暗号資産価格データベース


2019年10月27日
bitFlyer:BCH/BTC

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
00:00:000.027500.027990.027500.027990.020000000.02775
00:15:000.027530.028140.027530.028140.020000000.02784
00:30:00-
00:45:000.027550.027860.027500.027840.050000000.02765
01:00:000.027500.027860.027500.027500.218272700.02752
01:15:000.027400.027400.026720.026724.968430700.02718
01:30:000.027300.027430.026640.027430.060000000.02716
01:45:000.026800.026850.026800.026850.020000000.02683
02:00:00-
02:15:00-
02:30:00-
02:45:00-
03:00:00-
03:15:00-
03:30:00-
03:45:00-
04:00:000.027500.027500.027430.027430.030000000.02747
04:15:000.026920.027490.026670.026940.090000000.02711
04:30:000.027020.027060.027020.027060.020000000.02704
04:45:000.027490.027490.027480.027480.030000000.02749
05:00:00-
05:15:00-
05:30:00-
05:45:000.026920.027500.026920.027490.060000000.02724
06:00:000.027070.027480.027070.027480.020000000.02728
06:15:000.026820.027490.026820.027490.060000000.02718
06:30:000.026900.027500.026900.027500.040000000.02721
06:45:00-
07:00:000.026670.027420.026670.027390.080000000.02703
07:15:000.026850.027390.026850.026950.050000000.02709
07:30:000.027000.027000.027000.027000.355000000.02700
07:45:000.027450.027450.027000.027000.020000000.02723
08:00:00-
08:15:000.027460.027490.027020.027020.040000000.02736
08:30:000.027070.027490.027000.027490.040000000.02726
08:45:000.027490.027490.027490.027490.010000000.02749
09:00:000.027500.027500.027500.027500.170000000.02750
09:15:000.027500.027500.027500.027500.010000000.02750
09:30:000.027500.027960.026990.026990.186000000.02743
09:45:000.027430.027430.027430.027430.010000000.02743
10:00:000.027660.027660.027660.027660.010000000.02766
10:15:000.027000.027730.027000.027730.020000000.02737
10:30:000.027000.027470.027000.027460.040000000.02724
10:45:000.027000.027000.027000.027000.020000000.02700
11:00:00-
11:15:00-
11:30:000.027390.027480.027000.027480.030000000.02729
11:45:000.027430.027430.027090.027090.030000000.02722
12:00:000.027620.027620.027060.027170.060000000.02735
12:15:000.027000.027000.027000.027000.150000000.02700
12:30:000.027400.027400.026980.027220.040000000.02723
12:45:000.026980.026980.026980.026980.036092340.02698
13:00:000.026980.027240.026970.026970.040000000.02704
13:15:000.027190.027190.026980.026980.030000000.02712
13:30:000.027300.027300.027000.027020.030000000.02711
13:45:00-
14:00:00-
14:15:000.027350.027380.026990.026990.040000000.02718
14:30:000.027400.027400.027400.027400.020000000.02740
14:45:00-
15:00:00-
15:15:00-
15:30:000.026980.027350.026980.027020.040000000.02708
15:45:000.027400.027400.027340.027340.020000000.02737
16:00:00-
16:15:000.026990.026990.026970.026972.012015980.02697
16:30:00-
16:45:00-
17:00:000.027290.027290.027290.027290.020000000.02729
17:15:000.026990.027340.026990.027000.040000000.02708
17:30:00-
17:45:00-
18:00:00-
18:15:000.027480.027480.027480.027480.020000000.02748
18:30:00-
18:45:00-
19:00:00-
19:15:000.027030.027150.027030.027150.020000000.02709
19:30:000.027220.027330.027190.0272014.630000000.02723
19:45:000.027390.027400.027390.027402.017000000.02740
20:00:00-
20:15:000.027500.027500.026980.026981.091517100.02708
20:30:000.026970.027210.026950.027218.197984020.02697
20:45:00-
21:00:00-
21:15:000.026960.026960.026960.026960.020000000.02696
21:30:00-
21:45:00-
22:00:00-
22:15:000.027230.027230.027200.027200.020000000.02722
22:30:000.026960.026960.026960.026960.020000000.02696
22:45:000.027310.027310.027310.027310.010000000.02731
23:00:000.027310.027310.027310.027310.580000000.02731
23:15:000.027320.027320.027010.027010.030000000.02713
23:30:000.027310.027660.027310.027328.170000000.02732
23:45:000.027690.028000.027690.028000.210000000.02771
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.