暗号資産価格データベース


2020年06月27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
00:00:00976300989000975499983520261.75544035984425
00:15:0098364098441297975098054486.59999491981260
00:30:0098103098310098076598239119.99638404982054
00:45:009822599822609800009819688.12029810980870
01:00:0098234798250097820497849122.21714697980495
01:15:0097879698133097531198000036.55084632978142
01:30:009800009806509792339794707.40456834979893
01:45:0097943598137097943598086210.07268524980320
02:00:0098110598372098050098222412.93321552982475
02:15:009822249834009816159817739.92916464982716
02:30:009820009828349815009819063.86617847982216
02:45:009819069823169805149811607.08685425981516
03:00:009811609821879801349818493.86288469981424
03:15:0098218798450098198198296718.64691459983428
03:30:009829669835109810009813597.13154769982235
03:45:009812459814699800039801905.62844349981274
04:00:009809069831359809069831352.42100000982030
04:15:009831109831109812059818206.86947798982199
04:30:009819859823659792509823658.91760099980672
04:45:009824339837409820209832156.75915269982879
05:00:0098322198831998322198632536.61619675986307
05:15:0098589398634498418298591014.38251008985562
05:30:0098591598761698469398697825.18625049986075
05:45:009870759878949865779865779.39411642987429
06:00:009866739880109865449880107.30535570987708
06:15:0098801098801098596598596513.16481806987068
06:30:0098596598651198471498471410.95444453985723
06:45:009847149856109843959851015.92914657984982
07:00:0098510198738898510198699518.89199400986746
07:15:0098699998699998426098426010.38214356986227
07:30:009845719855519832279855515.89820205984297
07:45:009855899860009838469838468.79919156984934
08:00:009847359848099819359825604.46358361983155
08:15:009827499841099827499841093.40057202983457
08:30:009841099852459838889845766.55080446984834
08:45:00984500985121983035983990110.25422531984402
09:00:0098427098455698011198146156.41622087981916
09:15:0098146398150097910097985622.88450789980072
09:30:0097972497980697850097850012.76149413979207
09:45:0097855198166097855198150016.76908718979951
10:00:0098148898228997949898001078.06203383981138
10:15:0097989098092897810098065425.40497267979334
10:30:0098073698250098073698128413.85700023981742
10:45:0098125098278098113798261721.37307370982122
11:00:0098268598301198052498136915.36608349981707
11:15:0098136998220598038498040314.96237545981817
11:30:0098040398040397945097946014.52764672979876
11:45:0097946098170097923198170017.61835451979774
12:00:009819909820739809619815438.40879342981438
12:15:00981543986500981543984057143.03323026985240
12:30:0098405798617898405598412023.60973986985040
12:45:0098408798450198332098345640.88498909984000
13:00:0098356498592398336498350218.34045231984573
13:15:0098350298473998270098270026.90480374983685
13:30:0098260998277098110098277015.78040508982031
13:45:009828099837799823329835006.20179186983144
14:00:009835009840019821399821399.70214623983365
14:15:009824379832609820739830398.87671646982610
14:30:0098361098497098326098485911.17996395984082
14:45:009849059850009838509842847.48992900984420
15:00:0098428498507698290398358223.61008137984110
15:15:0098358298493098279998493030.14560429984142
15:30:0098486998745098483098611142.99096504986299
15:45:0098611198677698510198580213.56653321985744
16:00:0098617298692398516598549813.58258600985991
16:15:0098549898620098377498468117.14179939985082
16:30:0098465598561398405998487811.38812678984759
16:45:009853109859309848739858006.39352064985300
17:00:0098579898646598569298569411.48122968986076
17:15:0098619898685198569798648611.16697686986279
17:30:0098686998802298500098592530.45936345986398
17:45:0098514098549598301598382528.93840281984201
18:00:0098382598446098274998406916.96046997983608
18:15:0098380498406998250098333013.62708634983282
18:30:009837239844409831939833707.60044630984003
18:45:0098337098366498180098275119.81030361982591
19:00:0098263298346798178698269114.77278382982709
19:15:0098272598399098170098399043.00485644983455
19:30:0098390398481898288798454415.96041158983943
19:45:0098454198456098200198203914.88455157982788
20:00:0098206098220998120498120413.26735246981584
20:15:0098113198262198085098257911.79287012981751
20:30:0098256598650098178198490025.19882270985290
20:45:0098492098599998350098364817.09687191984720
21:00:009836489856569836059845608.75209690984796
21:15:0098450098450098300098300018.26769065983646
21:30:0098300198409998215098311225.06998105983050
21:45:009831379841979831379837609.03519021983762
22:00:0098376598520498376098484816.74457734984511
22:15:0098481698520498300098352716.43182599984307
22:30:009837389842079830009830119.13368722983460
22:45:0098300198382598211098330015.04224289982730
23:00:0098330098333298075098075013.09427188981994
23:15:0098075098379098023598250039.37918485981978
23:30:009825009838979825009836005.43966114983433
23:45:009836009836009821319823616.68985790982623
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.