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
00:00:001103914110600010976181101349143.465319471102210
00:15:001102289110528010987221099014100.205510241101990
00:30:00109900011000001095004109618671.696582521097627
00:45:00109625010971851095100109653219.859756021096168
01:00:00109668010975011095000109657438.581363511096263
01:15:00109657410988391095898109752424.105617741097674
01:30:00109750411006931097504109966426.535427651099400
01:45:00109864310996451095890109614418.265510881097861
02:00:00109659710986361095525109738423.110841821097420
02:15:00109838810984071095418109621314.170656981096328
02:30:00109679910984961096461109755812.518139341097094
02:45:0010975371098675109683210973296.516089051097632
03:00:00109723610983831095660109655810.259183551097328
03:15:00109584910979291095500109710116.034882551096626
03:30:00109691010979631095445109679220.710330471096499
03:45:0010969541098430109628210969226.197400611097134
04:00:0010980481098048109583410958542.819205241097117
04:15:0010959771097958109595510959658.155867821096789
04:30:00109596510961971095000109592914.539612861095456
04:45:00109592610975291093340109741932.335393201095434
05:00:00109748810999421096873109994213.255157051098054
05:15:0010999121099958109698110975358.503958741098482
05:30:001097551109822010838901091899103.132692121090758
05:45:00109189910928121088475109160519.538699411090470
06:00:001091097109994410910231096131104.606164961095820
06:15:0010950051098104109429510965897.691466831096317
06:30:0010964891098918109614510985626.264099121097788
06:45:00109892510989251096106109754412.077840021097763
07:00:00109753711008901097537109921425.575422381099556
07:15:00109921411022811098584109970240.910263141100406
07:30:00109970211003511092930109630047.936470651095974
07:45:00109532310965001094727109538013.660573391095463
08:00:00109533010987271094002109865724.921789731095971
08:15:0010979721098491109577910974086.708631211097038
08:30:00109719210992001096499109899913.715852951098007
08:45:00109899810993001096000109735229.765903711098295
09:00:00109736410998211096909109784719.410895251098200
09:15:00109784710992761094006109587119.017773661096384
09:30:00109587110972121094214109650814.964048121095410
09:45:00109658210984991095517109849922.867804601097226
10:00:0010984991098500109702610978468.083941161097881
10:15:00109796510979661095000109584117.407745361095755
10:30:00109581810967811094454109620722.265433131095905
10:45:00109661510974351095355109576418.192517071096114
11:00:00109579710959961094350109435014.838059811095131
11:15:00109410310944491091083109297335.727245691092566
11:30:00109283210954891092700109389511.341217781094685
11:45:00109383010938831090000109205426.038996391091552
12:00:00109200010920001085672109012335.965575141088594
12:15:00109000010923401088500109231020.421476351089588
12:30:00109229710932741091210109224424.303209771092572
12:45:00109194210935001090325109350021.124957621092453
13:00:00109350010950001092900109352711.389948671093813
13:15:0010935181093851109108210927748.862337661092291
13:30:00109275610927741088610109111614.410260511090413
13:45:00109111610916051089921108992111.456210601090711
14:00:00109067510929581089900109247216.866346501091529
14:15:0010924711094420109170210942296.500099971093239
14:30:0010942211094575109230810926054.435247961093256
14:45:00109217010921701089211109133821.043273591091302
15:00:00109156210929701090496109076220.638686001091252
15:15:00109129810916951089743109049919.282698701090585
15:30:00109060410927471089005108996735.723709861091208
15:45:00109000510905691089004108945611.204162841089996
16:00:00108900410890041081430108223890.681502521085754
16:15:00108268710890001082511108793629.808789141085306
16:30:0010883491088349108618710865869.816881331086950
16:45:00108661210880791085921108803822.733688751087152
17:00:00108726810873001082569108306235.038308601084460
17:15:001083109108312910665551071060253.687533931073984
17:30:001071059107108610650001068900117.670640391067763
17:45:00106784010697501064500106739229.831635821067331
18:00:00106669810695001065772106847946.467962841067802
18:15:001067908106852210440001051361397.224865361052701
18:30:00105129910531071048730104900080.729055561050752
18:45:00104906410554961048903105425861.831914151051784
19:00:00105425910555481051774105362148.269730661053917
19:15:00105356210568511051977105546058.627792701054152
19:30:00105550010563981053700105500048.906668961054725
19:45:00105542410555851051540105441040.869635631053896
20:00:00105442910577371053056105773719.115624161055560
20:15:00105707510600501055900105958830.000628221058069
20:30:00105958910614071058500105972663.763830201060536
20:45:00105950010601601056900105798086.211104241057662
21:00:00105797910579791052540105450029.407438481055125
21:15:00105446510572741054465105554816.259542791056128
21:30:00105551710563531050000105208963.039983901052245
21:45:00105243910542741048442105400070.183683171051908
22:00:00105400510575001053124105600143.419935221054474
22:15:00105689010575001055500105749723.526149651056583
22:30:00105750010578891055999105637311.333342111056841
22:45:00105658910571501054414105574520.897288201055536
23:00:00105580010558661053100105377926.907166691054723
23:15:00105383410559991053600105599920.217526311054632
23:30:00105597910569801054000105564111.874226511055737
23:45:0010558861056956105500010550007.087381221055372
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.