暗号資産価格データベース


2020年07月06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
00:00:0097417097732097388297484343.30644284975797
00:15:009748269759239745009757656.99839547975157
00:30:009755789755789731499738976.51464085973913
00:45:009738949742759721969730789.92943427973469
01:00:0097311097386897200097321711.41843283972935
01:15:0097303897490097220197389910.72427869974037
01:30:0097389997439097305097305114.29718108973715
01:45:0097310997349697226397345711.36452386972746
02:00:009735529743029727289738785.30579901973823
02:15:009738789744269735009738137.51709048973871
02:30:009737739743649729739736232.86089684973637
02:45:009736389736889729259730001.30585777973600
03:00:009734339740899727719738122.25835000973552
03:15:009737819745009731709735592.00348817973873
03:30:009735799741799732369734145.54239712973477
03:45:009733619745089732829743274.35395869974026
04:00:009745309749009743919743911.42830000974598
04:15:009743949748469737839743534.22572372974380
04:30:009743539748209727409728262.71938331973965
04:45:009728279734009725719726203.43077131972897
05:00:0097261997323697140497206125.86703940972138
05:15:009723459725869719309721507.81732917972263
05:30:009721509725269716879724563.84046550972000
05:45:0097245697245697014997082529.25039790971409
06:00:0097066597196197000097000030.16036457970665
06:15:00970000970000961001966800210.33775853965318
06:30:0096680097549896404097307598.95854260970293
06:45:0097326497420997288997339715.53640521973791
07:00:0097339797644897339797587026.02620754975180
07:15:0097587097670097308097450058.78758873974452
07:30:0097449997599697384497457314.74421888974836
07:45:0097450197992397450197704678.60696970978034
08:00:0097749997950097616197673732.55549395977759
08:15:0097673797946497600097818727.67592727977871
08:30:0097830097875797682697682610.60751529977830
08:45:0097679697900097679697711648.26070776978475
09:00:0097711797897697663497700021.00719763978071
09:15:0097727097737197667197737116.13870280977042
09:30:009773719780009763569765015.38674939977221
09:45:0097718897823897651497698218.63090460977477
10:00:0097792097890197792097880016.58972550978445
10:15:0097880097967997853897860522.15438045979037
10:30:00978726980356978726980356159.57733823979669
10:45:0098035698040397953198039933.42119470980129
11:00:00980399984000980399983300179.46096768982685
11:15:0098354898389998180098227229.13428533982620
11:30:0098200898328898041098050763.12829845982480
11:45:00980507981973980000981000110.70879925981166
12:00:0098100398157297910998012019.06916172980191
12:15:0098012398101197966997966921.54466568980230
12:30:0097967498006997906397979615.70785274979416
12:45:0097979398071497887998046821.54149344979973
13:00:0097992198120097980698073016.37065481980660
13:15:0098073098095298000098071576.91615404980646
13:30:0098071598100098005598014268.50750835980714
13:45:0098014298120098012698014836.80303102980880
14:00:0098056098146998014598059627.38859634980777
14:15:009806279810079796409800686.95400400980092
14:30:0098019298091797963498038235.25621477980259
14:45:0098040898229098033098213930.92408072981282
15:00:00982187985000981530985000136.54456787984089
15:15:00985000994379983810990004376.16258415988885
15:30:00990004994294990004991702135.09646283992161
15:45:0099168899408099100099377664.66080729992117
16:00:0099377699475299100099100050.92888871992278
16:15:00990830991130989500989500113.31494456989941
16:30:0098950099109798860099060080.98341269989779
16:45:0099060099111998800098996133.35618926989428
17:00:0099049399074198923299000722.08330858990035
17:15:0099000699036298900098902919.85362558989554
17:30:0098900098980098869498869427.90988049989377
17:45:0098869198960098849598960031.99567067988768
18:00:0098960098996198876998897713.48398250989430
18:15:0098897698969598844598844525.24533617988888
18:30:009884429891379884429885358.10495896988773
18:45:0098853599050098853499042129.67874785989743
19:00:0099050099100099000099000021.11341821990482
19:15:0099000099031998929798975013.84676000989906
19:30:0098974799000098900098970022.11123500989587
19:45:0098942998970098800098969423.64867615988866
20:00:0098970099043798930098992812.46860179990013
20:15:0098992899147998879499050281.60127573990184
20:30:0099047299047398950099005412.18671102990089
20:45:0099000199300098966599267546.10960413991674
21:00:0099242699388899100099130057.54346867992011
21:15:0099130099200098922099043154.13056968991079
21:30:0099086099547299043199400183.32485468994000
21:45:0099400199739499284599700094.46757740995520
22:00:00997000997768993290994981106.08900382995232
22:15:00994981996740993679994688113.68074185995191
22:30:0099468899564299326399400025.01294856994624
22:45:0099400099566099364899513529.70465174994848
23:00:0099512999608599365099429330.78149014994429
23:15:0099422499429399325899326011.37904820993827
23:30:0099331699499099331699425217.90950248994041
23:45:0099493699500099375199500010.92816500994613
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.