暗号資産価格データベース


2019年09月03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
00:00:00105479710551171048908105192997.025350781051483
00:15:00105190610533291050000105233719.107697671051701
00:30:0010517011052270105099110515008.100224681051566
00:45:00105107810520001049798105157736.782620331050771
01:00:00105173110543911051704105393422.066998161053202
01:15:00105393810555161053063105381135.064101971054571
01:30:00105381210552801051335105510829.254059391053260
01:45:00105575710575851052630105412427.626134851055051
02:00:001054897106231610545241059429130.938630151059792
02:15:001059375107201910590411070998282.844816751066668
02:30:00107099810749491068853107200078.201060981072812
02:45:00107260610726061069500107027354.268907671070875
03:00:00107169010755001070385107523852.876865741072359
03:15:00107523610812461075236107896888.110402011078933
03:30:001078965107900010741721075175150.973608291076729
03:45:00107600210779941075081107620432.398476611076258
04:00:0010758201076204107398610753905.010275501075351
04:15:00107542610769231074984107583910.299133481075985
04:30:00107584010799781075316107994216.517494701076766
04:45:00107975910828001079561108055326.535840971080931
05:00:001081452108978010814521086250123.677910401086191
05:15:001086992109777710869921097316152.455458801093008
05:30:001097864110798010975301100980394.453883591102023
05:45:001101501110488810954601104006145.166943991099148
06:00:00110395611039561098600110100069.953682001100250
06:15:00110051011057101100000110333479.156257961103505
06:30:001103333110800011012201103499127.112578431105602
06:45:00110349911080001100340110250083.951200061103779
07:00:00110249211060001100088110261273.466536611103151
07:15:001102602110916211000001107603124.506178201104471
07:30:00110759411076031105000110650051.011274661106264
07:45:00110650011066031101000110253864.645971501102968
08:00:00110228011039431101680110300086.108597551102558
08:15:001103000110350010972201100271112.038999821100486
08:30:00110149311015001097288110036075.416649881099504
08:45:00109961411025001099012110200081.140573171101290
09:00:00110155411063111101554110498548.085546681104677
09:15:00110430411076541104298110715143.837736471106730
09:30:00110700011070001103647110489624.153301051104676
09:45:00110527511060001104223110509528.337349271105070
10:00:00110451211048851102003110228632.821557901103487
10:15:00110203411028001099361110007326.548842971101143
10:30:00110007311017481096710109889645.775109941099031
10:45:00109842511001241096450109933055.782063951098190
11:00:00109930611004571097698110004844.990900841099238
11:15:00110004811005001097698109814537.804254221099379
11:30:00109819611020001097723110200018.969901661100422
11:45:001102000110615011015941104000112.699881191104660
12:00:00110405011068001103500110599252.360035221105255
12:15:00110596911110101105969110936599.495218891109000
12:30:00110936511141601108890110977181.566713941110805
12:45:00110975911097591104500110575583.546571671106651
13:00:00110598011081141105201110731219.761263781106761
13:15:00110731211073121104501110500047.081904681105836
13:30:00110505411054981102000110321046.235557981103566
13:45:00110324711056211102730110502168.479400391104266
14:00:00110500711084951105007110622844.649591071106950
14:15:00110622911078371103690110445643.584472801105231
14:30:00110445611050001103304110454143.101186941104844
14:45:00110454111068331102743110656338.634418131105390
15:00:00110661611066161104267110506231.388081721105375
15:15:0011048021105762110403811051378.607251931104834
15:30:00110513711054241103900110483222.756329451104429
15:45:00110529711054241104284110450016.371953951104814
16:00:00110450011045001101400110229838.528824061103553
16:15:00110232811026791101398110200024.420537011101836
16:30:00110192311043961101923110281566.510671581102580
16:45:00110230611023061099999110051166.909320071100721
17:00:00110051011038781100030110387326.206683971101887
17:15:00110350311036601101251110140610.960387891102340
17:30:00110178711026851100718110192136.441198501101728
17:45:00110192111019221100521110077858.312782531101451
18:00:00110077811021621100467110158328.476724311101172
18:15:00110158311021581096502109713337.708281581098450
18:30:00109713310993511095598109703137.057623251097653
18:45:00109774110990001092500109250045.486702651096354
19:00:001092018109732610904801097326120.159893151093471
19:15:00109732610985001095600109830561.050181031097120
19:30:00109827710982771096451109723354.322970471097266
19:45:001096877110250010965771101767139.783781041099494
20:00:001101520110500011004621102000377.335394961102757
20:15:00110200011071131101881110568768.237387981105283
20:30:001106215111186011062151108000121.372136671109554
20:45:00110800011080001103890110656737.862317731105753
21:00:00110612111065671102648110327224.620931151104957
21:15:00110399611081671103996110764166.989279761106410
21:30:00110703211080001105150110793219.711162331106442
21:45:001107695112473011076951123496286.259376911117139
22:00:001123373113401211199731131170366.518097891128766
22:15:001131363114100011313001134634339.174614961136515
22:30:001133762113722911312321134500142.651537491134647
22:45:00113400111357141133071113413769.239882251134377
23:00:001134600113518011319751132801136.680939311133173
23:15:00113280111349861131044113452867.839878311132850
23:30:001134495114070011335001137996102.997818691137061
23:45:001137505113999911183481127486252.950964811129540
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.