暗号資産価格データベース


2020年06月14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
00:00:00101673910184631015884101783823.287235621017395
00:15:00101773710182151017159101783724.753851261017877
00:30:0010179681018212101576910162067.432950481016633
00:45:0010161661016176101512110159474.472724181015748
01:00:00101594910164681013500101407110.802959401015198
01:15:0010140711015403101371410154035.758980801015046
01:30:0010153991015916101495110158843.664771131015616
01:45:0010160001016429101589810159954.112906781016190
02:00:0010160021016346101500010163465.480005081015459
02:15:0010162671016806101566610164534.528033681016284
02:30:0010165001017471101636910164286.160702681016897
02:45:0010164281016428101508510150866.522604721015743
03:00:00101508610165651015003101645245.953226301015292
03:15:00101656810165681014971101593638.399987781015425
03:30:0010159391016563101559410155946.498284361016073
03:45:0010165681016781101520010152628.368295121015968
04:00:0010152621015262101498510150000.622863601015160
04:15:0010150001015764101457010153689.664059811015038
04:30:00101539710200001015019101856849.855520151018144
04:45:001018569102035710098001010810102.358439411013462
05:00:00101145710114571006000100997252.808075621008695
05:15:00100996910136451009103101051929.022370951011937
05:30:00101091610118931009120101038432.181803611010236
05:45:0010104391011620100962210111756.540922841010479
06:00:0010111751012100101117510120974.309073111011996
06:15:0010120971013500101209710121774.788860301012796
06:30:00101245010136851012414101343211.006096081013051
06:45:0010134281013625101300010133472.179601501013194
07:00:00101387610153231013132101500022.094373781014395
07:15:0010150001015202101459710145974.509478591014776
07:30:00101459710160001012000101439616.039743311014282
07:45:0010141531015000101350010150004.897875971013982
08:00:0010150001016210101450010155236.651480901015395
08:15:00101555410189981015554101700027.745936281017401
08:30:00101700010190001015951101715237.615182081018049
08:45:00101715310190101017000101863528.580220841018222
09:00:00101900010196301017002101700235.434561621018567
09:15:0010170021017181101519210166859.424738561016276
09:30:0010163481017407101550310160217.937371441016090
09:45:00101604110196151016021101780984.462885731018105
10:00:00101780910179651016500101650022.761279671017480
10:15:00101650010165771016000101636716.609855181016200
10:30:0010160001016868101590110165716.687732761016294
10:45:0010166011017505101634010166188.353216491016815
11:00:00101675010179501016336101742314.299241211017234
11:15:00101742310182001017064101767825.735557361017747
11:30:00101767710177251016500101650016.070502001017113
11:45:00101707110174041016261101740424.935001001016906
12:00:0010174041017405101617110161716.236808991016535
12:15:0010162791016402101540010154909.158574091015863
12:30:00101548710159981015044101518212.488483651015368
12:45:00101518210154781014500101547814.591261991015129
13:00:00101548110167891015479101632410.038497021016054
13:15:0010163211016331101518910155007.832014011015795
13:30:0010150001015286101480010148007.326280001014859
13:45:00101480010157691014502101508113.335865171015200
14:00:00101508110163531014886101588722.413329631016090
14:15:0010158881016430101546310154661.996000001015960
14:30:0010154631015962101410110149418.824809211014969
14:45:00101482710154891014000101500011.532446431014831
15:00:0010152901015512101460010150857.160522921015062
15:15:0010150851016000101475210147528.632399001015339
15:30:00101477210155801013241101324123.017806681014157
15:45:00101324110133831010611101211850.007060431012003
16:00:00101200210128441010018101261125.791556221011546
16:15:00101222910135161011761101294815.688101901012727
16:30:00101256510139231011799101179910.643699451012922
16:45:00101176710138441011410101278418.172860561012422
17:00:00101289910150001011000101456934.257553401013373
17:15:0010145691015200101400010140278.545887481014782
17:30:00101400110144941013564101407510.718442241014187
17:45:00101407510150901013850101467410.012124851014582
18:00:0010146741015116101450010147639.759566031014676
18:15:0010145001014555101357110136306.835309731013867
18:30:0010136301014061101337710138103.943720931013730
18:45:0010138101013970101299010135075.450620281013353
19:00:0010133981014759101299010144748.327900261013811
19:15:00101453510147391013782101406410.853461011013933
19:30:00101405810147391014019101406511.772999001014137
19:45:0010140651014611101401910145772.911270001014252
20:00:00101449810158891014000101588717.427081631015260
20:15:0010158871015887101525010158696.857842681015555
20:30:0010158681016283101541110154119.625917841015845
20:45:0010154111015499101482110148776.841495601015233
21:00:00101500010158361013702101532522.539127021014851
21:15:00101499310154681013300101381616.421374051014609
21:30:00101330110137921011000101188927.860771021012145
21:45:00101188910130131011000101290713.661212771012162
22:00:00101290710129071009000101001658.653770611010389
22:15:00101001610119441010016101117111.481090531011158
22:30:0010112011011201101001610110839.206579681010648
22:45:00101101110134491010249101207131.888206821011913
23:00:00101206810128341011238101173710.032749411012074
23:15:00101173710119941009251101038926.055045691010169
23:30:001010096101067310020001003938281.481060251006186
23:45:001003735100632110012381005169186.631898051003587
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.