暗号資産価格データベース

2019年12月23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
00:00:0078510878616978455578576621.39491487785558
00:15:007857207857687849877854839.84600000785197
00:30:0078535578770078535378664628.24307330786754
00:45:0078664678765078591578710213.66408426786648
01:00:00787090795000784400788930200.25182835789794
01:15:0079001379234078742079073081.35257016789765
01:30:0079065079200078858779080443.84704859790210
01:45:0079080479120278963079096714.26344373790311
02:00:0079107579109078951079055623.45589597790353
02:15:00790730797940790730795106116.01305483794348
02:30:00795090804180795050802403191.78210756800431
02:45:00803140807110798000800261150.23361101802641
03:00:0080026180257480003380173040.47007851801760
03:15:0080198480321080069080185040.69377839801845
03:30:0080184980388080184980388012.87256781802997
03:45:00803831813157803831809160211.03330741808671
04:00:0080976081519880976081465042.53347528813346
04:15:0081465081519981053081137575.48782222812475
04:30:0081196781196780622280812086.55449717809125
04:45:0080777681262280758581061067.67347893811095
05:00:0081050081560081030081560075.02295679813057
05:15:0081560081598081208681247046.55026770814052
05:30:0081257281350080944080990053.57434718810940
05:45:0080950081243080905081182034.41350087810767
06:00:0081195681265080880281034037.26279106810659
06:15:0081047081047080820080989038.24007208809188
06:30:0080989081249080948081150053.31063598811048
06:45:0081134881225981050081050035.84854686811715
07:00:0081050081120680881280881237.67404612810009
07:15:0080910080921480761080761339.65610546808259
07:30:0080761481111180749281080845.75225731809692
07:45:0081067081140080923881040624.46560190810226
08:00:0081040681398281039381300955.84255269812722
08:15:00812740817980812519815290120.39641392815291
08:30:00814850818888814290818500110.98987617817571
08:45:00818602822000817141821550177.83918371820145
09:00:00821694831455821694827927315.85223633827378
09:15:00827926834900827819830000179.04400389831076
09:30:00830299830300823320824890244.86124628826629
09:45:00824890826969824291825499221.42872054825352
10:00:0082549682924182501882865064.65690318827607
10:15:0082879982957682696582822257.47696714827874
10:30:0082850082850182507682663398.59161210826615
10:45:00826632834700826470832700174.60385586831666
11:00:00832699835000830640832534209.86691370833237
11:15:0083304583369982917082917052.60561212831425
11:30:0082917082963382700082800072.56904737828569
11:45:0082816882816882666082791822.67433827827400
12:00:0082791783078482761882955071.05559509829743
12:15:0082968583173482954183052350.33904095830624
12:30:0083034083113982827082879143.08323321830009
12:45:0082907283111482800083059049.44171946829707
13:00:0083051883100082881682935467.91020001829312
13:15:0082935482935482822782822819.37977776828760
13:30:0082822882853982728082762426.98297129827750
13:45:00827624829047826560826560109.53260889827444
14:00:00826559827440825480825881124.28636013826358
14:15:0082590082764382578382631055.13646634826451
14:30:0082634682927182633582729174.09058691828262
14:45:0082725182763282511882610054.84086666826276
15:00:0082610082721882500082649125.59118072826116
15:15:00826493826493820500821676100.96961003823394
15:30:00822286823440817888817888113.86374767820767
15:45:0081799981981681620081790140.60534402817938
16:00:0081800081928081721081928035.39335768818206
16:15:0081928082088081865882088033.83647141819942
16:30:0082088082200082001882100043.02226151821093
16:45:0082100082257382050082069027.42169009821403
17:00:0082067682200082001882141927.82767997821131
17:15:0082141982338782104182299831.57224756822270
17:30:0082283082473682244082311244.40575169823397
17:45:0082311282400082237382347225.20013824823195
18:00:0082346782346782148382182316.46393154822181
18:15:0082148082181082072482137828.49668952821101
18:30:0082137882345582131582345512.34137026822481
18:45:008234878240008229708237869.51758762823561
19:00:0082379482522282293582293530.34272553823944
19:15:008226908245088226908243628.61881818823116
19:30:0082405082405082240382395054.19566608823290
19:45:008239508239508228508231369.26844709823267
20:00:0082313582313682170982300027.24269776822500
20:15:0082264482680482257182566962.52308986824854
20:30:0082524082619482446982544740.29847951825163
20:45:0082633082750182544782632037.72295000826222
21:00:0082632082778782602082602127.26927125826797
21:15:0082649482650082481082635737.53760635825733
21:30:0082635782663182515082620036.09529528826076
21:45:0082610082778782565082761333.35899325826747
22:00:0082750083000082685282911065.04046098828911
22:15:0082910283000082817882998945.28672585829122
22:30:0082998982998982766082819950.60156403828697
22:45:00828204829933821220822800131.41051893826360
23:00:00822584824248817378822512123.70831810821491
23:15:0082252182467082249682467045.68774900823327
23:30:0082467082737682400082737668.06890520825661
23:45:0082706882855082640482800087.47720906827397
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.