暗号資産価格データベース

2018年07月31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
00:00:0090384690600090200090309995.10561689903896
00:15:00903098904000899774902670136.78998096902005
00:30:0090280490362090018690116138.39627063901905
00:45:0090116190158989700589959750.59353109899300
01:00:0089969490076089550289626050.41483910897686
01:15:0089626289940089427489758362.32049637896730
01:30:0089759889905989693089838526.60320243898119
01:45:0089840389946889800089852116.66019541898602
02:00:0089890689949089555389658228.94955799897662
02:15:00896670897327892001895525118.60383087893989
02:30:00895397895720880003882363155.71702918886462
02:45:00882364882551863937872951340.87548616876268
03:00:00873143877000861111874356457.50431723869819
03:15:00876058878708873514876728121.40634872876272
03:30:0087690588112587550087987679.48743453878906
03:45:0087971888199487879088099960.02407595880573
04:00:0088320088821088300288500066.49112751885811
04:15:0088500089105088411089009793.23063638887631
04:30:00890440896700889655894889117.51407177893541
04:45:00894377902276893000898649168.92020637897963
05:00:00898971901899893879895651143.63939075897746
05:15:0089568590444189554290372563.43748075900749
05:30:00903725905000899516901470158.78193948902828
05:45:0090076890300089733090200083.68732513899675
06:00:0090172390354590000090000230.26846253900969
06:15:0090000290149989780189812834.40854883899667
06:30:0089801489996589779489873317.08573786898740
06:45:0089868090082289831289953320.95897268899571
07:00:0089953390199789953090120028.64617686900840
07:15:00901444907000900900903057127.27384940904642
07:30:0090301090419790120090355448.02736856902664
07:45:0090355490466690220690330120.89740772903504
08:00:0090330190389290187690219930.47004724902852
08:15:0090187890376590187790284818.67722312902889
08:30:0090284890324490217690257518.35566953902710
08:45:0090257590462190187990257836.56781689903152
09:00:0090257890303489877090141942.91719755901193
09:15:0090128390137589811089814560.36807390899774
09:30:00898145900131896852897125125.62325105898591
09:45:0089714789953489700089820054.53344680897978
10:00:00898262899329895111897610121.97881169897013
10:15:0089706689900089685489899459.79498174897949
10:30:0089898889923189750189858253.63428844898612
10:45:0089858289900089629989772247.80948673898052
11:00:0089772289986989666089949743.62010894898723
11:15:0089949989969789800789889062.61892219898937
11:30:00898889899039896932898004160.27583585897806
11:45:0089802389901389646289731941.34764985897466
12:00:0089729989799089700089716548.15554640897417
12:15:0089716589773389662789700054.74930419897282
12:30:0089699889761089671989706063.67442496897011
12:45:0089706089773589676489757749.37607108897286
13:00:0089757489881089669189819979.67917299897955
13:15:00897810898195892001894000104.76555418895533
13:30:0089400089981889400089793996.00402073897460
13:45:0089804189888189701289807430.24456177898019
14:00:0089807389843989596689800028.32706510897528
14:15:0089800289928789770989820029.21502362898594
14:30:0089820089999989800089850021.63201269898921
14:45:0089841490141089704690086487.25234148899638
15:00:0090057790255790026690174585.09122066901743
15:15:0090174890227490085990198737.35917301901745
15:30:0090158890299990000090100060.93306117902041
15:45:0090100090139089924589990475.82255292900132
16:00:00899805900700897001897500141.17239811898376
16:15:0089750089994089741089920598.04942645898338
16:30:0089920590090089870089946532.42048190899442
16:45:0089946590031489946589964574.97840843899907
17:00:0089964589964589800089815067.42927164898668
17:15:0089815089836489578289700076.92679137897171
17:30:0089700089826989550089764728.96552293896606
17:45:00897633897650891000892599126.20388396894459
18:00:0089259989569088999789199788.34938456892728
18:15:0089151289299988711989181186.61838879889718
18:30:00891811896090890376895699220.29541996894630
18:45:00895698898364891711892397181.05975133896320
19:00:0089239489343189099389099662.53207651891866
19:15:00890996891310886001887183159.85255185887945
19:30:00887305889145883923888674137.03214073887073
19:45:0088910488945088524088680189.70238300887435
20:00:00886886888998885500887000106.67778743887533
20:15:0088700388756488553688706951.20770476886802
20:30:0088724389262988715488976284.44613158890465
20:45:0088999789093088756888894168.12276121889437
21:00:0088897088909588579388646051.97214923887422
21:15:00886526886791877070877866173.99427268881468
21:30:00877968880000867800870595330.12893882871610
21:45:00870595873000865000869743159.28651717869457
22:00:00870194873000867020873000129.31338486870273
22:15:00872997876046870460873497131.09380020873318
22:30:0087359787701387300087515096.82178996875596
22:45:00875151875552863555866199199.03880333868437
23:00:00866199870000856588870000284.35074443862984
23:15:00870000870000864070865641117.58550657867039
23:30:0086573086815486419586544388.71275012865745
23:45:0086557886579086043786421782.37864442863179
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.