暗号資産価格データベース


2020年06月03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
00:00:001043811104407110339701034203422.032462201037288
00:15:001034203103774810148001020629620.722797731027099
00:30:001020629102997210135781027891303.953599541023964
00:45:001027891103127510256011029532143.460474361028898
01:00:001029501103275410255001030292154.206716841030295
01:15:00103068310315231027000103152375.149111171029245
01:30:001030918103130810250101026000190.667384891028341
01:45:001026060103022810259991029877102.507560171028624
02:00:00102987710312901028692103094477.704518261030237
02:15:00103079510318541029477103138252.497371881030785
02:30:00103136810330391030000103262240.669318461031393
02:45:00103262310370001032622103671756.564713931035594
03:00:00103671710370001035226103699843.102382091036138
03:15:00103687310379031033200103457533.595014781035617
03:30:00103405910365001033846103637216.627866251035038
03:45:00103577710363721034174103497224.044308271034526
04:00:0010349721035502103417510341753.175389571035043
04:15:00103484110375001034659103702015.395269691036321
04:30:00103750010378991035501103617121.962177271036633
04:45:00103617110370001034511103556516.633891481036235
05:00:001034907103541710295001031160125.332495281032682
05:15:00103118110330961030000103309635.631865961031881
05:30:00103308210332371032149103312318.968247851032673
05:45:00103312310360001032162103530038.895091391034295
06:00:00103530010359411034328103541212.794080121035365
06:15:00103546210367741034070103677439.403799411035072
06:30:00103680010386421036500103855162.254576421037386
06:45:00103855110385511035501103608343.483890581036864
07:00:00103616910385921035517103840063.495178211037417
07:15:00103856210388881033400103520084.291635841035344
07:30:00103464310366661032532103628867.582510541034424
07:45:001036139103643310269751031899166.874749311030826
08:00:00103221210332061030000103200050.359884571031278
08:15:00103200010352351031079103478439.339923901033103
08:30:00103430010360001034000103582218.221496511035337
08:45:00103578510384061035415103650048.806194121036968
09:00:00103712010377771034526103700937.631660651036347
09:15:001037033103781810346021035504108.378515001035979
09:30:00103547910363591032970103499648.399019491035288
09:45:001035004103599910325561034997157.975069581033910
10:00:00103519710354641031799103180026.921994551033352
10:15:00103206010326751030130103037034.202184571031463
10:30:00103055910314441030000103130547.289924471030194
10:45:00103130510316651030000103122850.777162911030650
11:00:00103134410321941028492103000765.044486491030176
11:15:001030006103150010290161030756145.634606961030640
11:30:00103006210322281030049103180924.311098911031424
11:45:001031808103222910301201030703120.734574661031132
12:00:00103062810312611030000103043825.441661061030283
12:15:00103049810316811030498103100141.379670741031388
12:30:00103128010315261029873103050083.381185641030875
12:45:00103050010315831030000103097126.884601531030788
13:00:00103096810321201028687103212057.277131511030146
13:15:00103212010329021031100103290276.636737241031657
13:30:00103293210337201031532103245529.302757401032527
13:45:00103245510330001030100103050034.073366001031803
14:00:00103097510315751030100103100049.816546321031214
14:15:001031000103104910215001026478210.418095041026565
14:30:00102644310330001026443103056498.346556821030868
14:45:00103057110340001030570103322063.680229991032640
15:00:00103348810349491032918103428132.768497601034084
15:15:00103444510350001032610103426122.948256141034118
15:30:00103428110355001032500103545552.793196641034233
15:45:00103500010355991033995103500028.154821271034995
16:00:00103486710359421031820103300039.298004471033239
16:15:00103300010337571032500103352019.108720431032976
16:30:00103373310364131032396103463357.749918871035156
16:45:00103444310349551033499103350029.742920021034236
17:00:00103350010357731033000103532247.486577261034173
17:15:00103550010355001034150103549219.820149621035132
17:30:00103549210362711034899103499221.358753201035710
17:45:00103500010354971032510103378527.035243221033835
18:00:00103378510371501033500103600046.363641371035525
18:15:00103600010372421035500103615123.065965621036379
18:30:00103615110368001034938103680028.189776411036165
18:45:00103680010369981035936103600012.417374271036341
19:00:001035829104284910358271041533205.433952981040528
19:15:00104203010442401040080104143491.750156081042769
19:30:00104143410436001040500104146439.294132111042591
19:45:001041849104659810418491043004102.608598411043345
20:00:00104292010436661041000104189759.596075721042441
20:15:00104200610430771040479104097535.028802431041451
20:30:00104096210420261039510104100023.195287151040794
20:45:00104100010450001040992104440566.790580611043617
21:00:00104450010476231043204104378294.017885871045150
21:15:00104378210450001042000104200030.042418171043512
21:30:00104215610439731039285104187785.642723931041658
21:45:00104112710445201041000104384922.298455501042877
22:00:00104384910451041043001104320439.780031681044273
22:15:00104330310443001042430104423633.952335991042966
22:30:00104423610442361041741104335031.265223131043166
22:45:00104335310439001041502104253518.662962951042786
23:00:001042535104384710350001036841110.153853131037835
23:15:00103684110406701036611103952337.234169281039151
23:30:00103952310399491037412103773122.467899351038226
23:45:00103773810430001037738104299843.146251721041032
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.