暗号資産価格データベース


2020年07月08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
00:00:0099616399686699536799600112.03706598995987
00:15:0099605499779999600199750115.79182125996902
00:30:009975019975019966289968625.44453713997211
00:45:0099662799800099634499777914.00332104997201
01:00:0099774999820099708999755910.20513642997893
01:15:009976089980979972909977495.87211499997807
01:30:009977739977739960009965425.47148529996603
01:45:009967329967549960009965164.49216913996520
02:00:009964399971229964399971122.78858278996621
02:15:009971229979589971229972721.69366172997419
02:30:009972729977019962019972174.25655413997002
02:45:0099724899874699721799874611.04086995998183
03:00:009987459989579976379983576.50205055998334
03:15:009983559983579972009972011.55900000997654
03:30:009972009974239966669967464.69650000996924
03:45:009969039971779965009969842.71000000996652
04:00:0099740499747299560099560010.91360008996600
04:15:0099607199634099464099536416.96477433995552
04:30:009953839960509947369952747.62060000995403
04:45:0099455499478499348099445923.44982955994438
05:00:0099495499499899090999205558.90416566992213
05:15:0099205099351999200199302712.71528475992821
05:30:0099302799416099263299263245.68116140993198
05:45:0099279999570999279999516582.88278946994238
06:00:0099579099588099446099506540.78157061995316
06:15:0099506599514299312799378134.02774566993836
06:30:0099392399536299378199520010.38376146994269
06:45:009952009952009937499940545.63360238994158
07:00:009940969962799940969955007.76751555995298
07:15:009952969952969939339944847.10602203994523
07:30:0099448499476099350099400015.23004663993780
07:45:009940009950719940009950618.99629551994399
08:00:0099522699644499469799610918.54488075995677
08:15:0099611099800099611099648511.63134748997042
08:30:0099648499648599474599474517.78863853995370
08:45:0099490699716599461099668273.90157088996582
09:00:0099678099759899505199561093.17247261996182
09:15:0099543999590699486799517320.30645013995370
09:30:0099515299701599461199701512.56718846995890
09:45:0099573199681399572799588018.03227025996271
10:00:0099626299750099600099750039.60288922996705
10:15:0099750099845099705999845030.04565330997709
10:30:0099845099859999673099705331.34825328997707
10:45:0099706499900099706499900012.04556965998491
11:00:0099899910015999989991000513119.559785641000379
11:15:0010008641002090999999100013239.247555331001255
11:30:0010000071000745999058100002821.63943578999839
11:45:0010000281001422999764100142212.715440571000452
12:00:00100142210023501001093100150048.303421071001729
12:15:00100150110031071000835100083535.473621001002411
12:30:001000835100128399917299917538.948652271000366
12:45:009991001002661998911100151162.686868411001162
13:00:001001945100285299888299981458.056238131000531
13:15:001000037100003799886099924032.21298800999538
13:30:0099924099924099659199754035.38092577997688
13:45:0099747899770699585099700527.74480368996876
14:00:009970059980149970059977628.59054307997621
14:15:0099753599840099721899721825.77666207997859
14:30:0099721899840099624099840043.10614697997031
14:45:0099828399872499766899812910.04388781998415
15:00:009983379990009976619989959.34742656998680
15:15:0099836599858899762399854714.48109666997805
15:30:0099854799860099689699690017.29897559997754
15:45:009970769976069968789970569.28450704997136
16:00:0099705099824099672199800023.15652113997201
16:15:009981159983039976009977006.92152188998216
16:30:009977009988479976009983337.55559974998247
16:45:0099835099884799749299852521.73740996998024
17:00:0099884710008419984931000699134.88573455999701
17:15:0010000521001200998536998901132.302853181000136
17:30:0099900099902599720099867533.37961050998150
17:45:0099867599908199770299900033.97886425998561
18:00:00999000100000099890399911013.77244513999323
18:15:0099911099950099785699786416.46234738998655
18:30:0099785799895799763199801413.31139883998241
18:45:0099798099900099750099878215.26217064998214
19:00:0099881399999999850199991115.80580538999342
19:15:00999851100032399873999874030.53162076999437
19:30:009987399997169985429997165.07348686999134
19:45:00999715100087299939199996229.338993091000008
20:00:009999621002347999962999998165.543940961001001
20:15:009999981000223998500999528113.18695986999312
20:30:009995281000454998946100017934.81643572999564
20:45:0010001791001999999479100160066.741000431001413
21:00:0010016001003723999845100079944.328956511002505
21:15:0010007971000797998739100019918.04001602999651
21:30:001000199100121799901899950024.331379611000164
21:45:009997031000147999000100010316.79370993999632
22:00:0010001031000835999534100067241.85168122999987
22:15:00100031610020001000316100149839.191122471001115
22:30:00100084110042341000408100250064.103602591002617
22:45:001002924101920010029241014610623.888825151012606
23:00:001015092101850010120341013889314.472695101014841
23:15:00101453510150001012601101280380.965130951014169
23:30:00101267510144501012000101331032.991269961012980
23:45:00101384110151001012988101375969.086767651014052
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.