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
00:00:00788187789056787997788796256.93269579788587
00:05:00788796789134788179788253119.00350473788703
00:10:0078825378897978816478891387.76836497788622
00:15:00788913789355788720789168113.05753527789017
00:20:00789229790543789170789842237.68912008789969
00:25:00789800790404789438789559114.43563570789968
00:30:0078953579000578949878985180.34056383789751
00:35:00789905790774789886790368170.86279719790419
00:40:00790373790617789741789864129.66817557790112
00:45:0078989479038178976479025559.20925746790085
00:50:0079025579025578934778943099.49344079789777
00:55:00789433790122789065790044113.83517913789502
01:00:00790044790064788853789200170.20089819789364
01:05:00789200789987789064789198108.83342148789555
01:10:00789230789666788682789551167.19215245789174
01:15:00789605789893789194789778135.21696480789595
01:20:00789736790410789604789674134.87887272790103
01:25:0078967479014578940379002680.49812431789783
01:30:00789947789947789067789621118.58022157789424
01:35:0078961878978278931578950364.49244868789567
01:40:0078948978996178935878979368.82159444789601
01:45:00789802790247789560789728107.14951715789863
01:50:00789741790650789728790464116.01674506790244
01:55:00790461791202790393791081254.86794685790791
02:00:00791110791779791037791434213.43779832791366
02:05:00791442793038791428792289374.26343997792306
02:10:00792253792478791732792073183.35137574792039
02:15:00792151792221791271791427136.92730817791578
02:20:0079142879207279131979177280.53616351791675
02:25:00791776792180791399791613111.82425612791851
02:30:0079161379219779129079201388.85672349791751
02:35:00792013792347791723792115103.62314025792060
02:40:0079211579227479131979135291.28947285791744
02:45:00791319792422791186792422134.80386619791600
02:50:00792400792467791191792106154.24255384791882
02:55:0079215479255479150479231498.77868604791980
03:00:00792356792557791529791743114.82775260791963
03:05:0079175379237179155379207373.96984625792024
03:10:0079207379244079187079190149.55087698792176
03:15:0079190179200379165979186053.54873553791813
03:20:0079186079193679129379132593.67552432791570
03:25:0079132579190379127079188979.74062805791577
03:30:0079184679194779150079154054.41552571791701
03:35:0079154079166579103079118789.04705631791338
03:40:0079118979195479117279184197.81211834791607
03:45:0079184079211279179379180273.11137688791967
03:50:0079180179231579160079214965.88835751791821
03:55:0079214579243179160379177165.25648341792029
04:00:007917697917697916897916890.87007915791703
04:05:00-
04:10:0079113279164979111179147736.31450104791367
04:15:0079147679169979131379139332.33363961791508
04:20:0079144979145779090779102082.09089383791016
04:25:0079098179122279076279083378.92098358790947
04:30:0079082979094879065279076264.78641890790765
04:35:0079081279096479054179096472.49203293790738
04:40:0079095079099879059379066432.06094333790795
04:45:0079067179094679043879074346.17942650790697
04:50:0079074379090679035579089674.53718019790613
04:55:00790898791532790834791109111.28365985791133
05:00:00791090791498790835791111133.96693651791168
05:05:00791117791699791073791203104.57673067791386
05:10:0079121879131079091479125490.91487523791132
05:15:0079124979140779105879129354.21354739791232
05:20:0079129379130779098979111536.21987178791116
05:25:0079105179125079057679106376.41388533790907
05:30:0079106079112979024179040283.36039528790583
05:35:0079036579100779036079080181.55800599790752
05:40:0079080179113879075379105352.30116473790978
05:45:00791094791829791063791612140.21878158791509
05:50:0079161279207079155579175498.59792404791831
05:55:0079175479215979159779215964.88067940791848
06:00:00792111794066791972792572498.58436103792959
06:05:00792560793333792539793326147.61563893792918
06:10:00793334793715792977793596100.74725625793400
06:15:00793596794655793453794515260.10459985793974
06:20:00794531794870793996794682272.01848094794518
06:25:00794712795331794085795039267.88212263794810
06:30:007950397950397880007901481023.74413412790902
06:35:00790114790191788510789370353.87230143789311
06:40:00789364790186788898789101207.98466921789478
06:45:00789100789326788100789146211.27824304788776
06:50:00789128790207789090789742101.11369086789656
06:55:0078973378982078880078880069.28743809789301
07:00:00788815789086788089788276193.11225940788568
07:05:00788331788979788023788932144.77195388788393
07:10:00788933789189787541787844199.75393024788384
07:15:00787844788632787655788378135.62308878788198
07:20:00788377789004787872788847118.86140676788349
07:25:00788894789292788329788524116.09743421788808
07:30:00788523788569787715788503101.61318115788178
07:35:0078850378889678836478877257.41593521788659
07:40:0078877178927178864578912485.60131461788987
07:45:00789075789861789067789494162.12697865789576
07:50:0078949478955778916678934048.57031543789320
07:55:0078936979000578929478969483.36496625789699
08:00:00789685790740789588790066222.17211507790297
08:05:00790065790431789713790052121.07924768790052
08:10:0079002379039378996479021659.43185243790183
08:15:0079021679022078977179002372.07285353789955
08:20:00790030790106788811789286126.30163567789440
08:25:00789286789980788450789548221.46313142789241
08:30:00789555789870789102789614133.02057835789427
08:35:00789614790724789200790565211.19106018789972
08:40:00790565790682789738790083159.62331410790116
08:45:00790081790600789745790420113.99986999790182
08:50:0079047979052078996778997454.74173089790251
08:55:00789985790494789839789839104.69906358790192
09:00:00789869789947789041789182277.19109372789431
09:05:0078921078973578902278951399.78121675789417
09:10:0078952578989978916678926094.45025286789596
09:15:00789233789627788821789086138.13113523789166
09:20:0078908678949778900078913679.19920017789238
09:25:0078913678954878911478935366.98210102789330
09:30:0078940178971078928278940752.72779807789474
09:35:0078936578970478914178940293.79672043789412
09:40:00789402789424788801789165130.36756377789070
09:45:0078918578921578862378902082.69492622788884
09:50:00789020789590789007789460103.61734143789312
09:55:0078946178964378908778961688.37009156789423
10:00:00789616790530789563790327222.56398743790085
10:05:00790388790581789921790130146.68215094790320
10:10:00790153790471789849790190119.42582785790138
10:15:00790190790954790180790604196.16643375790658
10:20:00790582790595790048790319127.25302165790311
10:25:0079034579079179021379059850.26354590790527
10:30:00790594790888790368790712134.90433550790659
10:35:0079071279084679046979072861.82595669790656
10:40:00790729791150790627790704169.76885280790938
10:45:0079070479098079061779064790.82693562790776
10:50:0079067379113579042579093788.06267673790721
10:55:00790937791200790356791145164.07711324790817
11:00:00791090791924791038791680261.41131397791595
11:05:0079163779173879118679126694.79510259791396
11:10:00791266791845791187791754105.41179539791579
11:15:0079175679192779150479165678.09724509791688
11:20:0079166479191079150679188080.82918993791706
11:25:0079182779203179170079176359.76702188791834
11:30:00791763792220791700791812114.07479865791958
11:35:0079178279193579140179142589.25702679791676
11:40:00791464791489790795790883118.06189343791136
11:45:00790794791850790793791527147.42747910791360
11:50:0079149979180879139079156368.62344734791586
11:55:0079158279173379141779150579.98349047791578
12:00:00791551791936791379791469125.49032495791675
12:05:00791470791470790541790919140.82137339790963
12:10:00790961791195790735790868119.83892409790932
12:15:00790856791030790516790770102.26288912790774
12:20:00790773791387790629791208113.46684137791073
12:25:0079115579132079079779096683.50147639791096
12:30:0079096679122779085879100476.64095302791066
12:35:0079100679120079093679107529.99766182791045
12:40:0079107579113079062479082663.80278575790786
12:45:0079082679122079051179075585.20692198790884
12:50:0079075679102379065579092267.78801135790888
12:55:0079092279101779051579058594.00273339790682
13:00:00790575791089790500790916124.23342895790781
13:05:0079092779109279050279063389.37321588790775
13:10:00790662791348790603791348139.11102038791092
13:15:0079129579144379106679106692.02498388791248
13:20:0079107579144479106679116659.43707623791232
13:25:0079116679132279107079125435.24235817791216
13:30:0079122479142779112379134175.35697489791269
13:35:00791341791608791256791417139.83784953791425
13:40:00791428791461791026791169126.82603000791286
13:45:00791181791403790833791115131.03305281791067
13:50:0079109579132479096879118468.76250878791146
13:55:0079114979122079080079087498.38015558790965
14:00:00790869791295790754790995115.19257436791048
14:05:00790995791411790920791171110.25553089791219
14:10:0079117179128779089779107892.62421398791060
14:15:00791095791289790826790826104.86572174791049
14:20:00790842790899789802790260217.28678040790248
14:25:00790229790591790115790524113.67634519790419
14:30:0079052479068779041779044364.30483732790558
14:35:0079047979060379034679054446.24288805790457
14:40:00790551790600790001790370102.28608363790280
14:45:0079033679058379015079036968.49336287790411
14:50:00790385790513789445790178213.57766323789960
14:55:0079015479038078990678997692.48922383790164
15:00:00789963790358789570789803203.70330935789897
15:05:00789770789874789160789295209.67819025789441
15:10:00789262789695789210789452107.18814951789443
15:15:00789452789582788763788887168.46584143789091
15:20:00788888789097788322788898239.17937112788670
15:25:00788897788908788318788876189.87613049788554
15:30:00788892789577788651789261191.07618660789123
15:35:00789261789698789161789600139.36167572789467
15:40:00789600790040789500789742134.18924084789727
15:45:00789744789978789515789616100.37923895789791
15:50:00789616789999789257789649150.40396920789632
15:55:0078968278974778925978950153.83520477789432
16:00:0078950079008378941878982888.58742135789823
16:05:00789846790291789773790170129.83392120790025
16:10:00790180790238789800789811150.87529169789976
16:15:0078981179010578964078974791.09101931789884
16:20:0078973978985078940278947066.93372980789549
16:25:0078952378976178926878955884.16244392789522
16:30:00789580790220789000790077189.98098949789674
16:35:00790077791510789834790956449.42426838790733
16:40:007910347948007909367933501280.54380266793058
16:45:00793334793746791200792196774.72620083792147
16:50:00792237793135792101792446371.39775298792683
16:55:00792446797655792111795119928.47415829794555
17:00:007951197977137907647924021716.45779149794694
17:05:00792402794373791672792888727.67611728793049
17:10:00792888793514792206792475313.55630200792924
17:15:00792461793696791737792644411.58241738792595
17:20:00792597793347792097793332188.62936136792631
17:25:00793332794000793001793167205.79752891793563
17:30:00793168794388792866793341279.50656421793644
17:35:00793341793967792843793886207.19858142793369
17:40:00793886794335793168793428233.98196472793936
17:45:00793422794066793230793378158.39674551793660
17:50:00793373793456792228792545228.75466119792662
17:55:00792559793834792305792885256.87289099792881
18:00:00792885793617792810792828164.71311194793190
18:05:00792828793644792612793221115.29509212793112
18:10:00793234793580792823792875126.06061372793205
18:15:00792939793106792453792992103.19054175792777
18:20:00793002793500792834793090150.33994451793262
18:25:00793090793800792767793532138.35760830793345
18:30:00793534794111793330793842139.72669241793748
18:35:00793891794189793524793552117.60585121793897
18:40:00793562793562793020793192158.71032307793323
18:45:00793198793410792495792890115.89352716792910
18:50:0079288979333379286379330189.44204943793114
18:55:0079330179338779275879316896.43151137793091
19:00:0079317879368579312379366382.45572620793468
19:05:00793652794169793367793993171.81143404793798
19:10:00793998795350793065793708620.23062187794261
19:15:00793616794966793611794791350.07647363794416
19:20:00794791795337794383795050201.22422114794879
19:25:00795015795391794204795064271.77685664794829
19:30:00795064796320794984795362367.61375669795663
19:35:00795333796156795002795182214.41738232795546
19:40:00795135795413794450795347198.52258439795016
19:45:00795384795439793637793864228.40615701794422
19:50:00793863794513793602794148178.35324767794095
19:55:0079414879460879394079447594.95394746794305
20:00:00794475794989794009794212168.66639834794498
20:05:00794172794717793733794584152.40312948794144
20:10:00794646795240794646794988156.97520077794971
20:15:00794952795300794623795065121.73996985794937
20:20:00795063795400794676795194100.16626820795082
20:25:0079519479521279463379489878.07206534794884
20:30:0079486479488879425079450589.41809571794529
20:35:00794505795436794480795093145.40847682795013
20:40:00795092795296793943794186201.43306888794449
20:45:00794184794695793793794056138.58891240794183
20:50:0079405579415979372079408473.93028158793974
20:55:00794041794355792548793388436.48490301793277
21:00:00793387794045793154793931178.14622740793530
21:05:00794012794383793449793797155.28044567793947
21:10:0079376379407479331379342496.95562802793627
21:15:00793451794179793101794030122.54372742793693
21:20:00794038794735794008794478181.56337218794422
21:25:0079450379465979413879445179.42851490794375
21:30:00794450794881793730794329175.67999216794276
21:35:0079436279468479412679424472.59239630794396
21:40:0079416979493079405179473086.27833356794619
21:45:0079473079500079450079499972.59821435794767
21:50:00794981794999793983793983156.16527214794428
21:55:0079398979474979395179462775.27761200794405
22:00:00794627795349794571795230226.52968071795006
22:05:00795231795361794715795349141.72259299795089
22:10:00795311795406794801795047172.58122206795126
22:15:00795016795371794723794826111.08910906794996
22:20:00794770794986794440794664121.70327732794709
22:25:00794622797289794288796550491.08429449795758
22:30:007965507968197926007930681073.72089506794180
22:35:00793068794600792908794295342.89722321794041
22:40:00794295794999794259794936244.69592357794676
22:45:00794913795003793882793995201.53125074794353
22:50:00794000794579793994794200132.92038856794229
22:55:0079420179480679409679456891.64241969794516
23:00:00794573794665794188794446110.04570520794393
23:05:00794416795141794319795041151.81687868794766
23:10:00795099795100794552794844121.07010987794820
23:15:00794835795113794467794950121.08586883794766
23:20:00794915795514794778794843168.82223433795146
23:25:00794894795104793563793863310.66596049794124
23:30:00793863794499793648794368158.74484495794125
23:35:0079435879442079381979409797.51000232794117
23:40:0079408179488079404379456097.22763358794523
23:45:0079456379468879427879447750.84743136794434
23:50:00794426794800793903794714122.35868845794271
23:55:00794714794731794075794242130.13480191794330
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.