暗号資産価格データベース


2020年06月28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
00:00:009822389827729810029814995.11891808981933
00:15:0098119098273798100098118512.81907096981642
00:30:0098163498450097850398291152.58209422981489
00:45:009827929828019804669804669.15154371981823
01:00:0098046698138897650097769664.18108778978846
01:15:0097744697949997615397799251.67000468977604
01:30:00977883978390974100975538134.30551312975813
01:45:0097553497774197391897704531.43356846976060
02:00:00977045986855976650978311113.72235691981015
02:15:0097831297849197583597792430.76530807977098
02:30:0097695097739097410097530226.05664973975653
02:45:00974994975766972550974586112.56098251973755
03:00:0097450097579097350097499118.11574293974416
03:15:009751779761809742069745439.77784072975216
03:30:0097454997699097454897686819.62465601975903
03:45:009768399770299755719758528.37485750976214
04:00:009767089767089755999764540.99579094976185
04:15:009764549764549747039751575.11817743975422
04:30:0097508697508696917097029686.18286345971221
04:45:00969501971083951200961588490.02551187960380
05:00:00961685964690957086962214224.85210656961662
05:15:00962214965250961084962934151.19429771963051
05:30:0096291496380895983496319254.58459347962003
05:45:0096329296350096000096189641.93545835961688
06:00:0096189696440096189696349226.91814488963477
06:15:0096349196450096348196377117.40796587963898
06:30:0096377096377196116096150010.52402775962402
06:45:00961558977100961558973177145.63803800970082
07:00:0097317597527697100097316668.17976516973209
07:15:0097295097350096513596627085.13808987968322
07:30:0096683496861096537796730049.04782676967261
07:45:0096730096886196326096464857.69460157966229
08:00:00964813966583962000966487199.36302730965242
08:15:0096648796866996600096623194.67269598967381
08:30:0096648797300096648797073074.46024462969584
08:45:0097127097127096839996910016.46962235969355
09:00:0096900196951096645096750035.39491077967600
09:15:0096750396762896483896681355.79136789966225
09:30:0096668896705496500196500117.44954942966060
09:45:0096525896638596359896586041.67707475965156
10:00:0096586096694196551496631917.05680133966116
10:15:0096631996631996380396406813.80638345964578
10:30:0096392496503396250096382734.50476115964157
10:45:0096382796796096375396555065.58324596965251
11:00:0096555096591896375396414128.29203374964711
11:15:0096414196537096375396454928.13387387964397
11:30:0096454996550096398596550014.52251103964404
11:45:0096539696627296538496627113.49535577966089
12:00:0096620096695896531196558919.63281105966438
12:15:0096514996600096485496587119.22355966965200
12:30:009658399658399650769658397.28117001965349
12:45:0096583996639996375396639975.21293200964571
13:00:0096640096653496514496514510.49524580965708
13:15:0096514596552296420396499220.87779195965220
13:30:0096504896507296401096478915.17339002964180
13:45:0096463696600096400096600024.02779004964692
14:00:0096540796600096500296579610.42656320965640
14:15:009657949661499654009660375.69000017965638
14:30:0096617996670096601696620113.07850911966337
14:45:0096625196627696500296536322.23249651965589
15:00:0096536396845096508696779823.79540406966481
15:15:0096779896859796624896774018.28110556967885
15:30:0096774096961796774096850054.73243768968825
15:45:0096850197082396850097040918.35133984969490
16:00:0097039497181096838296871826.18135921970102
16:15:009687179691089678649684225.49519224968439
16:30:009684539691079683229687139.50712399968636
16:45:0096859497153496835197100024.80768843970111
17:00:0097100097118896872596944616.49241166970046
17:15:0096944697074096883796939030.25196187969725
17:30:0096939097071396939097049917.68078105970274
17:45:00970713977113970713974001229.53256965975108
18:00:0097426697500097313197400046.74927963974525
18:15:0097400097481897350097373328.24133937973908
18:30:0097373397650097373397607556.61124744975460
18:45:0097607497650097514797650025.35051613975706
19:00:0097650097729997512997539336.69540813976389
19:15:0097539397602697473997557719.93866700975216
19:30:009756909764949751579764217.76513709975720
19:45:0097642197682297397297401214.19560648975171
20:00:0097402797642297397097641922.01823862975065
20:15:0097640297650097523597585618.64352803975970
20:30:00976481977611974803975324107.21022232976519
20:45:0097549997577997334097456232.33245167973985
21:00:0097500097568797311197406219.12053819974098
21:15:0097407597454297117997199737.22072959972449
21:30:009715359733709715229733709.15422581972365
21:45:0097336997493197336897421121.47710910974076
22:00:0097446597521397349397447423.64908096974518
22:15:0097447497510997381497500020.91940129974308
22:30:0097500097500097303697377919.30717606974635
22:45:009732719743569732449738955.10971524973705
23:00:00974485986000974485983661278.92302998981103
23:15:00982545986350981654982665150.54916962983539
23:30:0098300098519098240698430048.33007656983629
23:45:0098410698700098311798454161.98330393985553
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.