暗号資産価格データベース

2020年05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
00:00:00101900010205001015080101650060.423844591018047
00:15:00101700010201161017000102011635.532085641018815
00:30:00102011610238401018875102283189.178827201021121
00:45:00102281810236601019137102265097.601744481020915
01:00:001022650102592010181111020000166.271678561021965
01:15:00102000010214101016681101759136.136360621018503
01:30:00101755710201661017381101888120.650924001018759
01:45:00101898610190001016500101720038.778584971017190
02:00:00101720010186051017132101805121.890052891017846
02:15:00101792010197501017835101827748.917916871019141
02:30:00101765410200001017605102000016.488378291018697
02:45:00102000010209041018801101918414.548737141019882
03:00:00101980610207661018000101890511.520694631019219
03:15:0010180321018758101728710175529.557879121017992
03:30:0010176771018899101645310164539.033001861017423
03:45:00101633710181181015221101541918.658311861016612
04:00:00101517510183901015000101734213.047096471017235
04:15:00101705710202931016118101800023.546898341018590
04:30:00101800110190001016911101750011.035989131017772
04:45:0010175001019000101684810176057.717018711017759
05:00:0010176051018173101662010175048.096018151017220
05:15:00101708010171261014450101513223.148712981016572
05:30:00101513210152001013762101408111.994308231014581
05:45:00101408110175881014000101700019.983773341016318
06:00:00101719110173121015780101578012.290776151016904
06:15:00101578010207401015050101515251.795394521017953
06:30:00101515210156001013500101544030.661033081014507
06:45:00101541010160001015359101559516.859878801015467
07:00:00101562210185171015622101851722.725557581016953
07:15:00101850310196441017765101960017.784826211018670
07:30:001019600102608210194791024634133.783874001023027
07:45:001025195102895010200001021739110.309451311023817
08:00:00102196510270001021280102606366.135446101024303
08:15:001026148103465010261481033260233.634754931031266
08:30:001033500103561010255001029850277.622695631031676
08:45:00102993010316901027505103138286.074071461029368
09:00:00103170610340451028000102972375.829004121031144
09:15:00102981810306501027044102776088.012796511028469
09:30:001027771103341110242741025301171.272955181029306
09:45:00102565610275001022760102300658.037076681025039
10:00:001023105102530210180761020074101.737427281021426
10:15:00102002410206001018065102000052.214325521019719
10:30:00102033910231081019563101956633.384535041021618
10:45:00101956610236221019503102288831.906071381021472
11:00:00102309910243231020596102064311.277368231022252
11:15:00102058910225031020001102250218.041824221021489
11:30:00102200010246161021253102236185.718354031023968
11:45:00102283510234661021500102200032.932068231022898
12:00:00102199910247171021999102277544.014558231023694
12:15:00102313410231341021000102118559.971480351022140
12:30:00102118510225001021020102250036.929201191021561
12:45:00102240010242001021500102250080.389879811022718
13:00:00102250010250001021610102405236.636412591023811
13:15:00102426110242611021579102188916.603269031022836
13:30:00102188610224491020741102074148.369985861021392
13:45:00102109010218431018360101850035.722588101019981
14:00:00101850010199591017293101784927.983791181018684
14:15:00101732610210011016151102100062.232319721019103
14:30:00102100010227501020500102051133.479246421021952
14:45:00102051010208891019333102000045.289129241020017
15:00:001019929102055210190201020500106.115050311019393
15:15:00102055210229991020200102295258.787973311021431
15:30:00102284910237981021557102247833.011163651022601
15:45:00102247810226491020000102000031.128304951021200
16:00:00102000010225601018848102216864.122655931019981
16:15:00102216110225871020106102159069.655407291021459
16:30:00102159010215901020300102060326.657676291020676
16:45:00102012410215901019090102084752.053901701020428
17:00:001020843102550010192481025244112.467986471021892
17:15:001025268102792810116241013500355.674741761017410
17:30:001013331101930310106811017563112.259657901014793
17:45:00101756310175641013999101399949.117088641015521
18:00:00101399910160011012900101488698.874332531014568
18:15:00101488610161031013500101397828.928928811014700
18:30:00101370610167991012500101570138.755346231014528
18:45:00101550010155001013000101368034.982095571014247
19:00:00101350010155821011591101496251.934261331013750
19:15:00101496210154511013000101440045.163012331014291
19:30:00101404010140401010000101064571.620177971011804
19:45:001010556101055710037671004002136.875848031006943
20:00:00100431110085201002390100725288.190105981006132
20:15:00100725210092301005754100923030.606195131007329
20:30:00100922910096531007653100765321.220658221008927
20:45:00100765310082601006000100813333.950282441007289
21:00:00100816310118321005200101164968.997693321008661
21:15:00101192810130441010140101208028.179260231011574
21:30:00101208010122191010763101165614.997821921011497
21:45:00101187210120001007696100769638.272705791009380
22:00:00100817610130001006900101280035.855409741009306
22:15:00101254810130001010366101294112.875768311012098
22:30:00101264510126581010430101063315.513100351011578
22:45:00101078510164721010658101535748.876841311014623
23:00:001015358101950010143001016062100.418168861017658
23:15:00101606210183261015897101589735.786563161016982
23:30:00101649110175391014139101599670.336617011015279
23:45:00101600210176081014443101653236.131540671015886
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.