暗号資産価格データベース


2020年05月31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
00:00:00102839910283991024427102521069.473136521026015
00:15:00102521010275001023510102428529.182096621024981
00:30:00102430010261601024000102550019.924741541024909
00:45:00102547010285001024511102837815.724143321026136
01:00:00102839310284131025140102750018.930131531026898
01:15:00102784710285771026420102714913.612114501027638
01:30:0010270261029310102678910280696.703264051028272
01:45:00102809010296001027685102793117.591418021028770
02:00:00102792710279271025192102709723.603968121026536
02:15:0010265231026981102589610260607.800541041026410
02:30:0010260601027187102598310271866.959531671026720
02:45:0010271861028078102600010263494.609426841027183
03:00:0010261481027690102559110271052.685820411026337
03:15:0010274431028313102744310280103.601481501027846
03:30:0010279461028049102702610280493.129496271027590
03:45:0010274001027400102600010265548.343051591026777
04:00:0010265211026552102575610259165.834657791026154
04:15:0010259171027478102591710268436.533855171026951
04:30:0010268321027919102663610270524.727515741027157
04:45:0010279201028488102755410279971.957000001028014
05:00:00102799410282651021480102209672.218277441023920
05:15:00102214310233821021645102279211.996867861022319
05:30:001022935102307210138171016633114.884715501017333
05:45:00101663410192831014020101808037.332530761017349
06:00:00101808010203941018080101994618.915579781019752
06:15:0010199431020500101895110205009.417629051019967
06:30:00102016010205001018175101898412.540516051019375
06:45:00101883510242281018000102306923.827610061021512
07:00:00102327510280001021858102800036.929958351025234
07:15:001028000103151010274451029252128.328670871029826
07:30:001029215103950010276101039500194.233716941034201
07:45:001039500104635010375001046000280.935541671041785
08:00:001046000104755010420601044770128.833772411044035
08:15:001044775104600010390001043327106.610817691042858
08:30:00104369510450951041500104343874.685509461043018
08:45:00104349110445001042108104445441.979817141043451
09:00:00104445310448881040000104000077.241581951041980
09:15:00104000010421501039801104100052.086072961040998
09:30:00104069410415001038499103891149.759985151040327
09:45:00103910010410261037720104000051.920512601039293
10:00:00103979010418391039000103970027.893288041040526
10:15:00103970210420001039559104028648.522347941041015
10:30:00104049910405051038304103900047.293235791039560
10:45:00103911010405501037060103950130.948668541039200
11:00:00103960610396061035531103620072.142775171036980
11:15:00103620010389591035123103805548.920804171037432
11:30:00103762010391131037430103803321.661392101038237
11:45:00103800010395001037699103830512.538112121038777
12:00:00103874010387401035827103700051.819798031037391
12:15:00103700010400001035740103894043.695669931038250
12:30:00103923510392351032798103517385.485106071035532
12:45:001033844103450010300011032775109.215992851032694
13:00:00103250010350001031475103471353.152871691033156
13:15:001034702103471310270501028384109.447312561030206
13:30:00102802110322901027500103064757.250060191029740
13:45:00103064710320281030000103000035.886165011031033
14:00:00103038910321041029776103150066.849626241030891
14:15:00103070710351661030707103258339.054698541033539
14:30:00103264410333771030738103320524.905074641032304
14:45:00103325510333031030707103185221.582792171031412
15:00:00103156410318691029700103072534.916984171030639
15:15:00103100010321131029251102934829.380767371030079
15:30:00102901010314761028884103101829.676781481030232
15:45:00103120010318001028000102853048.050708711030245
16:00:00102861210324001025314103150059.405237411028734
16:15:00103150010330001031001103300012.739874911032134
16:30:00103251810331671031345103207130.167293951032492
16:45:00103215310325411030000103094413.095408951031206
17:00:00103094410322001029000103219919.312248331030475
17:15:00103219610324001029450102946222.112409571030594
17:30:00102955510298231027800102850060.941278081028797
17:45:00102862310289181026800102820721.571487721027729
18:00:00102800110302711023520102930080.722455411026915
18:15:00102930010310401029011103049718.985902341030092
18:30:00103046010309061029081102934014.578491491029649
18:45:00102939710310401028747102988626.835230611029875
19:00:00102999210325271029981103120034.528435811031398
19:15:00103094410315681029090103134824.754977031030331
19:30:00103133710328001030550103278215.840150951031512
19:45:00103278210349211031380103411733.075576331033131
20:00:00103427710348851031450103244554.149668431033002
20:15:00103244510324911031348103134812.254022671032098
20:30:00103134810335451031000103298440.354938551032945
20:45:00103268310339011031480103348017.594208771032695
21:00:00103313010379831033130103611557.063891751035758
21:15:00103611510371001033066103353449.700227401035245
21:30:00103353310335761030000103175145.798015411031602
21:45:00103087010329651030089103250023.775041571031530
22:00:00103240010324961029260102996328.619248901030877
22:15:00102926210344321026850103358596.531117341030205
22:30:00103420310342031030000103078335.113414681031506
22:45:00103078310312101029080102935039.880133381030214
23:00:00102900110300931026270102832355.147849141027750
23:15:00102782910291901025609102798239.103428841027356
23:30:00102798210291091026565102732625.940359431027601
23:45:001026990102702510204281021326117.368697641023667
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.