暗号資産価格データベース


2019年08月30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
00:00:001002156102000010021541010881285.191991281012237
00:15:00101000010159901008500101467592.844244451011644
00:30:00101440010159771011940101384940.832835521013656
00:45:00101384910146001011900101274013.162193311012990
01:00:00101358510154421011747101174733.873621601014476
01:15:00101174710123561009400101217045.387866421010968
01:30:0010123561012499101042210108628.033236231011415
01:45:00101145410126351009390101030820.897471881011100
02:00:00101128810119271010070101139018.709780431011260
02:15:00101144610139791011174101397924.897889721012368
02:30:00101394610171901012965101537347.831332311015214
02:45:00101574910172241015665101588915.734718711016395
03:00:00101603710206631015959101701334.416356271017687
03:15:00101701310171951015373101537312.239354191016357
03:30:00101576310168591015236101617515.377252981016126
03:45:00101646910164911012184101248113.545313971013913
04:00:00101248610124861007151100850045.415929191009835
04:15:00100890010129071007500101129761.718028781008920
04:30:00101083310122481009308101100813.085620551010302
04:45:00101072010132271010720101200043.245363671012321
05:00:0010126991013412101133210124784.959776351012623
05:15:00101168910119601010000101093411.440410551011116
05:30:00101073710132361010724101220916.750443771012325
05:45:00101216610150601012166101506012.829229071013723
06:00:00101500910168841014096101621216.802722021015381
06:15:00101621210166781014000101449529.238720691015286
06:30:00101449510152901010410101049431.712527541013109
06:45:0010114921014471101149210134195.909964141013218
07:00:00101307810137151011639101163911.240630831012531
07:15:00101154110130001010707101202523.662548241012177
07:30:00101135610122341010410101130922.799847921011375
07:45:00101100010124281010700101070013.369626851011353
08:00:00101107810111081007400100740121.205944721009627
08:15:00100741610129671007400101296723.174501461009848
08:30:00101237310142001010416101120029.998517061012435
08:45:00101107310122721008360101100031.673709051009639
09:00:001011004101530010073221008166115.492469001011517
09:15:00100814910095481006111100681826.274232551007933
09:30:00100681810070801004000100473750.021973421005485
09:45:00100523510082231004737100744136.716165981005912
10:00:00100732710073271000019100086657.006988151002731
10:15:00100136510036329967501002818127.34443930999497
10:30:0010030071006310999999100600131.771000271002921
10:45:00100591810069881004046100549721.629333411005668
11:00:00100698610089991005609100665727.694603501007552
11:15:00100660610067611005000100607116.637529371006030
11:30:00100606310069521004748100482526.255562131005683
11:45:00100474610058661003692100422976.362111461004856
12:00:00100422910062001003500100620011.402489481004255
12:15:00100620010080401005728100572819.653328531006914
12:30:00100636710099531006367100847023.265955211008020
12:45:00100912110091561007085100800220.541049801008065
13:00:00100800210080021005500100644833.768466341006687
13:15:00100666810082001006185100820020.638143921007273
13:30:00100869010106001007534100855223.217436811008808
13:45:00100862110100001007990100982210.442879291008916
14:00:00100982110115661008262100858977.175729601009809
14:15:00100898310100001008062100826115.694325101009067
14:30:00100875710100001008184101000013.827383721009372
14:45:00101000010114801009494101147514.331823001010451
15:00:00101147410126331009950101061322.949013571011181
15:15:00101079310145311010219101045155.039328301012812
15:30:00101045110110531008600100860016.586249711009761
15:45:00100868010095601008000100945820.195918721009132
16:00:00100955510117211008622101145322.156240081010214
16:15:00101038910114981009600101149816.207032091010545
16:30:00101102310114391008915100970124.717525781009451
16:45:00100914410104391009000100963811.913672261009810
17:00:00100958010121121008609101153554.660030071010733
17:15:001011373101799810109321012798146.181406181014961
17:30:00101269710149961012620101460735.880183271014138
17:45:00101466710165001013012101371349.842826701014690
18:00:00101358610159501012518101434119.615931691014159
18:15:00101500010197861014171101826554.403849201017523
18:30:00101750510197771016000101890332.331964261018040
18:45:00101973510210001018093101902364.049726871019550
19:00:001020078102500010199671023460128.960057641022782
19:15:00102339810241941021099102125041.548263351022971
19:30:00102140010214001018006101931331.392052111019486
19:45:00101937010209971018500101918211.895334311019645
20:00:00101899910193921016000101649024.772588871017649
20:15:00101677510189841016499101838820.712208891017817
20:30:00101841110205251018215102052520.565282071019690
20:45:00102100010213161018750101875017.008794301020084
21:00:00101876110203561018412101891740.666951791019380
21:15:00101891710194311017669101897012.978826341018356
21:30:00101897010198751016006101654436.286556591017229
21:45:00101654410205351016000101906535.513704731018446
22:00:00101906510198021016379101771823.760665941018610
22:15:00101750810192391016772101828315.835586741018271
22:30:00101828310197801017364101959825.870109561018405
22:45:00101959810217991018495101986330.713338721020182
23:00:00102046910205321018662101940015.995579331019323
23:15:00101940010199691016201101676829.390654531017508
23:30:00101676810180001016210101800012.180516531017143
23:45:0010182391018499101700010180006.007683951017596
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.