暗号資産価格データベース


2019年12月22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
00:00:00788187789056787997788301208.61615093788606
00:03:0078826378891978818778875967.96364143788586
00:06:0078867978913478845478860469.91378920788820
00:09:0078860078883278816478882573.16536093788452
00:12:0078882478897978845678891344.04562300788737
00:15:0078891378935578874878879779.69113883789040
00:18:0078879778956778872078937356.62060102789149
00:21:00789374790543789336789925176.14432850790082
00:24:0078990979040478962679015081.90143131789975
00:27:0079013879020778943878955970.82479139789858
00:30:0078953579000578949878969864.53403106789772
00:33:0078969979073778954979065988.16188410790249
00:36:0079070679077479018579029880.79379387790479
00:39:0079031279061778974179008289.02569566790121
00:42:0079009679049778985478986458.35613190790160
00:45:0078989479029378976479014637.72936525790012
00:48:0079014679038178972978975652.87857979790045
00:51:0078977078998678956578961155.80875142789760
00:54:0078960178976278920878928456.75388446789462
00:57:0078928379012278906579004469.36729646789529
01:00:00790044790064788853789787119.13745897789382
01:03:0078976678998778900678989988.60646396789456
01:06:0078989978995378930078939957.84671814789576
01:09:0078938778946478868278885984.97616803788945
01:12:0078889278966678885578955195.65966302789385
01:15:0078960578988078945278962549.27050795789630
01:18:00789598790394789194790298140.68372753789778
01:21:0079029879041078970578978074.54001314790137
01:24:0078982278983278943078948830.41735952789572
01:27:0078947279014578940379002655.68235369789890
01:30:0078994778994778912578916678.18776136789475
01:33:0078921078978278906778969163.25609220789442
01:36:0078969278972478931578946333.24767495789528
01:39:0078942978958378938378948534.38354020789478
01:42:0078943178996178935878979342.81919598789680
01:45:0078980279024778956078974184.32532039789884
01:48:0078975179007578966778994842.23968491789843
01:51:0078994879053978992279053965.04900245790182
01:54:00790472791014790449790964123.15226016790774
01:57:00790997791202790393791081163.26794115790762
02:00:00791110791779791037791305159.40633729791384
02:03:0079137479178979109379168588.63407964791438
02:06:00791685793038791685792211294.57947748792400
02:09:00792304792511791732791894142.69416212792122
02:12:0079189279229979174779207385.73855750791990
02:15:0079215179222179127179137797.79691120791588
02:18:0079137479181779129279137350.14776051791544
02:21:0079137679195079131979188353.84490364791628
02:24:0079191179207979139979199560.59362077791799
02:27:0079193079218079158779161366.90453168791922
02:30:0079161379213579129079208567.08072484791658
02:33:0079204379219779183379185628.90701010792004
02:36:0079185779234779172379200683.43347466792086
02:39:0079199679227479180179182041.57557978792033
02:42:0079181279200079131979135262.77254721791602
02:45:0079131979154479118679138662.83152089791359
02:48:00791386792467791191791910165.20863153791808
02:51:0079194779213779183779202252.36113983791974
02:54:0079199479223179150479168848.47275312791856
02:57:0079165279255479165279231458.95106070792104
03:00:0079235679255779152979167983.85467782791993
03:03:0079166979209979155379171246.51168368791832
03:06:0079171279237179168079208648.79923466792094
03:09:0079203779232379202079205431.90930737792156
03:12:0079209079244079187079190127.27357230792187
03:15:0079190179191979165979174130.39511144791786
03:18:0079179479200379150179151437.88568626791767
03:21:0079156379183279130779130774.53376844791569
03:24:0079135679150479127079131017.89164868791377
03:27:0079135079190379128679188966.25867308791616
03:30:0079184679194779166279169532.06747008791790
03:33:0079168979174879130679143142.61011293791504
03:36:0079143179166579110579115557.38117175791346
03:39:0079119379185079103079165257.81912449791479
03:42:0079165779195479145779184151.39682111791646
03:45:0079184079211279180479206258.75284273791985
03:48:0079206179207479162579168528.60337498791809
03:51:0079164179187979160079186628.85028603791728
03:54:0079182679243179164779214651.02419629792099
03:57:0079207379224279160379177137.02551777791914
04:00:007917697917697916897916890.87007915791703
04:03:00-
04:06:00-
04:09:00-
04:12:0079113279164979111179147736.31450104791367
04:15:0079147679169079136679164913.00406071791524
04:18:0079165979169979126779126722.95038263791474
04:21:0079130979134979090779096571.00339005791002
04:24:0079094679122279078479086149.02154697790997
04:27:0079085279103379076279083337.36613666790889
04:30:0079082979094879065279076245.22504651790778
04:33:0079076379088179060679067732.32773339790723
04:36:0079066179093779054179070445.91662420790731
04:39:0079070579099879058179075630.79025172790814
04:42:0079075679092179059379066415.07973934790753
04:45:0079067179088679043879076737.04692529790668
04:48:0079077779094679068779073313.83358401790796
04:51:0079069679080979035579058248.23114166790531
04:54:0079058279119079056979103269.41397832790911
04:57:0079099179153279099179110963.47463726791250
05:00:0079109079149879083579133087.49708003791172
05:03:0079133079146079093979131360.52150068791173
05:06:0079123579168479122179161450.53536844791434
05:09:0079161179169979097779123572.76580047791271
05:12:0079123379131079091479125458.13879279791135
05:15:0079124979133079105879118336.12549409791207
05:18:0079117779140779100079111132.64863998791206
05:21:0079108579123079098979111618.22922629791122
05:24:0079111079125079072579072537.23423569791045
05:27:0079081179114279057679106342.60970845790803
05:30:0079106079112979038679039560.51131675790669
05:33:0079039579074779024179074747.40969008790469
05:36:0079070879100779064179099538.89166966790842
05:39:0079097079100779064779093329.63477653790813
05:42:0079096879113879089479105340.77211298791018
05:45:0079109479173279106379150678.44571909791418
05:48:0079150679182979142379176178.48454874791639
05:51:0079178179207079172079197358.86842219791903
05:54:0079198379201879159279183344.53460681791763
05:57:0079186879215979160879215943.36408819791878
06:00:00792111794066792042792921378.84297007793114
06:03:00792934793179791972792593141.78718853792502
06:06:0079266679316979259679282189.84546431792918
06:09:0079282379338179270079337460.31298004793120
06:12:0079335379371579315279359676.15865326793463
06:15:00793596794270793527793879157.30032522793909
06:18:00793840794798793453794658188.34360077794247
06:21:00794603794854794133794207127.97757187794502
06:24:00794272795331794085794219195.89051054794714
06:27:00794219795222794156795039130.49319502794878
06:30:00795039795039788000791005734.06339452791194
06:33:00790959791005788838789012381.31552923790000
06:36:00789012789916788510789157233.32666755789256
06:39:00789241790186788894789147167.80816860789458
06:42:0078924278983978889878910169.08734486789411
06:45:00789100789326788100788790166.52254764788713
06:48:0078879078958778878278958568.19136423789140
06:51:0078956879020778930078966466.43971580789755
06:54:0078966578982178915578949742.35729956789462
06:57:0078949778951778880078880038.16844476789220
07:00:00788815789086788089788559130.93556504788584
07:03:00788587788838788023788255104.59034339788401
07:06:0078822978877078806278862476.29468146788363
07:09:0078869678918978862478904063.02473315788932
07:12:00789040789043787541787844162.79282048788236
07:15:0078784478863278765578843578.48823898788283
07:18:0078845178850578781378806489.28030448788109
07:21:0078806478855578787278855549.91984881788155
07:24:0078854478900478849278880860.94651251788760
07:27:0078884478929278832978852491.94702497788827
07:30:0078852378855378771578837488.90659574788143
07:33:0078840178873978829078872722.08068890788525
07:36:0078872678889678836478854533.04508312788653
07:39:0078857578899178852078897152.78494521788783
07:42:0078893778927178892578912447.81311800789113
07:45:00789075789861789067789502126.94579603789626
07:48:0078950278966678916678930953.30078106789370
07:51:0078930978945578917878927226.93273171789316
07:54:0078924578954678921778951916.87113849789407
07:57:0078952579000578937978969470.01181304789749
08:00:00789685790740789588790309185.10993393790334
08:03:0079030979040578978578978562.82121298790050
08:06:0078978479031778971379024773.86288676790048
08:09:0079024779043178996479026752.73992787790176
08:12:0079030479035079007679021628.14925364790191
08:15:0079021679022078977378979047.05925093789925
08:18:0078985279018278977178982432.47449889789997
08:21:0078982478997378940178940750.76863648789636
08:24:00789410789626788450788922164.40251978789009
08:27:00788918789980788918789548125.13271454789544
08:30:00789555789707789102789560110.90453452789368
08:33:0078961078987078920478924044.61553493789543
08:36:00789240790482789200790224132.97396227789882
08:39:00790316790724789840789898138.29386752790260
08:42:0078989579045078973879008377.04705339790087
08:45:0079008179027078974579026266.71427504790005
08:48:0079026479060079022879034655.99831002790419
08:51:0079027679047878999579026531.96445029790282
08:54:0079023079030278996779017133.88228420790151
08:57:0079022379049478983978983984.88134491790195
09:00:00789869789947789041789374219.09569613789446
09:03:0078937478950578902278932088.47085987789305
09:06:0078928178971778925878970661.99506496789514
09:09:0078970678989978943578974345.10570435789720
09:12:0078974278988278916678926056.75523802789498
09:15:0078923378962178882178953799.81938497789135
09:18:0078953778962778897078925455.72033485789255
09:21:0078925478949778904578910844.48276696789284
09:24:0078914078943278900078943237.97961679789201
09:27:0078939578954878911478935346.31033285789345
09:30:0078940178971078928278944539.31472143789503
09:33:0078944578952478916678947427.86664561789357
09:36:0078948078970478914178939270.18846258789428
09:39:0078941678949678910078922342.25930235789259
09:42:0078920578926978880178916597.26295030789021
09:45:0078918578921578862378872159.73305234788901
09:48:0078864078929778862378917948.71724352789023
09:51:0078922378955378913078943764.91723353789320
09:54:0078944078964078928878931861.77237365789501
09:57:0078931878964378908778961639.54245617789332
10:00:00789616790500789563790000156.78201620790011
10:03:0079002179053078994879032585.83851029790283
10:06:00790328790581790081790111102.99612235790378
10:09:0079013479031178984979026684.27915133790085
10:12:0079025879047178997979019058.77616605790173
10:15:00790190790888790180790790120.02415565790591
10:18:00790735790954790048790116122.81897035790589
10:21:0079011779056479005179015374.95992156790319
10:24:0079015879059679010479042929.65578817790408
10:27:0079042979079179037279059826.22416557790605
10:30:00790594790888790413790666112.23716980790680
10:33:0079074079074079036879061036.40219533790570
10:36:0079061979084679053579071730.14708274790693
10:39:00790717791117790555790906101.96873425790885
10:42:0079091679115079070079070485.74396287790939
10:45:0079070479096979063379067238.96689956790795
10:48:0079067279098079042579060893.50698441790661
10:51:0079061679105379059879104931.93193471790825
10:54:0079105079120079073179078349.77698826790996
10:57:00790756791200790356791145128.78391865790771
11:00:00791090791873791038791586212.55866658791556
11:03:0079158679192479150279166562.84170718791725
11:06:0079159479173879120179126364.40275859791380
11:09:0079124879173979118679167767.74547205791454
11:12:0079161779184579142979175454.06960755791649
11:15:0079175679181179151179177939.15654989791650
11:18:0079174879192779150479170062.17163669791716
11:21:0079171579184379150679171244.83550092791689
11:24:0079170279194079170079186134.00971105791815
11:27:0079184879203179170079176338.52005835791833
11:30:0079176379222079176379189684.51115957792021
11:33:0079189879191079170079190038.03532155791795
11:36:0079190079193579152479153452.64806156791744
11:39:0079157179158479109179118677.71488333791346
11:42:0079119779125479079579088368.48429286791044
11:45:0079079479142479079379128271.26810013791148
11:48:0079134279185079120379163092.01381109791561
11:51:0079163179180879139079152244.37447716791595
11:54:0079152279173379148379159138.42614380791602
11:57:0079159179170779141779150549.95188473791559
12:00:0079155179187179145379176065.00567526791694
12:03:0079175779193679131479142369.23886160791619
12:06:00791391791391790541790840107.84331173790946
12:09:0079087179119579078879084289.09373913790965
12:12:0079083179101079073579086854.96903471790857
12:15:0079085679103079070279077461.14358426790853
12:18:0079074179097479051679082358.47005368790705
12:21:0079086279138779062979127582.49194708791099
12:24:0079127279131879109279126350.97686857791207
12:27:0079126379132079079779096646.14875329791013
12:30:0079096679106379085879090324.43720692790981
12:33:0079093479122779093479099756.86218215791098
12:36:0079099579112579093679101514.89462937791022
12:39:0079102879120079095679095615.72110960791079
12:42:0079097779097779062479082658.52627255790763
12:45:0079082679122079063979110139.55306608790940
12:48:0079114979115279051179079862.84673698790820
12:51:0079078179101979077479094335.54274528790927
12:54:0079091779102379064979072742.65523178790870
12:57:0079072879079279051579058566.39988660790615
13:00:0079057579092779050079088288.45419372790709
13:03:0079088279109279079679098454.09691863790962
13:06:0079093279100279050279061456.98758231790749
13:09:0079060579098979053479093352.12443097790778
13:12:00790941791348790934791348101.05453958791189
13:15:0079129579144379109379119654.08597949791267
13:18:0079117979136979106679120347.99285812791209
13:21:0079124779144479106679116542.61855592791256
13:24:0079111279130079108379117325.24323846791188
13:27:0079117179132279107079125416.76378629791240
13:30:0079122479129979112379124726.51596451791216
13:33:00791247791608791177791356110.49070659791388
13:36:0079140979150079125679131463.80396612791395
13:39:0079131479149879116679125454.38796663791333
13:42:0079125479145679102679116986.82225057791277
13:45:0079118179140379083379092082.75913337791047
13:48:0079091979132479091979118864.58340338791131
13:51:0079120879129479096879105639.86693489791130
13:54:0079111079122079088079105056.90325127791056
13:57:0079104879107879080079087454.06299426790902
14:00:0079086979126679075479126680.64368963791031
14:03:0079125979129579090679123758.14248183791099
14:06:0079124079141179112179131261.23310868791265
14:09:0079127679137779089879097356.32342984791156
14:12:0079097779119979089779107861.72960925791032
14:15:0079109579128979090779090762.32160253791120
14:18:0079090779101279032879040491.68322792790745
14:21:00790427790560789802790014130.00253803790149
14:24:0079002679051078997679040188.70460138790299
14:27:0079042379059179033479052463.11687747790437
14:30:0079052479068779041779055946.02972788790564
14:33:0079053779065079044079053724.62783575790536
14:36:0079049779057179034679040224.99892152790429
14:39:0079039179060079010179020667.91071208790367
14:42:0079019279037079000179037049.26661177790219
14:45:0079033679053679030079045131.72611413790437
14:48:00790450790583789445789742115.59493963790107
14:51:00789688790229789635790173118.79896624789937
14:54:0079014079038078993379022939.25928236790157
14:57:0079017679036378990678997669.18094757790142
15:00:00789963790358789570789734147.35770427789936
15:03:0078969478990778954878957674.81564591789770
15:06:00789577789848789193789338162.94698316789439
15:09:0078933878957378916078950075.45331134789384
15:12:0078956178969578922378945259.99600443789445
15:15:0078945278958278885978903187.14955929789196
15:18:00789031789230788763788948110.32239691788970
15:21:00788948788968788322788736179.48054253788576
15:24:00788736789097788318788458127.85522281788640
15:27:0078845978890878840178887692.71362150788568
15:30:00788892789377788651789160114.60619763788988
15:33:0078916078957778905278935898.79767295789315
15:36:0078935878969878916678960599.23521665789486
15:39:0078960579004078950978984789.33721185789725
15:42:0078984278989978950078974262.65080408789689
15:45:0078974478997878961578983267.67016479789839
15:48:0078983078991078941978941956.64026757789634
15:51:00789451789988789257789813104.21795313789609
15:54:0078982778999978940478957042.13823511789679
15:57:0078947878950178925978950133.95179232789380
16:00:0078950078996478941878991148.54583857789705
16:03:0078991179008378977378994751.20396148789949
16:06:00789947790261789802790090100.92616654790015
16:09:0079009179029178984578989078.82040598790035
16:12:0078993879023878980078981189.80026167789963
16:15:0078981179010578970078982868.94170847789910
16:18:0078983978997578964078979825.45244724789801
16:21:0078977578980878940278959558.57011108789535
16:24:0078958578976178926878955752.14399114789510
16:27:0078959178966578939478955837.07893510789541
16:30:0078958078958478900078947874.50740188789303
16:33:00789431790365789381790231201.05751547789991
16:36:00790201791510790097791028307.46486149790842
16:39:00791028794414790825793199549.02574657792505
16:42:00793271794800791997793350787.89353512793303
16:45:00793334793746791200792403573.20191900792293
16:48:00792460792940791203792940301.17709185791991
16:51:00792940793135792457792557230.93354786792796
16:54:00792512794193792111794063300.04030554793233
16:57:00794063797655793600795119669.24524785795020
17:00:00795119797713795001795117905.30212299796401
17:03:007951177951857907647934831006.40385686792857
17:06:00793398794373791672793007456.05969317792992
17:09:00792981793672792407793188234.44051281793048
17:12:00793112793334792206792475155.48402494792852
17:15:00792461793696791737792336291.95347484792620
17:18:00792336792936792109792476152.43776979792515
17:21:00792477793145792097792994126.07097598792595
17:24:00792825794000792711793600143.01876571793590
17:27:0079360179362479300179316792.52832133793338
17:30:00793168793949792866793936111.42375056793363
17:33:00793925794388792843793056209.34629629793699
17:36:00793102793696792949793462120.92491267793306
17:39:00793462794335793381794278111.30443267793957
17:42:00794278794335793168793428167.68771816793866
17:45:0079342279406679333879385498.38234203793779
17:48:00793957793957792567792837148.44755620793134
17:51:00792777792856792228792569116.32925549792495
17:54:00792569793834792305792853194.43213923792951
17:57:0079285379288579241579288586.43300474792635
18:00:00792885793617792810793413114.27811940793191
18:03:0079339179350079261279297184.43286138793035
18:06:0079294179364479285879322569.50104689793237
18:09:0079320079358079303079308277.59545369793326
18:12:0079310979329379282379287560.26133642793059
18:15:0079293979296679261579262644.00186097792781
18:18:0079266879347079245379347090.21330064792917
18:21:0079345679350079310979337393.43080673793332
18:24:0079343079360779276779350693.90574754793133
18:27:0079352779380079333179353270.33637868793535
18:30:0079353479411179347779358385.50150609793833
18:33:0079357979418679333079410184.22200138793738
18:36:0079408879418979358379361075.51710511793914
18:39:0079363979381079320379349880.33292165793418
18:42:0079349879353779302079319290.46933246793280
18:45:00793198793410792495792835100.33436331792918
18:48:0079281579321479272579311645.15761881792996
18:51:0079316679324679291779311342.56940014793095
18:54:0079313279334179285679295754.16660565793157
18:57:0079295879338779275879316859.53910005793072
19:00:0079317879365279312379354658.45477851793452
19:03:0079354679416979337779402983.78623393793802
19:06:0079402979406479336779376382.24982813793656
19:09:00793803795350793740794803303.98792143794533
19:12:00794841794841793065793708346.01902011793996
19:15:00793616794954793611794909233.40860574794361
19:18:00794840795000794181794922154.69094026794623
19:21:00794900795207794383795032134.55505436794803
19:24:00795022795337794204794810172.87912668794684
19:27:00794854795391794778795064127.54382437795104
19:30:00795064796298794984796273232.05541506795685
19:33:00796178796320795200796063200.62547857795678
19:36:00796141796156795191795191117.85591558795533
19:39:00795190795310794450794564125.58122999794987
19:42:00794566795413794522795347104.43568420795076
19:45:00795384795439794103794360135.88001971794706
19:48:00794360794465793637794362133.44356995794058
19:51:00794314794513793602793837126.38168429794072
19:54:0079383779441179383279436344.02126564794202
19:57:0079431579460879397179447561.98681255794332
20:00:00794475794989794347794513100.61754084794694
20:03:00794544794544793740793802103.43338151794115
20:06:00793857794651793733794469106.88756112794167
20:09:0079452379521779447679478885.42685442794879
20:12:0079477779524079473379498881.67939070795025
20:15:0079495279530079462379468092.59116593794955
20:18:0079468079520879463479514741.07508129794929
20:21:0079512379527679467679524556.97219155794997
20:24:0079526279540079482679501552.84734103795139
20:27:0079501579506579463379489856.49252359794850
20:30:0079486479488879427279441757.70627310794578
20:33:0079441779499379425079458465.72320924794608
20:36:0079458479543679458479516399.29567087795089
20:39:0079518579529679441479442988.29916489794828
20:42:00794436794662793943794186125.23532331794243
20:45:00794184794695793793793951112.05163812794212
20:48:0079395479420179381779392342.77642916794042
20:51:0079387979413879372079407347.56981500793954
20:54:00793997794355793149793283154.69299013793706
20:57:00793283793550792548793388291.91322458793075
21:00:00793387793771793180793474102.23377086793504
21:03:00793456794333793154794283123.38314746793799
21:06:0079430279438379344979380995.69880287793847
21:09:0079380479407479371879394240.73136265793909
21:12:0079402779403579331379342468.33521725793500
21:15:0079345179401579310179389495.54207307793604
21:18:0079389679448979383779448886.74504762794215
21:21:0079448679463879414479451183.18263084794423
21:24:0079452379473579413879430783.26409202794435
21:27:0079427579465979414779445134.80177095794475
21:30:00794450794881793772793772118.05080050794381
21:33:0079377279468479373079445777.51448384794180
21:36:0079446179457879414279429941.35960573794389
21:39:0079429979470679405179461946.53777460794358
21:42:0079461979493079458679473051.08805735794764
21:45:0079473079495479450079472638.21024740794707
21:48:0079471479500079464079483546.36670673794845
21:51:00794835794999794009794117115.00179629794463
21:54:0079411779435779395179431759.13721873794170
21:57:0079431879474979425979462745.32512934794519
22:00:00794627795092794571794579102.27098846794892
22:03:00794617795349794579795160157.35231560795114
22:06:0079518279533179471579518890.85430263795043
22:09:00795146795406794903795176128.12430230795183
22:12:0079517479532079480179504762.23158677795022
22:15:0079501679537179499579506648.22571145795154
22:18:0079508579510379472379497171.92652821794874
22:21:0079497179498679444079482496.44885501794689
22:24:00794856795157794288794994153.62308701794747
22:27:00794971797289794883796550353.65249919796150
22:30:00796550796819792600794236867.70888091794347
22:33:00794053794300792889794157318.38943449793581
22:36:00794157794600793818794016191.11873402794194
22:39:00794016794896793839794895139.28740686794413
22:42:00794850794999794415794936144.80958556794760
22:45:00794913795003794059794236128.17864106794525
22:48:00794201794302793882794157113.45700456794084
22:51:0079415679455379400079455363.69046810794258
22:54:0079453779457979409679454372.19468506794358
22:57:0079453879480679445779456848.57326021794611
23:00:0079457379466579426479449268.22710062794443
23:03:0079449879461779418879446970.52776835794386
23:06:0079445779511279431979505796.64789023794785
23:09:0079505779514179455279473185.66582122794823
23:12:0079478279510079462979484461.86411333794886
23:15:0079483579511379446779466488.41094684794725
23:18:0079467279551479467279541897.95885021795117
23:21:0079537079541979496479516271.08556432795151
23:24:00795202795255794096794275152.11359637794580
23:27:00794225794286793563793863191.00510591793902
23:30:0079386379418779364879409191.31874814793945
23:33:0079412779449979407879421490.14925238794336
23:36:0079420879442079381979425066.71138660794076
23:39:0079423979447979401579443337.39718700794282
23:42:0079442379488079432479456067.90590673794607
23:45:0079456379468879427879439035.58588159794417
23:48:0079438379459379405179413534.66605464794318
23:51:0079413579467279390379466784.32841120794203
23:54:0079465079480079435679438649.74801091794570
23:57:0079443679463479407579424299.01256338794271
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.