暗号資産価格データベース


2019年12月30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
00:00:0080752380793180485080560038.06128471806033
00:15:0080591780723280542180723212.34439101806109
00:30:0080747780900080710480900011.51758156808259
00:45:0080893581059680771880772059.68167719809213
01:00:0080800081104080740081003556.15526619809541
01:15:0081021381187580845980846161.62162746809892
01:30:0080858780975880843080882121.81882241808983
01:45:0080908080987580891080980313.59015054809401
02:00:008098038098858084178090008.44559252809423
02:15:0080882080882080658380750813.98410730807511
02:30:008075088083818072508080436.99177771807881
02:45:0080804380977780761080943111.76514574808793
03:00:0080941481080080937080937015.91257878810017
03:15:0080941081000180875080875011.86867268809398
03:30:008087238095008086508094277.22259410809179
03:45:0080945581150080899781144921.44230453810777
04:00:008108768112458105008105003.20379000810623
04:15:008105008112848102958110009.25870639810685
04:30:0081128381381081120781315133.60412306812858
04:45:0081284181708581269081580650.75226353815390
05:00:0081666081852081478081745236.01707098816755
05:15:00817603822020815999815999138.08866215819419
05:30:00816952818220809773811363126.72528860813656
05:45:00811446812528804750808850110.83396064808128
06:00:0080854180890280559080641067.73186145806989
06:15:0080684280795980555780717727.50988774806930
06:30:0080712580834080604080834026.54878912807145
06:45:0080844081027780796480886035.17152509809196
07:00:0080886081168580845381120416.74216630810403
07:15:0081120181250081080581250017.36126168811491
07:30:0081250081267381005281150033.35500954811178
07:45:0081188981240180819080896641.17416655809858
08:00:0080900081018080855180946016.29987265809610
08:15:008095798106008095008100007.78357174810074
08:30:0080972080972080850080850032.16687561809135
08:45:0080850080895080740580798823.63178961808369
09:00:0080798080844480200080200097.57649129804856
09:15:0080200080347780000080171072.61513427801953
09:30:0080165980354380149180320925.75655830802819
09:45:0080320980424480262280262232.96431585803668
10:00:0080298980368280227180230012.36117500802841
10:15:0080230080230080128280193926.10391772801751
10:30:0080213880368280194080368228.97377463803026
10:45:0080368280380280202080296719.81433992802711
11:00:0080296880331580247080247024.08664208802664
11:15:0080239980349980203180317516.02848780802721
11:30:0080318480360080259080297929.10187318803088
11:45:0080300080300080229180229124.05540485802678
12:00:0080268580276780155080155024.41321972802069
12:15:0080154980212580000080041551.77859189801034
12:30:0080020080208880001880181963.73982461801088
12:45:0080179280184080046080046024.22377583800917
13:00:0080034280173080015180152222.45023633801299
13:15:0080152280282080148380213035.62108877802235
13:30:0080213080403080139080308234.52025135802832
13:45:0080308780387180300080340917.94027549803313
14:00:0080340980378580289780361926.47834983803294
14:15:0080361980362880300080340010.89608982803303
14:30:0080316880352280300080320119.92118339803273
14:45:0080320280422180319080397017.56668985803738
15:00:008039708040938032008032007.59016022803608
15:15:008033008040988031418040275.87277833803787
15:30:008040278042218034008041113.99461409803714
15:45:0080411180510380361180426410.59568506804468
16:00:0080439480588780414780501118.55351809805115
16:15:0080501180635180478380601436.11782817805690
16:30:0080602280631680477080477138.01050436805344
16:45:0080478080478080361380447329.45147728804136
17:00:0080445980448080223580250423.83747879802952
17:15:0080246580316980098080198040.46924731801898
17:30:0080118780323680030080323630.34633418801544
17:45:008031278033938021548022006.54395544802725
18:00:0080281680368680216080300014.23646220803181
18:15:0080377480392780288880330012.01974238803499
18:30:0080333380345480018080059947.78732008801417
18:45:0080063480098279840079872947.74401787799618
19:00:0079879080062979809979996940.21053080799449
19:15:0079928580000079850079887927.84377672799158
19:30:0079879079905779508079549883.44232359796829
19:45:0079549879696479516179592053.07654475795818
20:00:0079592079750079558079677218.84717002796518
20:15:0079699679720379546779652719.78029182796180
20:30:0079650579752079567379752024.17379900796263
20:45:0079752079764579678779704513.84564102797406
21:00:0079704579787579670079786311.54725711797000
21:15:0079791579940979739979920020.44059680798576
21:30:0079919979944979807379898118.06160395798406
21:45:0079911079950079627079659826.44127038797827
22:00:00796240798130794593797770103.96554432796011
22:15:0079800079982979789579900156.53195316798881
22:30:0079952880022379815679868241.44810526799191
22:45:0079850079868279720079756620.63840639797693
23:00:007975667989737975667987809.36652122798396
23:15:007984857988387972817972818.62060000797915
23:30:0079753179753179458179502322.94875621795601
23:45:0079502379502379400179400129.82997924794573
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.