暗号資産価格データベース


2020年06月24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
00:00:00102482510265001024334102646112.240275141025543
00:15:00102628710286501025761102850014.214631751027598
00:30:00102849910310701028005103031824.798293631029864
00:45:00103031710325161029783103250151.672064881031673
01:00:00103250110328671030403103131945.745149961031745
01:15:00103135810313581028500102893615.945083951029928
01:30:00102893610309431028594102936812.630470231029785
01:45:0010285001029870102839610288529.000517001029090
02:00:0010291771030428102886410290612.810614441029646
02:15:00102903310290331027501102842710.279622011028210
02:30:0010281771028483102750110284814.937895011027903
02:45:0010284811029388102848110293824.488998001029003
03:00:0010293881029530102765010276504.029888011028809
03:15:0010276501030100102765010301004.637207631028868
03:30:00102997910317101029979103125310.539999691030437
03:45:0010311361031888102815510291539.000889061029906
04:00:0010291531029950102915310294130.668100001029819
04:15:00102959310303761029100103000015.962368761030002
04:30:00103000010305701028270102840632.180716761029155
04:45:0010291281029155102775010280724.511290031028301
05:00:0010277981028863102750110286917.291462241028350
05:15:0010287501029917102838810288642.787660901029423
05:30:0010288651029800102809610281867.578919851028484
05:45:0010281841028457102600010264766.718558301027381
06:00:00102618410264951023000102508792.040590451023839
06:15:00102523210270331025232102569211.783262381026114
06:30:0010257281026789102570010267897.019971191026288
06:45:0010267891027930102678810271506.327972461027249
07:00:0010271501027943102693810276005.282043451027291
07:15:0010275981027828102650110268428.866542701027115
07:30:00102683110285591023943102448171.752565931025938
07:45:00102398110246701021870102409532.942838801023204
08:00:00102386710240001022226102371519.917346741022983
08:15:00102414210243991023008102383111.824205111023773
08:30:0010236301023999102300010234917.391099061023418
08:45:0010234911024951102345110249108.579790001024141
09:00:00102491010263591023925102500018.203748591025249
09:15:00102500010256751024700102512923.793230401025016
09:30:00102523410279991025234102650316.879982051026882
09:45:00102650310272711025500102562812.680750631026379
10:00:0010256321025695102474810251549.843791871025224
10:15:0010251171026118102511710261186.440438751025760
10:30:00102615010268081025956102680826.931026881026420
10:45:00102680810280001026808102785117.305955181027468
11:00:00102784110280321027000102720032.154427831027529
11:15:00102720010277731026563102765012.165489101027209
11:30:0010276501027773102735610277695.244810001027596
11:45:00102750010298631027500102950038.217671941028851
12:00:00102959710299001028000102850726.443112691028725
12:15:00102860410292591028001102810016.200310541028886
12:30:00102801610283541027538102812513.318069141027827
12:45:00102802010287711027126102850031.130176911028135
13:00:00102855610288271028046102804615.093967921028555
13:15:00102804710289511028046102879916.377924651028656
13:30:00102879910296001028272102960049.613426901028846
13:45:00102960010304491028948102925567.570461381030006
14:00:00102925510301611028071102902397.975543291029616
14:15:0010290151029500102840910287007.751799001029089
14:30:00102870010292281028001102902266.198633221028661
14:45:00102902410291941028341102879319.962180441028689
15:00:001028820103044910287001030437119.106893311029488
15:15:00103043710304491028709102910048.855166601029520
15:30:00102947010300031028962102927431.795064751029408
15:45:00102927410300671029274103001413.732729741029867
16:00:00103000910305691029193102999721.367984821030077
16:15:001030001103000110245061024506305.873522251026593
16:30:001024506102618010180001020003249.458621901021090
16:45:001020003102100010128521013948198.939939321016788
17:00:001013751101700510114001016643134.854214381015101
17:15:00101664310166441014632101580060.075678961015803
17:30:00101580010165611014000101593359.158819051015530
17:45:00101552410165551015150101515519.285882731015828
18:00:00101515510164421013861101456677.779244601015512
18:15:00101456610150261012101101449958.134640771013522
18:30:001014479101447910120001012784112.120517601013128
18:45:00101287310155001012868101544036.595318571014437
19:00:00101500010154621013500101541723.197927451014193
19:15:00101468310151071012974101380533.840435931013680
19:30:00101363210145299982901000992366.150698321003045
19:45:0010009921001500998661999000172.352041791000067
20:00:009990001002270998030100188875.561031721000189
20:15:0010022001002789999988100092687.073618231000925
20:30:0010009261001107995000998514147.34193623997237
20:45:00998487999328994438994985110.69808067996913
21:00:00994888999017990250998523175.82375132995200
21:15:00998630100001799852399950041.99483859999238
21:30:009994221002517999200100239063.698673351001312
21:45:00100252910040001001306100290554.200213111002529
22:00:001002996100665210023931006000128.834808251005113
22:15:00100600010061291004363100436375.000540491005346
22:30:00100400110043131002800100351649.389229861003450
22:45:001003516100399899848099924072.686099001001296
23:00:009985931001452997941100054969.348188431000067
23:15:001000549100054999642099786799.61289468998662
23:30:0099790099900099500099683872.77146465996759
23:45:0099652799850099389499389462.06074545995980
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.