暗号資産価格データベース


2019年09月01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
00:00:0010195531020328101803710190253.842287141019311
00:15:0010195321020099101832410200573.033423431019642
00:30:0010200561022006101946810208946.764515241020862
00:45:0010212211021221102003310210576.772370521020594
01:00:00102125710214191018622101884711.436697371019361
01:15:00101884710209811018151102033525.516557001020007
01:30:0010203351021040101928410201119.574436021020247
01:45:0010206341021418101970010208487.801647561020356
02:00:00102072810229981020216102207227.475918251022048
02:15:00102196210229981021061102106110.334896361022039
02:30:0010212631021422101883010191246.367229821019773
02:45:0010191031021382101910310213824.651671121019933
03:00:0010213521021705101916810206023.977401951020808
03:15:0010206021021711101983810200793.772947441020842
03:30:00102020110205171018571101857420.888051971019684
03:45:00101859010202341017245102006923.607233591018419
04:00:00101801010194981017970101888211.128471591018812
04:15:0010180291018710101752510187104.135882361018156
04:30:00101801610205001017425101938612.895568561019357
04:45:0010193121019352101853610187461.429518541018884
05:00:00101841510185251014000101599526.499791141016331
05:15:00101511310156721008272101231696.389368691011692
05:30:00101200010141361010000101221315.467083141011854
05:45:00101131410119861004490101060665.504600581007103
06:00:00101060610137041007831101243621.225709291009729
06:15:00101280010192211012588101605877.894850541015543
06:30:00101611210220871016109102136147.005116861019902
06:45:00102201410270001021129102700093.567827701023640
07:00:00102720110298711021600102160059.925263581026406
07:15:00102238010244951022320102405720.161169771023439
07:30:00102448710244901021572102240619.804627351022763
07:45:00102285710241191022810102329912.163872211023448
08:00:00102324110239181021171102163719.975391521022665
08:15:00102163710226811021359102183516.599021101021982
08:30:00102210910223381020230102023015.858652251021426
08:45:0010203431021490101998310200018.986714531020471
09:00:00102037810225741019517102200015.755507301021102
09:15:00102200010234311021736102317010.291259631022837
09:30:00102349010239161021693102277611.182451601022900
09:45:0010227761023920102206710224439.350868931023091
10:00:0010224231024644102242310237998.817343191024005
10:15:0010237991024039102317210234909.567182241023703
10:30:00102349010244631023207102395814.139451071023818
10:45:00102419910244501022404102310014.632687181023637
11:00:00102310310236931022088102208813.701465081022877
11:15:0010220881022998102199910219997.468836851022214
11:30:00102199810228961021501102221611.076136141022040
11:45:0010223061022594102177710221212.122198001022273
12:00:00102248310235041022405102350010.886006991023212
12:15:00102379510237961022790102300413.878651571023147
12:30:0010233061023979102311910231438.018141161023503
12:45:0010231431023979102300010239799.393370031023358
13:00:00102397910250001023720102430730.391077741024331
13:15:00102418810249201022777102366618.083753111023858
13:30:00102366610242621023000102349416.955918041023598
13:45:0010235001024417102311310240504.503774281023863
14:00:00102405010243771022653102305613.659127221023453
14:15:0010230561023542102268510228003.643906661022921
14:30:0010228001023500102268510230009.431586631022974
14:45:0010230001023386102250010230077.946840131022777
15:00:0010227371023007102200010226207.136323781022480
15:15:0010226191023500102208110235004.168580011022993
15:30:0010235001024000102300010238458.752368931023474
15:45:0010238451023860102301010235224.889199401023472
16:00:0010235221023522102305510231002.785584871023268
16:15:0010231001024201102310010238055.001756721023679
16:30:0010235671024180102310110231014.107540831023648
16:45:00102310210245081022250102273918.541399011023272
17:00:00102275210234211022250102225015.487401031022770
17:15:00102200810227991020499102057936.368317821021770
17:30:00102120910217991016110102060447.668016351018950
17:45:00101993710214961019000102065518.780562721020190
18:00:0010205341020653101872710198167.477198331019408
18:15:0010192351020270101886410196049.068368221019713
18:30:00101930810234211019187102248920.265439161021751
18:45:00102248910228661021300102173015.595607181021862
19:00:0010218251021825101930410208998.674077431020582
19:15:00102097410219161019430102095115.798593861021151
19:30:0010215141021514101946610198435.056786611020689
19:45:0010197881020399101948810203793.227527151020282
20:00:00102037910214001020122102030014.473638441020642
20:15:0010203501021387102030010208514.392455521020635
20:30:0010208511021012101905010196887.272298571020398
20:45:0010197441019971101876710193198.462549671019351
21:00:0010193191019389101851710189998.794377501019189
21:15:0010189991020273101859410191158.640126641019329
21:30:0010191131020888101911310202504.275546081019502
21:45:0010202501020494101942810194803.070865801020046
22:00:00101948410197121018500101919812.558037071019003
22:15:0010195311020000101919810191984.867589301019589
22:30:00101919810195901017039101839321.219409021017988
22:45:00101824910191101017769101895810.911026711018604
23:00:0010185031018743101800310180536.858705371018316
23:15:00101805310196891017410101964249.001947041018454
23:30:00101923610199931018832101911615.172640871019415
23:45:0010195811019772101910810193273.640300001019372
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.