841187839593839894218.95729498840422
09:48:00839894840888839747839750149.66806405840268
09:51:00839814841319839751840929154.42390194840742
09:54:00840928841940840924841406173.53296038841444
09:57:00841403842000840959841211117.89042340841564
10:00:00841211841220839120839612282.97096173839940
10:03:00839586840400839000839000215.51343498839707
10:06:00839012839561838060838152197.28325030838767
10:09:00838138838466837470838041196.63994148837926
10:12:00838118838249836270836825303.61002303837081
10:15:00836825837938836554837429226.40389291837275
10:18:00837406838125836739836754159.42253331837559
10:21:00836757837695836302837430175.45188483836893
10:24:00837508837981836878837841126.41194226837511
10:27:0083784183835983740183742494.29054704837865
10:30:0083743783822283710083818278.68824462837676
10:33:00838181838500836816837023102.89807187837729
10:36:00836918837225835858835932175.93438074836565
10:39:00835932836388835050835316228.43021363835695
10:42:00835316835900835000835707115.02132028835452
10:45:00835803836642834250836159342.70077237835312
10:48:00836183837145835355836811216.46936528836360
10:51:00836775836998835781835881114.54711521836403
10:54:00835801836258834711834844101.13435761835532
10:57:00834844835999834687835329149.46077453835434
11:00:00835327835444832822832988251.61633158834069
11:03:00832988834821832080834207440.77950600833673
11:06:00834100836487833625835720302.11940016835176
11:09:00835695836280834500834972170.06211786835369
11:12:00835060836850834822836688246.72740086835871
11:15:00836684837341835851836850150.52285176836554
11:18:00836851837507836738837188136.05174909837151
11:21:00837285837421835925835926166.63214637836759
11:24:00835996837162835578836723150.37451195836244
11:27:00836728837842836596836779141.55717637837255
11:30:00836800837064835199835534144.35503306836070
11:33:00835611835925834744835560119.00657834835448
11:36:00835560835953833942834563206.78434461834725
11:39:00834543835386833926835292175.22279281834606
11:42:0083529283621583510983621596.69848521835692
11:45:00836149837195835664836346178.22529034836336
11:48:0083631983650083559483569099.85146005836039
11:51:00835729836678835552836467128.38764110836081
11:54:00836467836989835737836830169.19664395836498
11:57:00836918837000835788836326112.56934914836351
12:00:00836373838000836301837733200.92630798837322
12:03:00837733837846836269836594134.37495787836967
12:06:00836608836730835697836297108.80866436836159
12:09:0083638983723283624783713276.57427621836801
12:12:00837094837544836645837162126.88301113837157
12:15:00837158837158836040836738136.75415864836520
12:18:00836738836820835110835241162.14354978835972
12:21:00835241835830835094835667160.81953234835468
12:24:00835668835976834311834972136.25848052835000
12:27:00834973836163834557836024152.94526988835388
12:30:00836093836859835770836716115.40693744836268
12:33:00836766836950835450835592230.11353609836444
12:36:00835749835999834161834317203.50084361835144
12:39:00834304835107834179834888109.83079000834660
12:42:00834879835328833472834001158.67446120834398
12:45:00833950834497832400833430300.69953730833477
12:48:00833406833765832620832883147.14297408833078
12:51:00832979834268832827833308132.03956959833630
12:54:00833414833450831944833177307.98792167832601
12:57:00833313833423831500832776280.28768351832516
13:00:00832757832776829205831255546.63114148830921
13:03:00831061831555829860831276304.65747620830716
13:06:00831276831859830528831313199.84869995831254
13:09:00831356832211830999831955165.49552064831663
13:12:00831956833263831780832677136.43992434832585
13:15:00832673832850831959832548100.75720662832482
13:18:00832548832907831501831786142.72370014832208
13:21:0083169483277083146583250990.63423665832258
13:24:0083250483280083204183244666.72182590832490
13:27:00832456833489832130833411105.83876245832994
13:30:00833410833510832500833085152.54052950833024
13:33:00833092834410832926833846153.49971888833909
13:36:0083384683390383253483263198.10872012833154
13:39:00832659833015831829832042122.59139312832383
13:42:0083203983222583142783212395.82399747831877
13:45:00832109832549831054832364185.04124512831651
13:48:00832441832731830959831601147.19137940831938
13:51:00831521831645830708831561125.40680315831176
13:54:00831400831680830365830459116.96686212830925
13:57:00830459830998829944830381134.39524243830455
14:00:00830355830388829270829481171.25688588829811
14:03:00829484831234829244831210217.22258781830308
14:06:00831199831530830466831484173.54781274831010
14:09:00831444831655830582831053124.34952830831198
14:12:0083105383129083070783075254.04894522830954
14:15:00830752831137829633829633138.86838013830348
14:18:00829723830079828000829329315.47968934829156
14:21:00829319830348829014830094208.86716601829723
14:24:00830095830095828684829015129.96844070829379
14:27:0082901782971382896282916078.96196018829351
14:30:00829160829625826500827303413.76619403827761
14:33:00827303827432826001826242414.89676414826644
14:36:00826284826737824722825562532.48656307825738
14:39:00825562826241825285826184249.14746568825763
14:42:00826184826720824121824523362.88294470825271
14:45:00824548824841823331823923332.34902151824065
14:48:00823923826330823731826250354.79588895825014
14:51:00826127827624825860826635393.22470472826881
14:54:00826635827936826417827097182.77644176827128
14:57:00827079828332827021828103150.89972917827640
15:00:00828103828350826959827501157.95865044827504
15:03:0082750282752182674582685874.01508967827036
15:06:0082686182742382669282691681.33340658826981
15:09:00826900827085825296825361188.88948069826307
15:12:00825353826000824659825360311.23325506825251
15:15:00825344827950825344827401221.53900979826578
15:18:00827401828478826971827598217.39968759827728
15:21:00827598829809826927829507253.44440789828428
15:24:00829501831152828287830357420.80643461829981
15:27:00830357830357829021829340139.34945255829575
15:30:00829340830963829129830611171.05858288830216
15:33:00830603831888829708831332274.92906763830885
15:36:00831332831544829724830429174.40840451830681
15:39:00830429831413830019831093158.86652165830728
15:42:00831094831930830682831600233.41920124831312
15:45:00831600836202831506835482417.78047548833675
15:48:00835496836953834752836430503.50240264835827
15:51:00836430837573835298836176382.59370291836451
15:54:00836177836559834510835173312.72155684835260
15:57:00835205835875833464834487237.86406201834528
16:00:00834623835161833452834562166.59209756834249
16:03:00834539834566833050833187143.37606803833768
16:06:00833187835520833085834238205.80647821834538
16:09:00834222836310833893836286202.69674659835350
16:12:00836118836298834131834390252.45781837835345
16:15:00834327837447834250837340319.39316566836064
16:18:00837340837998836693837440277.30133475837427
16:21:00837440837746835838835850218.91935350836718
16:24:00835850837490835850836547197.61191424836930
16:27:00836548836822835621836634148.69483022836223
16:30:00836709838299836538838057193.26210254837437
16:33:00838145839200836626837260385.95731528838164
16:36:00837260837685836520836690185.84981483837017
16:39:00836800838100836504836542213.31399398837220
16:42:00836542836750834535834954270.15610835835668
16:45:00834933834963833560833909233.43618596834202
16:48:00833911835142833300834086296.72656508834264
16:51:00834086835175833841835090178.39093746834546
16:54:00835090835398833952834219138.90865766834792
16:57:00833977834583833804833804145.93852619834171
17:00:00833847834248832862833387400.53326857833424
17:03:00833385833480832016832236241.38414660832725
17:06:00832276834205832065833909207.23191688833165
17:09:00833958835188833416834016247.93070680834268
17:12:00834073834333832773832815138.11199909833527
17:15:00832795833612832500832744153.92606085833086
17:18:00832740833510831907831907172.26874117832774
17:21:00832040832660831281831984187.86268339831925
17:24:00832037832712831000831203203.47383651831729
17:27:00831289831522830197830754223.50845149830951
17:30:00830783831269829716831269231.55177758830364
17:33:00831098831650830050830378274.84000681830948
17:36:00830419830901829541829554158.52125899830296
17:39:00829554830161829301829514179.82242691829792
17:42:00829514831171829341831145189.58010551830300
17:45:00831171832892830906832406348.68247156832115
17:48:00832415833750831973832850228.29055692833024
17:51:00832836834420832762833851260.88530815833757
17:54:00833852834246833460833460131.41912148833765
17:57:00833598835021833384834710233.49053831834516
18:00:00834638835300831703832308488.79799597833813
18:03:00832204832583830220830319420.59562210831362
18:06:00830402831519829052831312391.27663005830199
18:09:00831241831419828050829088471.52385810829277
18:12:00829070830476828614830100192.96810851829566
18:15:00830132830430828676828967181.03025106829492
18:18:00828914830382828099830382259.43083102829058
18:21:00830382832390829726832006341.46572697831085
18:24:00831848832597830005830570253.45403277831513
18:27:00830570831696830211831241145.52999963830969
18:30:00831241831598830204831485113.88554255831035
18:33:00831535832364831419832148105.56467343831850
18:36:00832147832383831170831170161.50467095831709
18:39:00831201831293829451830738238.64563309830194
18:42:00830820831584829066829360206.53333426830686
18:45:00829282829579828315829092242.75078122828964
18:48:00829098837367829092834177630.74172282833356
18:51:00834177837898832624835768857.63142142835391
18:54:00835726836759833790835348426.72754822835388
18:57:00835331835566834177834450232.88742399834870
19:00:00834417834639828946829373631.55888755831597
19:03:00829375830896827310829493630.84140063829164
19:06:00829493830071828366829023370.83491357829242
19:09:00829023830418827460829973392.64714821828658
19:12:00830143830874829514830320258.05645351830253
19:15:00830320831569829394829438156.86490271830476
19:18:00829489830755829461830168152.23316561830198
19:21:00830236830377828954829100111.08305176829641
19:24:00829100829100827417827583276.21987414828295
19:27:00827594829517827350829337272.63992892828525
19:30:00829272829345826018826209461.41761729827334
19:33:00826229828206826100827757203.42844294827370
19:36:00827787828630827175828201171.17242556828049
19:39:00828201828540826963827913122.08821546827662
19:42:00827862829759827754828559194.88801201828792
19:45:00828641829505828343828417127.83687874829006
19:48:0082841782946682827682942077.52414866828941
19:51:0082938782955582837282842379.09063541828922
19:54:00828414829528827311829256180.18577346828448
19:57:00829273829850828643829757117.80335444829198
20:00:00829754830846829085830424174.48230627829883
20:03:00830424830813829293829623183.99802532830022
20:06:00829624829953828947829162109.34375198829394
20:09:00829111829824828782828805119.12583289829284
20:12:00828847829646828790829107101.22870582829266
20:15:00829107829186827256828124187.72048048828056
20:18:00828031828511827140828169110.59935421827779
20:21:00828261828679827513827839120.22325736828047
20:24:00827813827813826801827638155.39121656827354
20:27:00827663828062826791827930149.65345739827390
20:30:00827923828833827729827823157.15329590828297
20:33:00827729829158827571828966100.94689087828449
20:36:00828976829585827211827580336.33015582828353
20:39:00827549827870826500827618255.82316748827198
20:42:00827596828300827092827640156.66824969827700
20:45:00827670828873827609828225159.71991655828180
20:48:00828272828873827893828655108.46019556828378
20:51:00828655832630828561831403566.54051179830418
20:54:00831403832043829950830727434.35466497831121
20:57:00830962831267830080830392231.69270226830688
21:00:00830369830442828895828943231.02491663829707
21:03:00828943829648828520829547164.78168187829063
21:06:00829549829604828202828522115.79005384828692
21:09:00828406828922827553828614210.67524024828152
21:12:00828693829190827718828829164.67396078828515
21:15:00828765829100827270827795129.01744791827918
21:18:00827795828745827640828115121.51775688828135
21:21:0082807182863482782982799678.22174332828210
21:24:00828004828043825740826092401.19181304826669
21:27:00826057826424824340824380537.45310759825406
21:30:00824380828450824081826386628.68003730826839
21:33:00826370827487825777827087389.27846480826482
21:36:00827104827938825910826730314.08178660826903
21:39:00826730827059826146826998142.27491694826618
21:42:00826998827051826159826528117.80882921826541
21:45:00826528827687825153825722279.55472793826412
21:48:00825744826539825400825627192.99819423825933
21:51:00825627826470824668825364305.63675180825456
21:54:00825364826257823270824023363.47925936824779
21:57:00824440827105823770826931508.39739910825677
22:00:00826931827634826181827303292.10066796826828
22:03:00827157828124826205827912300.78225873827206
22:06:00827914830036827879828796425.43995428828792
22:09:00828900829020827872828119188.91447466828406
22:12:00828127828180826826827000171.03659964827395
22:15:00826998827382825698825698176.26358004826591
22:18:00825750827998825533827895206.89204448826992
22:21:00827895829000827858828445204.04382070828453
22:24:00828475829200827150827531188.95424079828188
22:27:00827426828110827151827727130.51768745827619
22:30:00827791828312826735826978117.26360160827411
22:33:00826955828066826846827863155.11266373827521
22:36:00828033829373827484828474237.79563239828391
22:39:00828539829337828225828761196.58808943828785
22:42:00828761829000828301828612102.59116224828671
22:45:00828611828964827980828054129.25452894828496
22:48:00828054828733827529828637127.10596560828074
22:51:0082863582883782790182829798.78819209828317
22:54:0082828282874082788582793694.62788419828324
22:57:00827991828223827234827822137.31906491827663
23:00:00827814829348827621829234186.76301224828437
23:03:00829348830340829000830102202.61537610829689
23:06:00830103831118829003831024259.48991786829871
23:09:00831039831313828131828457334.62733949829664
23:12:00828456829130827266827481254.01560993828166
23:15:00827431827820825846826389315.68199300826865
23:18:00826388827039826016826457170.69864381826579
23:21:00826504827345825719827250162.71781783826522
23:24:00827192827931826745827396193.75691228827419
23:27:00827320828030826578826868151.48335537827339
23:30:00826868828016826589827936118.49416532827385
23:33:00827981828330827280828032168.21742006827860
23:36:00828072828702827516828236143.30575987828152
23:39:00828236829110828111828896104.27947820828657
23:42:00828896829345828522829262109.82542442828879
23:45:00829267829268828112828429162.37393170828498
23:48:00828429829850828265828953148.24451560829137
23:51:00828953831430828765829703489.87937967830349
23:54:00829702829866826746827776361.80677266828424
23:57:00827776828340827547828153138.76569839827996
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.