暗号資産価格データベース

2020年05月01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
00:00:0094450094670194358094520067.62623173945413
00:15:0094550994720094272094500085.36248385944936
00:30:0094505794558494094194281639.01275593942899
00:45:00942545943842936360941138115.81347441939964
01:00:00940686941000935500940010155.56541875938545
01:15:00940010940010930500933087133.83697589935678
01:30:00933812934920926950927649160.16349138930899
01:45:00927500932971925011930250110.94048924929159
02:00:0093025093224292793693123779.46437205930026
02:15:00931111931225922128923248193.63004106925684
02:30:00922956923756906000914101335.89771021915672
02:45:00914274923266900500916944399.20974165909144
03:00:00916664928419916041924012216.87543932922217
03:15:0092422993012192015192997874.54385073923342
03:30:00929625935610926012934538148.76941804931107
03:45:00935362935490925969929850101.23561314930508
04:00:0093307093441093094893271326.23690584933069
04:15:00932713950000932713949990238.85688021942042
04:30:00949990950500944130945760155.03863807947995
04:45:0094669894969894500094911360.90269579948052
05:00:00948901952000939441942200132.22649652947673
05:15:00942200947202936349938897113.71324015942148
05:30:00939039944054930680941731123.93213865938272
05:45:0094150094679493779994599968.73984121943016
06:00:0094599494599493962294030664.14891440942099
06:15:0094108094852094108094723537.06178189946085
06:30:0094753994792894466694600034.43085245946146
06:45:00946000946071937770940055118.51902778941226
07:00:0093970694083993477893643079.60135904937449
07:15:00936381936430926321933749175.72237526931469
07:30:00933834937465930000932035109.19393863933259
07:45:00931351939615931231939240102.01010108935032
08:00:0093907694150093112093241896.38498683935880
08:15:00932418932682926119930775149.28787465929802
08:30:00931129931525927000930517117.46978037929603
08:45:00930547930547922670926749166.59539260925879
09:00:00926504934500925418932891122.02893351930317
09:15:0093302893600092879593550095.12357713932455
09:30:0093550093900093450093832774.88928020936390
09:45:0093832193832193350093486351.84589574936009
10:00:0093550493767693533693702829.39774258936871
10:15:0093665194100093485593600193.05245640938143
10:30:00935998937068931015932580176.27207849935137
10:45:0093258093456093011093030196.32824314932139
11:00:00930106935590929000933986176.76519002933294
11:15:0093393193676193393193676196.86032290935246
11:30:0093644793896793513593513597.09764113937161
11:45:0093513593785993450093720077.36258679936283
12:00:0093779593883093402393489956.51270788937018
12:15:00934332935880930949933454133.64883561933291
12:30:00933790935561931000931293114.93992455933508
12:45:00931293933119930000931379176.00885714931418
13:00:0093078093646493066093609670.62749133933505
13:15:0093599693746493554593600089.22093366936387
13:30:00936298939630935998938718100.90281238937709
13:45:00939157943640937850942742157.82206543940624
14:00:0094274294293494002094135187.35772419941355
14:15:00941200947125940012947060204.69764691944945
14:30:00946061948463943080943842165.13602738946774
14:45:0094375094550094243094550071.54561396943882
15:00:0094528094577294026094152378.77230903942413
15:15:0094150094225893868394059738.38916754940359
15:30:0094108894350094059794350043.09127334943039
15:45:0094330094380094001394020241.29631411941980
16:00:0094070094261994070094129929.15616454941766
16:15:00941300941406935542937379135.12581366938486
16:30:0093737993955293622393844888.28215542937935
16:45:0093829194059093818494059022.45022180939537
17:00:0094072694332694072694246962.58789473942323
17:15:0094300594400093892493951066.47129133941525
17:30:0093951594200093948794166548.26599131940765
17:45:0094146094333094123094333032.34282933942292
18:00:00943330945856942500943698109.31936791944302
18:15:00943698944510941500941500134.76023792943339
18:30:0094160494472094073094450065.47188090942138
18:45:00944500949169943501948058108.10588128946392
19:00:00948169950000945570949769147.84549834948863
19:15:00949550950000946600947638108.35859238948989
19:30:0094801194946194526094679858.97600010947459
19:45:0094676195435194570195435086.81034208950137
20:00:00953790954690951809951809131.98395362953263
20:15:00951809960000951809959361143.64699862956096
20:30:00960070972000956590968500396.23285533964977
20:45:00968593969191954321962289489.40615879961448
21:00:00962290966018959032960150243.60303872962361
21:15:00960656960662952000953899167.05526547956320
21:30:00953899955679945001947032249.50556412948884
21:45:00946721950700945994950500157.46705545948821
22:00:00950500955000950480953001106.63859301952409
22:15:00952273953501944000945987122.76417166947620
22:30:00945331946893940001944500197.49657797943133
22:45:0094457594707094175094330084.39813343944753
23:00:00943408943900935840939665257.08711835939393
23:15:0093963894178393882494070378.64241493940575
23:30:0094100094144493624193937765.83071638938961
23:45:00939068947800938262946131136.31400486944216
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.