暗号資産価格データベース


2019年12月06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
00:00:0080577080645980300080300035.11159418804418
00:15:00803000803229796030797932126.34701822799424
00:30:0079770879890779530079566859.20695255797104
00:45:0079619779912079532379755554.84733759797982
01:00:0079767479950079600079690254.92295001797887
01:15:0079668379873179606079764028.90790026797500
01:30:0079754079771979309279415286.52262426795210
01:45:0079391779600079280179413939.27299431794498
02:00:0079369679492079048979223357.88867678792700
02:15:0079250979682079250979417067.52927142794907
02:30:0079399079889979399079700053.87853942796521
02:45:0079741379879079627079780023.51139743797381
03:00:0079824380318279796180013063.58621701800553
03:15:0080013080020079714879874041.49187218798467
03:30:0079836080092079790080092014.07491133799577
03:45:0080106080318079978079978043.54129756801072
04:00:007997708012917997708008000.17150000800613
04:15:0080080080188580039080187717.11563099801289
04:30:0080153780583980153780464958.33328514804359
04:45:0080472980539780227380227322.55457209803439
05:00:0080260980750080260880442158.32608272805280
05:15:0080442280442380236080248010.01833853803156
05:30:0080265080343880142080302414.85805123802478
05:45:0080294980428980216280265021.69564253803005
06:00:008026008038848026008038844.74407236803304
06:15:0080413980415379946280051257.48081103801521
06:30:0080014080200379957180150015.28837013801047
06:45:0080125080252080069080243516.95980000801867
07:00:0080243680570080200080569961.17083935803673
07:15:0080536080536080250080408531.02556088803969
07:30:0080407680486780172080333029.76479662803106
07:45:0080333380492080277980455721.67703859803671
08:00:00804525809000804525806880110.50681901807199
08:15:0080694080785380613080613057.13113058807033
08:30:0080613180617780333080556047.65104163804463
08:45:0080523280560580233580385847.77460512804041
09:00:0080420580423680000080243078.37336341801682
09:15:0080210580210579700080020096.07391297799103
09:30:0080020080150079996580014157.81223045800677
09:45:00800178802500799500801241107.67007958801079
10:00:0080182280236580074180123337.88075690801411
10:15:0080097080168080007180104030.73950282800669
10:30:0080104080759480050080556077.08520970804173
10:45:0080513980592980369780460137.34531673804699
11:00:0080492080767780491880551884.20153973806528
11:15:0080575080663280350180450075.35654638804800
11:30:0080450080450080218680229050.88890787802851
11:45:0080229080400080229080337337.49370013802978
12:00:0080277080390080171080332041.96407357802663
12:15:00803322804610802250803231120.97555261803379
12:30:0080315580512480000080000093.11025495802544
12:45:0080000080207980000080131347.86267675800958
13:00:0080122980123079900080000045.09195742799712
13:15:0080000080207979900080117335.70118820800537
13:30:0080172280339080070380134063.88286164802249
13:45:0080126080408080090680336480.64412655802440
14:00:0080336380336380198080279954.21562006802433
14:15:0080263180450080203180450015.61682103803336
14:30:0080409280409280266080278420.01207434803440
14:45:0080266080285980102080276131.79176487802080
15:00:0080243280311280161180224237.50390110802212
15:15:0080270980271080000080000033.29556800801007
15:30:0080000480155679733080013062.51710710799517
15:45:0080013080047179917079971916.72920715799729
16:00:0079956180195079887780147049.02824765800877
16:15:0080147080151280000080103823.65643499800592
16:30:0080103880180080005080005031.09226663801251
16:45:0080039480147179970880050916.70808401800241
17:00:0080049180180080017980049725.22839026801318
17:15:0080052780072579900079950019.26599768799840
17:30:0079950080063779786979786954.39128042798955
17:45:0079786979864479689579826628.75016449797987
18:00:0079822279826679456779635057.66292630796068
18:15:0079666379740879500079681219.43601886796084
18:30:00796698806140796349802460185.79082247802708
18:45:0080246080395179997280192782.32897378801942
19:00:0080251080327080104080116761.63688435801859
19:15:0080199980200080003080136726.67041212800959
19:30:0080157580157579723079859231.37846160799640
19:45:0079800079901779600179645214.50937874797338
20:00:0079645079771979354079643976.73699454795727
20:15:0079708879870079708879750032.32606417798110
20:30:0079750079900079750079853019.24534205798371
20:45:0079891979918879749079760010.07632786798117
21:00:0079760080083079750080083030.71423709799576
21:15:0080075280142079971080019827.31213565800621
21:30:0079973080200079952080152342.20594360800880
21:45:0080140380140379967280031611.59639566800682
22:00:008003168014987992507992506.48953100800078
22:15:007992338010007991008005998.21409125800038
22:30:0080100080250080031780039168.09587433801541
22:45:0080032880103879900080000018.02285790800170
23:00:0080000080178779959080122418.34242797800897
23:15:0080122480500080122480300066.07429392803396
23:30:0080350680397280200080205037.38397834802826
23:45:0080187580291680175080291626.26183453802468
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.