暗号資産価格データベース


2020年06月07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
00:00:00105823010582301055555105714617.963704031057489
00:15:00105712410591991057124105742411.886227111058345
00:30:00105728210592821056889105811212.090918311058420
00:45:0010586991059108105778710583197.233225331058339
01:00:0010582341059497105747410589226.978984251058746
01:15:00105934310593431057859105857910.072749871058708
01:30:0010585791058579105688810570668.118201601057697
01:45:00105768110577871051682105468989.172396191054440
02:00:00105447410546871051850105275512.483962291052757
02:15:0010529101053659105250010533375.293412181053031
02:30:00105395810540001052959105340520.972786371053476
02:45:00105340510554451053405105480411.513599941054021
03:00:0010548041055456105374610549742.773531721054803
03:15:0010549741055000105425710549814.043000981054552
03:30:0010549661056548105424310560924.846296341056140
03:45:0010557701056543105550710559553.283499341055797
04:00:0010555001055533105514510553551.738890001055397
04:15:0010551371055712105458110557122.061329991054939
04:30:00105604410607231055848105965130.349494131059450
04:45:00106037310606501058982105988747.637068911060178
05:00:0010599851060237105813910588697.203541961059236
05:15:00105912810631231058651106258623.463490641061801
05:30:0010628401063123106046710618898.549905351061571
05:45:00106157110660001061544106376894.050423341064103
06:00:00106457010655711063671106367123.465756961064920
06:15:00106375410637711061429106254812.297511321062742
06:30:0010625281062793106130010626504.516444611062123
06:45:00106255010647971061643106270153.822543381062914
07:00:00106299910645451062200106250011.079735051063182
07:15:00106249910635291058421105980143.982019551060696
07:30:00106047710606871057115105750026.237019991058546
07:45:0010572001058998105715410585536.440602241058181
08:00:00105809010603031058000106030015.858824341059300
08:15:00106030010603881058636105960014.271581561059508
08:30:00105956710619151059110106083013.877787111060131
08:45:00106083010643801059788106089025.266673071062256
09:00:00106106510610651057630105878515.163588401058651
09:15:00105850010596201056231105916722.163364581057531
09:30:00105950010605001058563105969910.303936931059749
09:45:0010596991061499105956210614999.295179281060491
10:00:00106149910615161058555105889210.657903271059796
10:15:0010588921059298105871710592986.527245001059004
10:30:00105974510613571059745106085114.226809001060667
10:45:00106074610614991059373105959518.003039521060611
11:00:00105950010637701059072106254533.104385141062669
11:15:00106254510634481062150106313024.457748381062881
11:30:00106313010633901060907106135911.130432361061614
11:45:00106199910628301061328106200011.322639971061998
12:00:00106200010622971060775106142115.811201611061696
12:15:0010614231062298106090210618543.953813481061650
12:30:0010622851062645106169410619043.717927991062203
12:45:00106193710633541061491106225012.486938441062604
13:00:00106224910649861062001106320041.578095571063729
13:15:00106366410638951062150106231419.250738071062870
13:30:00106230110636261060850106135022.276048431062360
13:45:00106140010617691060040106083344.247499781060894
14:00:00106083810619721060223106125329.285504641061593
14:15:00106125310622131060500106068512.097288951061325
14:30:00106025210610681059500106030038.808872401059992
14:45:00106030010605001057881106008426.634121281059259
15:00:00106000010603001058888105947212.498366531059764
15:15:0010594751060219105864910602199.486007001059236
15:30:0010600631061360105980810613088.938331901060721
15:45:00106132710613271059977106041811.616203291060394
16:00:00106039210612001059678106001110.105284091060552
16:15:00105980010598001056900105928532.697524301058278
16:30:0010590161060335105860210599503.660710531059371
16:45:0010599501060100105887710598108.962383191059283
17:00:00105974410615001057934106000021.901131741060140
17:15:00105971010599421053211105500098.740465591055408
17:30:001055000105888610500001057020147.867310671053291
17:45:00105788610620021057181105940169.203755271059911
18:00:00105999910604011058151105816821.335767051059291
18:15:00105871710587261056419105722814.006683821057604
18:30:00105722810574981055300105625624.374933571056210
18:45:00105639810580111055500105553415.149687301056473
19:00:00105553410559621054060105596213.485797201054936
19:15:00105560010557201053000105500019.946440251054520
19:30:00105506410574901055064105604016.555126021056297
19:45:0010560401057481105581510562138.887187481056470
20:00:00105581610567091055500105670912.379836181056093
20:15:00105661210567091053396105389217.559488601054702
20:30:00105412310547501050720105205273.790558401052364
20:45:00105197710529871049053105026790.744505621050929
21:00:001050267105370010470001051721116.536222561049799
21:15:001051730105173010410001043600195.637541651045266
21:30:001043600104750010380001043985146.410863371042605
21:45:00104362610450791041660104313949.264292331043110
22:00:00104313910455481040620104275959.350481051043232
22:15:001042750104282610385701040600155.128909141040337
22:30:001040913104317510377201039715133.333554191040415
22:45:001039069104072610350001036823193.348768961037237
23:00:001036356103943210312801039001178.170550301035320
23:15:00103890010425001038082104100137.623549091040590
23:30:00104156710420881038780104000033.508337951040311
23:45:00103963910407711037273103727329.552905091038759
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.