暗号資産価格データベース


2018年09月08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
00:00:0071367871573171305471390359.50637872714137
00:15:0071376571520071204771520057.49539280713605
00:30:0071538371637371306671502460.27647550714793
00:45:00715029715800708000709000194.32954461711390
01:00:00708999720555706999718970392.48290858715200
01:15:00718969719065714985715351126.14987969716720
01:30:0071504371707571388371388886.69407926715295
01:45:0071429671601571393771471942.27482655714874
02:00:0071465271628071250071341068.03913653713965
02:15:0071301271386571010071062486.71446457712248
02:30:0071063771336670925671248361.48337752711408
02:45:0071248371377071115071334830.66931388712163
03:00:0071345571378271134371200020.02756640712533
03:15:0071217971283671100071147219.49303753711788
03:30:0071115771266171115771249918.47984528712028
03:45:0071282171533071256971264741.67424306714174
04:00:007135407139497120497121969.36017365713287
04:15:0071233271357571195171249513.45560565712878
04:30:007127797146417127797142289.46740123713894
04:45:007142037148137133257133698.22711102714374
05:00:0071358771464771358771411817.56156694714221
05:15:0071411071461571285671372613.23263720713516
05:30:0071348571502271311471489932.09584739714222
05:45:0071460071677871438871646839.79339009715785
06:00:0071649471649471442171555047.00745913715335
06:15:007155507158417147927151189.58805431715466
06:30:0071511871645071392771487728.24771516714696
06:45:0071487871534471118371313831.85587434713102
07:00:0071309671344371022071064554.03140433711567
07:15:0071077171300071064671278934.36226802711946
07:30:0071286371408071208471323919.46373052713184
07:45:0071321871368171035071149930.72060083712158
08:00:0071136171299870985071232742.17891976711450
08:15:007123277130007123277128979.79874230712592
08:30:0071289871303871117171149112.25696159712200
08:45:0071149271226071037671158619.91621775711361
09:00:0071117971399371117971274028.40430664712890
09:15:0071273971449971273871360817.08941240713569
09:30:0071377871563671359871409853.01517550714909
09:45:0071410571460071357171410815.96228048713995
10:00:0071410871520171309571335623.77046981714614
10:15:0071336971450071321671369816.75201596714003
10:30:0071376771400071300071360321.24086619713441
10:45:0071361971374771221171289819.74381218712836
11:00:007128747138527128737134017.53756784713482
11:15:0071340371544771340171489233.59477601714827
11:30:0071500271533971445371513327.07310415715030
11:45:0071541971550271445471476412.62148214715000
12:00:007144537152587143977152587.21893458714738
12:15:0071510171530071260571277249.60644743713986
12:30:0071287271415671193671370938.27633214712783
12:45:0071370971436271281571336825.52425427713494
13:00:0071344671437771250071250216.52526631713428
13:15:0071250271354671217171319517.24928322712883
13:30:007133847138897128027138889.09627584713428
13:45:007138897139997135067136245.54064750713685
14:00:007136247140707136247138895.89789107713894
14:15:007138897140167132917136508.03675910713796
14:30:0071332271530071332271467322.93515570714782
14:45:0071446571550071425971532515.93499219715078
15:00:0071517571580071477571480119.45265217715295
15:15:0071480171688071474271626851.62361020715703
15:30:0071639471700071500071528752.91939598716056
15:45:0071528871539871381071498053.05521482714764
16:00:0071494771530171471871518049.29395273714857
16:15:0071530171581471470171484810.33770462715225
16:30:0071485571488971417171417113.69187050714529
16:45:007141987149697136437146729.95070719714250
17:00:0071467271598071467271580012.90140121715382
17:15:0071580071680071548971600421.11063428716165
17:30:00716003719071716000717065161.74334404717779
17:45:0071714571899671667271682448.56147628717583
18:00:0071682471690971500071625024.98267210715863
18:15:0071625171694571561871591122.26640279716256
18:30:0071588571700071559971689113.62575879716372
18:45:0071700071797571679871702227.36617403717333
19:00:0071721871721871613071687324.28091694716690
19:15:007168827168837165007167329.50380705716732
19:30:0071673271720771647971650011.21154358716808
19:45:0071650071736371600071692923.05304502716802
20:00:0071698771805071571071585135.28897363717059
20:15:0071590471656971400071541985.57861805715136
20:30:0071528371580671436371436316.14601498715244
20:45:0071436371544971377471490028.41853490714538
21:00:00715000715300708000711660296.49203076710794
21:15:0071197671386071100171200092.84224640712756
21:30:0071200071440371200071341336.92929278713155
21:45:0071321271350471207171330914.24069549712791
22:00:0071314671319771050571265052.67320566712047
22:15:0071262671335071207171290725.98552025712573
22:30:0071290771416171261571349826.87115601713506
22:45:0071346671378171284571362512.26717100713284
23:00:0071337271357671100071224734.21587426712154
23:15:007121007129897118287125928.64882280712497
23:30:0071290171298971013671257834.85623446711613
23:45:0071282971298971115471229921.02385750712250
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.