暗号資産価格データベース


2018年07月29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
00:00:0090305090423389982090227363.15615918902214
00:15:0090227590249889800189837975.17180160900158
00:30:00898379901110895916899242120.10050207898033
00:45:0089924189976889400089976088.19250318897100
01:00:00899291905082899290904742150.27632207903012
01:15:0090474290738290350190403191.61605558905438
01:30:0090405390499390265790499330.72959705903873
01:45:0090491290694790438090660051.75785986905734
02:00:0090660090660090367090367017.66170829904703
02:15:0090362390850090362390736140.86378634906261
02:30:0090736190919190577390811988.42693228908194
02:45:0090813590843390267490515151.93601805904201
03:00:0090466090495890101390292840.05901997902441
03:15:0090299290415790250090284820.38591602903062
03:30:0090285690600090271490518125.28061427904598
03:45:0090482690910090451390705066.03357121907255
04:00:0090705090870090555490802813.35889872908002
04:15:0090786790860690588090747222.66599251907326
04:30:0090704690709990514390664114.15146974906110
04:45:009064039069999056969060347.23322753906245
05:00:009060349069729060349065006.55549067906646
05:15:0090650090650090167290188132.81528407903313
05:30:0090188890555890180090552837.76403563903407
05:45:0090533590617890300090384424.99975001903849
06:00:009039979046149034109034109.73576575903776
06:15:009033999043229030769037345.83186151903681
06:30:0090374990599990322590440012.20538884904764
06:45:0090439990475090341990385019.14263199904250
07:00:0090385090449990310390383215.05882720903611
07:15:0090391990625890330190542635.89159333904967
07:30:0090542690810090469990664343.17601226906870
07:45:0090662890724990529190600416.18303568906633
08:00:009060199061799050459055018.99533871905730
08:15:0090550190599990470190567012.99024474905505
08:30:0090569790758390561290741615.40643246906647
08:45:0090749991142990611690999939.11490882908741
09:00:00909945914999909017913848157.93159663911767
09:15:00913848915930910005910889182.01849023914134
09:30:0091088991476091036891460356.47257665912972
09:45:0091460591490091181991239230.11240164913142
10:00:0091239291239290882091072987.35194942910207
10:15:0091072991100090900091079611.86143995910228
10:30:0091079691179090970091150017.70922854910935
10:45:0091150091350091100091290220.76495653912679
11:00:0091290191350091150291350020.46051439912792
11:15:0091281991450091050191190864.67964097912711
11:30:0091191591288891011891069922.57499758911011
11:45:0091070091253791070091120020.21865018911675
12:00:0091112491223791052091165135.76297153911405
12:15:0091162191197091028391110023.61598733910997
12:30:0091110191128690700091026147.96483925909112
12:45:0091000291044990860091010020.59629582909519
13:00:0091010091091890918790975326.18675381910415
13:15:0090976490977090680090705656.08115835908540
13:30:0090705690999990705690870240.81185655908391
13:45:0090898690900090650090879123.15262724907818
14:00:0090879790899890652890660422.11882438907704
14:15:0090670490831090600090810038.10956573907234
14:30:0090805090953690719090935029.78627510908370
14:45:0090945090966690800090832920.86203833908757
15:00:0090832890872990750090799710.46240819908039
15:15:0090750290876390750090850113.15176427908266
15:30:0090868590941690750090881614.53360244908176
15:45:009088169089549083049084008.60246228908487
16:00:0090830590947290799990844512.88050736908598
16:15:009084459094709080269088008.84909218908988
16:30:0090909890944890815990837810.48691932908626
16:45:0090837890856290600090605029.90046577906965
17:00:0090600890720890331490331483.97817652905224
17:15:0090331690500090250990461480.41808222903652
17:30:0090499990600090340190380043.57654252905003
17:45:0090380090500090337590475019.77091802904492
18:00:0090475090525590445890497712.29558675904784
18:15:0090500090525290400090440016.36246228904670
18:30:0090440090703090439990621035.41502940905703
18:45:0090620990659190600090600411.32866277906138
19:00:0090600090600390431890534423.24252815905087
19:15:009052229058999049009049215.55724543905202
19:30:0090491890522390320090381820.54789561904416
19:45:009038089048419035109043009.40963828904041
20:00:009046109046129042089046003.55550609904457
20:15:0090450090461290300090300023.23739373903554
20:30:0090300090450090199890287545.43774105902722
20:45:0090312790600090255190534033.37042441904863
21:00:0090509290690290477390690239.99782639905905
21:15:00906776909800906483907846113.28283599907932
21:30:0090743690784690662690770080.66905559907313
21:45:00907700910000907677909000284.43697433908869
22:00:0090900090980090712090780026.82076127908725
22:15:0090780090886090615190800021.90693759907838
22:30:0090800090819290600190725216.09167265906883
22:45:0090725290860090725290751015.73232932908146
23:00:0090785091109290752090946368.40219262909292
23:15:0090940091123090918991060743.35866336910409
23:30:0091060791120190954890955426.35838352910396
23:45:0090975090975090850090909824.30711647909283
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.