暗号資産価格データベース


2019年12月29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
00:00:008000008001497990308000997.38068135799509
00:15:00800000803500797800797880119.74754046800679
00:30:0079820279912879666079792043.17468424797814
00:45:0079792079943979761579887015.99047589798742
01:00:00798400799180795157798621101.70804451797206
01:15:0079863380003079863379977721.41599955799315
01:30:0079988580102579888580039417.20919530799869
01:45:0080059980102579915680000019.95280502800061
02:00:0079987080048979918280000015.26680693799891
02:15:008000088003277994808000006.81611389799934
02:30:0079996980202579954580178024.65941635800726
02:45:008016658030258013308021169.78279481802256
03:00:008022098026298015408023445.78700400802136
03:15:008026778032208021908029809.58270519802739
03:30:0080284080374180057180058040.27625833802029
03:45:0080060080237580022580146029.97796330801186
04:00:008014608020008014608020000.52992800801988
04:15:0080200080372180196280303915.06320000802864
04:30:0080269080301480123980123918.91599146801855
04:45:008012398024098010008022956.42419663801553
05:00:008023188032878017928030107.18147063802579
05:15:0080299680299680208080240713.41607187802525
05:30:0080231280292580047080122319.68074481801368
05:45:008012998020258011878017593.86650000801641
06:00:008017598018418005168011934.10305811801153
06:15:008013278014558004588007962.41129199801059
06:30:008007968014678004418014674.26867331800859
06:45:008014678014678008008008266.63024246800881
07:00:0080080080082679840079993940.54135046799441
07:15:007999397999397982387982387.68429643798948
07:30:007981757997997980807988215.89170000798746
07:45:007987357997217987217993614.38255400799207
08:00:0079935380094079922080003019.34160000800100
08:15:0079993080098879927579981015.53810063800105
08:30:0079951480003479899079985512.37481052799392
08:45:007997718000007985917994909.63132300799099
09:00:0079872379934079716079805034.30715320798090
09:15:0079801479878979700079850811.02092577797763
09:30:007985087987547979487983307.89639932798311
09:45:0079833079944679833079833012.00175428798586
10:00:0079835279893679729879791524.24796512797901
10:15:0079753079847079693079713610.88047093797452
10:30:0079724279841079678279771015.56091334797865
10:45:007977107979477969647970004.92377493797349
11:00:0079700079750079650079750032.77269246796887
11:15:0079750079796079657079747134.84611995797258
11:30:007974707982837974707982838.58975653797951
11:45:0079793479843379757379800020.78142356798004
12:00:0079799979840679747079747018.72155853797973
12:15:0079735079788579720079749222.10360856797412
12:30:0079789879800079746679795015.94885363797809
12:45:007979507980007975007979088.70018387797681
13:00:0079784279800079747079798116.43925633797737
13:15:0079819979823079785179808014.04488574798090
13:30:007980827980847975437979992.98076725797924
13:45:007980007980007975127975133.84271187797572
14:00:007974577975137966907966908.13995800797045
14:15:0079700079700079607079700013.47849661796495
14:30:0079700079754079664079754014.79160900797112
14:45:0079754079900079739479900011.47216797797898
15:00:007991007996587987537992148.34256048799070
15:15:0079940079940079819079819015.98336979798789
15:30:007987377992417981317984706.93837925798852
15:45:0079851879929479832079929412.35188023798928
16:00:007995007998187991207996509.57429560799432
16:15:0079965079970079895079895010.43269913799326
16:30:007989507992817985707987359.41449999798802
16:45:0079874779942179865079915611.81204852798889
17:00:0079893080074179888880072837.09023234799809
17:15:0080021780072879960079980019.10279400799856
17:30:0079980080190079980080174340.01304997800842
17:45:0080189980360080128080358986.28288657802264
18:00:0080286480400079898179942950.42138717801245
18:15:0079907079948079810279846040.80293322798721
18:30:0079846079942779818379857119.63315594798676
18:45:0079914979931079765779804023.41862100798633
19:00:007976727991757976727990988.35831932798451
19:15:007990987997507986047991009.28010200799094
19:30:0079910079987479900079919014.34327000799211
19:45:0079917179938079879679908010.75302474799124
20:00:0079908080003679844379995840.99034563799594
20:15:0079979380097079979380074929.32593968800304
20:30:0080074980113080003180063025.17171561800644
20:45:0080063080113080027080079034.79888401800682
21:00:0080113080113079854079968935.99232451799633
21:15:0079969080100079969080049535.82490614800306
21:30:0080061780265780061780144875.49433444801791
21:45:0080144980294980133280229319.29234635802092
22:00:0080299880383080098080221062.93104565802321
22:15:0080228380555080152780521561.22152097804282
22:30:0080521580578280415080500074.62730876805187
22:45:0080500080800080400080728364.91986193805858
23:00:0080712980900080653280807174.80935496807896
23:15:0080756180896180695380896147.15783777807889
23:30:0080888780920080728080819869.27407939808241
23:45:0080821880821880700080735319.89289563807434
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.