暗号資産価格データベース


2019年08月26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
00:00:00106093710663571060500106408241.196192771063180
00:15:00106408210655031062287106434051.979356801063887
00:30:00106432510649991061131106300030.901987561062446
00:45:00106282810638601061213106311915.297750771062569
01:00:00106267010691501061213106461079.659960231066048
01:15:00106459010667521059000106343082.359624151063092
01:30:00106331010642171061501106192415.115374671062985
01:45:00106195310633601061000106234814.911567851062507
02:00:0010619181064204106100010622358.244041091062420
02:15:0010623141064004106134710639809.624200241062893
02:30:0010631611064980106288010648844.879159781064134
02:45:0010642771064511106274710627474.469671041063464
03:00:0010627471063629106150010634758.100362451062369
03:15:0010635091063630106192310634554.579535591062476
03:30:0010634351064436106266810634017.836842621063752
03:45:0010640151064237106252210637024.310348091063325
04:00:0010642341064234106205010626009.817242651062619
04:15:00106251410630381057000105937452.411649151060522
04:30:00106004010610471055001105662256.346908621057269
04:45:001056798106834010513701061189143.584769031059251
05:00:00106100810613861056933105990945.089704791059059
05:15:00105992510599251053524105617740.765537561056608
05:30:00105600010585331054165105734534.219618351056374
05:45:00105802610583571052190105386419.742384921054560
06:00:001052954105978310508571052838115.821732041054495
06:15:001052823105475010402021052402219.799390891048148
06:30:00105081010521181047355105093673.587807181049826
06:45:00105004510531211048325105129247.596373251051460
07:00:001051201105611210475001051855117.740522401050643
07:15:00105268810551301050340105273237.219774331052247
07:30:00105274410534781050298105208115.404921061051684
07:45:00105198510573241051383105525245.785644501055158
08:00:00105553610626921055054105886548.271307881059427
08:15:00105916910617431056485106081220.017497411058901
08:30:00106032210620001057504106104128.690202371059854
08:45:00106054310669901059014106420149.496940311063061
09:00:001064204107867110641961077700298.141594841071257
09:15:001077600112500010776001108566690.899825691103776
09:30:001108217111664711055891108509155.101338001110610
09:45:001108510110874510975811102980289.987538771103095
10:00:001102947110855511029471106001208.494378981107237
10:15:001106001110861111048541107499104.801254931107687
10:30:001107499110750010980001100149120.533415471103130
10:45:00110058711025901098750110045456.079209281100308
11:00:00110050011042171100028110112140.065391481102689
11:15:00110111111011211092721109507797.666228871096451
11:30:00109544410977121090810109447468.663330851094123
11:45:001094474109987110935001096867106.816528961097743
12:00:00109612310997691096123109891646.677304001097910
12:15:00109891610995611096000109628179.883545721097392
12:30:00109600010969981093460109599141.749987781095363
12:45:001095163109599910750001083559174.037978971085959
13:00:00108336510934521083000108962599.525793511088658
13:15:00108961710896671084526108484429.738048141086112
13:30:00108573510879001084708108789227.405568561086112
13:45:00108796910900001086312108726827.999560051087906
14:00:00108784710878471080620108282651.046982361084214
14:15:00108282610848981080000108489822.865149331082330
14:30:00108463710885331083991108648382.091813541085784
14:45:00108648310890901084000108889520.968904551086050
15:00:00108889410916701087236108864747.706718951090017
15:15:00108795010903851086036108763934.951079791088309
15:30:00108763910898451086718108879611.423846671088373
15:45:001088019109350010865301093497120.192576451089743
16:00:001093300109900010919801092247188.918042651096008
16:15:00109239510962271090922109117262.945708131093655
16:30:00109112610939471089474109298040.571266491091261
16:45:00109298110929811090452109138727.404150351091387
17:00:00109138710937481088091108924954.667187611089920
17:15:00108924910918341086890109032062.461754891088997
17:30:00109032010943201087600109428245.624448231092181
17:45:00109381910961101092500109377441.526901861094609
18:00:00109377610949491091506109287220.473227141092853
18:15:00109320810941261091623109381217.697472041092813
18:30:00109371110990001093711109600097.343986601096254
18:45:00109600010966001093923109574460.461423681095161
19:00:00109579411018531095063109830287.411424031098330
19:15:00109760110981081095086109730066.759201071096438
19:30:00109688610973501092500109275127.443647141095644
19:45:00109273410950001091623109450034.895455131093224
20:00:00109431310973511094303109700052.684906301095731
20:15:00109699910977771093000109300436.616281511095468
20:30:00109300110954981093000109471915.751184791094312
20:45:00109478110980001094109109757939.693662731096597
21:00:001097854109947910950021096929133.226908411097433
21:15:001096864109900010956131097710121.353806331097570
21:30:001096733109688110930001096110169.810590891094012
21:45:00109611010976001095551109726986.639581931096769
22:00:00109700210978651092390109388177.435930571095670
22:15:001093282109650010891881095253197.049349461093470
22:30:00109530610978531095238109600656.709461091096964
22:45:00109565110973271094900109586881.269637041096080
23:00:00109539410960001093590109416345.536632491094915
23:15:00109498010958621090271109487199.360054581093111
23:30:00109451510949981091500109251327.452682741092646
23:45:00109200010943151091056109302532.486069661092351
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.