暗号資産価格データベース


2020年07月07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
00:00:0099500099518899450099503215.84512201994930
00:15:0099500999736099500099635052.76187923996457
00:30:0099635099829399534099736547.41279568997307
00:45:0099777510017809955661000411241.61384932999439
01:00:00100008810048779993131004094234.390263361002877
01:15:00100409410050001000000100100092.288856351002823
01:30:0010010001002364999003100109353.141030601000380
01:45:00100109210019331000106100100936.153353911001151
02:00:00100103010020001000000100000011.080551891000830
02:15:00999893100134699978110013466.837281831000460
02:30:0010014951001984100008910006075.064842831001082
02:45:00100061210009851000000100000210.013384781000222
03:00:0010000011000576999390100026957.31469590999990
03:15:0099985699993399860099860011.57462213998998
03:30:0099862699863199674199690713.17609623997628
03:45:0099671399842499625199787919.63480541997577
04:00:009967809969069957859957856.83166608996471
04:15:0099578599734699490299607518.93699959995756
04:30:0099568299833399488499799819.81745060996441
04:45:009979929984579972689974869.32523265997921
05:00:009974869984939969479982006.00784850997613
05:15:0099805199805199300099500026.68529927995263
05:30:009950009960009950009953697.68287126995632
05:45:009953719968039953219959431.73627026996065
06:00:009959439965819955849959575.18827200996091
06:15:0099600099700099595299660324.68886693996633
06:30:0099660399723499617899641916.44838954996484
06:45:0099641999842499633399633317.10516352997309
07:00:0099626899800099566899734724.34821027996737
07:15:0099654699734799602399647411.42738177996562
07:30:0099647599680599537099624219.60134550996010
07:45:0099624299803599624299797212.63597181997286
08:00:009979721000155997153100015556.87231631999034
08:15:00100015510066009997641003641214.018217771003428
08:30:00100399410041261001501100188495.512273341002448
08:45:00100188710044721001884100342048.943053151003431
09:00:00100324210065101001803100584755.442986781004484
09:15:00100584610067551004440100469829.488517201005691
09:30:00100469810053421002332100233263.355194031003110
09:45:00100256310028441001500100150030.666133301002233
10:00:0010015001002000999760100151845.392995601000827
10:15:0010016001001600999101100000330.357823751000044
10:30:001000003100150099971199995814.410927951000622
10:45:00999999100057499960099960018.559732311000284
11:00:0099960099960099540099601376.35126539997276
11:15:0099595599773499520099760760.10280518996739
11:30:0099749899764399600199700017.75733870996856
11:45:0099700099795699628299747247.95258262996954
12:00:00997466998000996800997259113.01589124997101
12:15:00997324100033499725999949549.81667891998865
12:30:00999495100033499830099830024.30405767999218
12:45:0099812999967799811199850017.00238844998923
13:00:0099830399830399700299779313.64289253997570
13:15:0099760599897499678399891132.69283360997787
13:30:009984539990009980009980009.42483976998288
13:45:0099800099900099710999710922.74920412997962
14:00:0099746999892199658299890022.52086753997222
14:15:0099900099900099821199873511.78493402998657
14:30:0099873399873599734699800019.22730667998175
14:45:0099800099873599650099873527.15215808997359
15:00:0099840099889199676199745554.50000002997852
15:15:0099700099729599500099634047.68035143996048
15:30:0099634099761999552999718622.60852337996712
15:45:0099683399858199683299849725.97271674997668
16:00:0099836599836699633199697214.60716059997246
16:15:0099686599686599536499574513.30445873996012
16:30:0099555999599499513299599012.73641624995689
16:45:0099599099740499599099740420.10037352996877
17:00:0099740499750099585899750014.13993670996161
17:15:0099723399845899702599738524.96141878997862
17:30:0099738599850099714099832216.03728669997988
17:45:0099840899840899721399811113.40961700997897
18:00:0099810099817399611799759139.77114205997172
18:15:0099759199763199600099763112.94030010996583
18:30:009976319977629965039976349.01363014997319
18:45:0099752299752299460099508065.50288674995403
19:00:0099463899600099417399510924.25015118995003
19:15:0099510699681099455599637146.65017314995650
19:30:0099620099682199542199650033.13692313995945
19:45:0099630099729299599999699218.81856955996235
20:00:0099607899680099541599583014.78834700996007
20:15:009954179964519954179958315.68160586995942
20:30:0099583199870999579099828526.41405917997528
20:45:0099828599907699782699907420.33694634998751
21:00:00998800100050099794999999971.51440844999983
21:15:00999928100020699855899855824.54659773999690
21:30:009985589986529973959974308.10770024998096
21:45:0099743099869899700099800324.36242767997974
22:00:009980009986009972619972619.02663028997764
22:15:0099729299769699500199558331.17719686996090
22:30:009955029965689950009964156.98795597995952
22:45:0099636299813499536899813317.30455323997128
23:00:0099813399813399671499813314.57272781997575
23:15:0099763399895499747799850012.05399084998519
23:30:0099850099930099717399779915.85577708998247
23:45:0099769199769199537099604318.21651820996468
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.