暗号資産価格データベース


2019年08月24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
00:00:001103914110600010976181099014243.670829711102120
00:30:00109900011000001095004109653291.556338541097310
01:00:00109668010988391095000109752462.686981251096806
01:30:00109750411006931095890109614444.800938531098773
02:00:00109659710986361095418109621337.281498801097005
02:30:00109679910986751096461109732919.034228391097278
03:00:00109723610983831095500109710126.294066101096900
03:30:00109691010984301095445109692226.907731081096645
04:00:00109804810980481095834109596510.975073061096874
04:30:00109596510975291093340109741946.875006061095441
05:00:00109748810999581096873109753521.759115791098222
05:30:001097551109822010838901091605122.671391531090712
06:00:001091097109994410910231096589112.297631791095854
06:30:00109648910989251096106109754418.341939141097771
07:00:00109753711022811097537109970266.485685521100079
07:30:00109970211003511092930109538061.597044041095861
08:00:00109533010987271094002109740831.630420941096197
08:30:00109719210993001096000109735243.481756661098204
09:00:00109736410998211094006109587138.428668911097302
09:30:00109587110984991094214109849937.831852721096507
10:00:00109849910985001095000109584125.491686521096429
10:30:00109581810974351094454109576440.457950201095999
11:00:00109579710959961091083109297350.565305501093318
11:30:00109283210954891090000109205437.380214171092503
12:00:00109200010923401085672109231056.387051491088954
12:30:00109229710935001090325109350045.428167391092517
13:00:00109350010950001091082109277420.252286331093147
13:30:00109275610927741088610108992125.866471111090545
14:00:00109067510944201089900109422923.366446471092005
14:30:00109422110945751089211109133825.478521551091642
15:00:00109156210929701089743109049939.921384701090930
15:30:00109060410927471089004108945646.927872701090919
16:00:001089004108900410814301087936120.490291661085643
16:30:00108834910883491085921108803832.550570081087091
17:00:001087268108730010665551071060288.725842531075255
17:30:001071059107108610645001067392147.502276211067675
18:00:001066698106950010440001051361443.692828201054283
18:30:001051299105549610487301054258142.560969711051200
19:00:001054259105685110517741055460106.897523361054046
19:30:00105550010563981051540105441089.776304591054348
20:00:00105442910600501053056105958849.116252381057092
20:30:001059589106140710569001057980149.974934441058884
21:00:00105797910579791052540105554845.666981271055482
21:30:001055517105635310484421054000133.223667071052068
22:00:00105400510575001053124105749766.946084871055215
22:30:00105750010578891054414105574532.230630311055995
23:00:00105580010559991053100105599947.124693001054684
23:30:00105597910569801054000105500018.961607731055601
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.