暗号資産価格データベース


2020年05月15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
00:00:001038791103902010342941036500108.712885431036632
00:15:001036714104161010367141040500113.149396031040184
00:30:00104006010420501038000103954874.110242251040408
00:45:00103948910445001039478104277674.957439981042749
01:00:00-
01:15:00-
01:30:00-
01:45:00-
02:00:00-
02:15:00-
02:30:00-
02:45:00-
03:00:00-
03:15:00-
03:30:00-
03:45:00-
04:00:00-
04:15:00-
04:30:00104150010427761038880104008361.475635651041090
04:45:00104050910420141036000103655839.853598791039305
05:00:00103629410375311033880103550031.545205701035629
05:15:001035553105529810355001053391243.760216601048821
05:30:001052985105888710287991035306416.186134441042190
05:45:001036156103750210302291036100112.191221371034534
06:00:00103564110371001031530103568169.840414911034536
06:15:00103508010375001034278103600124.306654971035793
06:30:00103640310465001036205104344288.909198121042708
06:45:00104349910482971043499104794296.437399181046014
07:00:001047809105179010440001047322145.008968471048658
07:15:001047321105220110417301043987109.046395761048128
07:30:00104429610488701044296104700684.793924151046592
07:45:00104722110489331045492104582230.300916641047218
08:00:00104581110496981044285104800035.527483631046743
08:15:00104782010523851047601105134874.590299051050137
08:30:001051727105555510501401050533240.549557981053392
08:45:001050533105416610488361051000109.142404171050782
09:00:001051215105606610481631048763203.189602621051251
09:15:001048704104997110447971046500108.342137791046974
09:30:00104661410533331046214105110180.596293331050636
09:45:00105140310520471047101104914776.894593511049859
10:00:00104914610491461044757104603286.048923051047481
10:15:001046022104893210442861047500100.758099741046443
10:30:00104750010480001044390104800054.567051911046259
10:45:00104800010480001042540104411684.760396671045435
11:00:001044499104549410361881039697154.138501591039325
11:15:001039001103900110303001034019232.951899631033673
11:30:00103401910340199987081022297804.236575161013016
11:45:001021899102499710180471019106280.785832471021378
12:00:001019029102450010185821023787133.483365501021380
12:15:001023787102600510154831019489160.141235961021373
12:30:001018506102078010162931020780185.350418661018285
12:45:00102078010215001015000101511280.145427951017327
13:00:001016000101649010128991014555134.124101631014740
13:15:00101455510190001013710101576782.518590531017077
13:30:00101574510176991013520101548050.637389371015605
13:45:00101548010178161010500101171084.103061991014687
14:00:001011868101534010097931010685104.017326051011979
14:15:001010775101255810043401010718215.824548901008253
14:30:00101110110158501008679101572483.027021371012742
14:45:001015410102065510152501019332124.179756871018946
15:00:001018942102378210176461022602118.883062581021582
15:15:001022243102462410181721024200172.903086191021762
15:30:001024396102500010218981023000118.121990381023770
15:45:00102300010242321021564102400054.412949361022671
16:00:001024033103310410236371031632121.412225721029583
16:15:00103150010334451028130103000483.371940201031295
16:30:00103000410383641030004103700091.593514161035082
16:45:001037000104156410340001036544167.214914921037974
17:00:001036589104000010333001037500156.836555931037342
17:15:001037078103800010314901032255103.440785481034708
17:30:00103259210341331027480103413367.764417101030828
17:45:00103400010360001029200102965043.090750481032973
18:00:001029615103149810240001030082140.521639771027903
18:15:00103010010338321028254103223264.126714711031194
18:30:00103150010336121028998102933542.176999601031179
18:45:00102899810319861026054102933842.251890721029197
19:00:001029342102982410209051022844117.187756841024453
19:15:001022741102529210193501020460124.186721161022341
19:30:001020953102768910160061025500117.505205181021599
19:45:00102550010311241025500102587881.553328631028257
20:00:00102602310280001021500102561068.358738731024711
20:15:00102532510328561025325103248496.275855101029871
20:30:00103245010330821028265103047751.859346211030640
20:45:00103038710304771025800102627057.893393581027465
21:00:001026270102627010210371023048132.261637331023099
21:15:00102250010250401019300101951199.405035701022371
21:30:001019300102276010177771019602104.079339791019836
21:45:00101963510233291018810101881040.941237051021460
22:00:001018810102235710150001021888120.500409591018867
22:15:00102166410240691021664102336268.199518731022898
22:30:00102336210240901020014102202942.783455151022082
22:45:00102233610224581020068102162524.134682931021039
23:00:00102166810292281021668102716297.493249381026698
23:15:00102716210276831023896102614132.133189361025841
23:30:00102577110311871025471102945150.853663761029231
23:45:00102905510309751026000102694248.447208531028131
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.