暗号資産価格データベース


2019年08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
00:00:001274896127672312281061234000377.015718391245521
00:15:001234178123873012269001234260164.732633051234617
00:30:00123412412381371232065123282651.789636471235223
00:45:001232825123472012263801230853113.886257091231183
01:00:00122960912348801228642123098851.596278381232198
01:15:00123098912325251225860123033956.894261661229600
01:30:001230603123061012177171219900167.478533271224372
01:45:001219890123127012100001231000214.275801101221217
02:00:00123100012331571228805123159938.292061221231450
02:15:00123159912326651229123123231523.827187871231089
02:30:00123257412430101232344124301065.131009161238328
02:45:00124194412479881239404124721188.991676301245094
03:00:00124795812489941242931124632436.815591001246227
03:15:00124578712495781245787124861122.957328911248098
03:30:00124947412495251242692124269220.882514341246067
03:45:00124269212450511241961124228026.975860061243453
04:00:00124101912426601239293124118116.837451361241533
04:15:00124118512480001237805124632839.280948541242957
04:30:00124753612494011244550124850035.123025671247255
04:45:00124928712495261245429124930225.663444411248276
05:00:00124816112545801248161125378463.056719991251813
05:15:001253784126377212533831263436131.902389521257930
05:30:001263436126737612330201249568319.902516151250683
05:45:001249302126036012477781258000128.931252031254959
06:00:001258020126600012557901260433191.165456111262026
06:15:001260433126507812556031261216101.500268721262380
06:30:001261000126799912564001265489109.375861411263290
06:45:001265241127823012630101266659251.774836671270010
07:00:00126665912752191262679127145895.724861151268966
07:15:00127100012729501267623127100078.239497891270363
07:30:00127100112725311263498126712895.569770601269474
07:45:001267142127488812595901268741183.453862791267195
08:00:00126794212723001266862126932437.307219941269046
08:15:00126921712740001268065127050074.058007991271318
08:30:001270483127048612553711265163197.078734891263621
08:45:001264000127315012640001269227165.664457861269871
09:00:001270199127450012650001265000147.616916191270563
09:15:00126500012676701260000126521094.222610751264307
09:30:00126427312655001259415126343458.028945401261819
09:45:00126343412701331261004127010854.412081671266934
10:00:001268225127100012607891261500100.075202251266331
10:15:001261157126599012589011259207106.024720021262445
10:30:00125920712608861256859125934741.402379991259230
10:45:00125994912633831258973126274535.511941351261318
11:00:00126299312655001260500126444036.413327781263753
11:15:00126370312642271260964126389438.254372361262978
11:30:001263998126694012629551263864112.561086461264948
11:45:00126386412653691261555126500028.277923211263742
12:00:00126502412700001264600126920050.406306561267302
12:15:001268645127000012632451265163317.998646941267454
12:30:00126525312697151265162126950086.101760841267954
12:45:00126949912697151264205126730382.296762801267791
13:00:001267302126893712576741261316170.138117571262709
13:15:00126131412649821259540126360045.592072821262358
13:30:00126358912665001263000126500049.740498831264681
13:45:00126499912665001262510126600032.791016461264841
14:00:00126548712661691262000126278525.417753251263934
14:15:00126267112638681261000126285644.625242561262087
14:30:00126239812653631262055126226627.663787911263800
14:45:00126313012649981259805126405835.940264001262346
15:00:001264441126449612509181256961122.630183461257177
15:15:001256958125750412458081250115132.314717761251542
15:30:00125132412555901246562125417067.739156151252062
15:45:00125422012572001251710125630839.123642911255045
16:00:00125630812600061255710126000036.500452251258556
16:15:00126000012602281255000125761471.531514681256967
16:30:00125716012571601251000125552135.873820111254118
16:45:001255083126157412543121261574109.229995861258491
17:00:001261574126700112595451263282133.187984051264051
17:15:00126350212641081261382126271028.804347181262812
17:30:00126271212649661260002126286752.233560641262315
17:45:00126300012643701256801126055943.165173651260845
18:00:00126064112646971258910125990096.692167531261246
18:15:00125990012625501255930125857672.919392241258971
18:30:00125783112610011257000125857330.977963731259068
18:45:00125839912597571254475125800038.968864671256744
19:00:00125858012589991252559125460747.550460521254760
19:15:00125451112585791254055125840042.866988071256886
19:30:00125785912579431252582125531449.081278321255486
19:45:00125531512569711254015125501237.114365761255824
20:00:00125498012583661250000125796885.276301681253359
20:15:00125794912610001257151125904572.002941541259396
20:30:00125811512581261253212125386328.762191101256039
20:45:00125416212575001250200125162233.763171461253475
21:00:001251622125860512450001256532171.452819411252621
21:15:00125650012612501256235125872368.163124071259147
21:30:00125867312596741256473125967411.416069211257554
21:45:001259948125994912505001254997107.471291361255573
22:00:00125499712555001251332125386540.730826501253511
22:15:00125386512550691251011125245838.761744901252988
22:30:00125243512542321245960124731083.697440361250550
22:45:001248666125255012370001237000156.329598181244144
23:00:001238699124442512323211237843136.581777251239213
23:15:00123797512440001235000123675566.702683901239599
23:30:00123711512423601237115124008671.533229641240269
23:45:00124027012448501240045124254437.252606871242810
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.