暗号資産価格データベース


2020年07月12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
00:00:009883869883869870359872937.52912740987540
00:15:0098736898857998729398815522.35596644988279
00:30:009881559881989873969876004.27257903987858
00:45:009876019881989875009878926.51204700987822
01:00:0098793399071498750098967927.65492698989215
01:15:0098917198999598863698874110.77825816989047
01:30:0098871898937298590398590717.38802910986846
01:45:009863579871339860009870699.92150326986415
02:00:0098706998753598642298642212.18512152987148
02:15:009864279870909854979870907.19261986985856
02:30:009870909875009865009875006.00704646986879
02:45:009875009875509867019867972.80853690987269
03:00:009867989869359858539860015.77247660986353
03:15:009860019867839860009867004.42847061986277
03:30:009870319878379865529878378.14156726987403
03:45:009877999879179873779879171.38000000987598
04:00:009870809870809862919862911.42223000986411
04:15:009866379870479866379870001.45620000986780
04:30:009870009870539858539863483.12584643986422
04:45:009863119863139858539858536.88882674986140
05:00:009861369861369855009858083.92451157985633
05:15:009858199868689858199865003.56652050986396
05:30:009865009865009859049862012.65392303986127
05:45:009862019866529861489866523.31290000986271
06:00:009866529866529862389862382.94128000986623
06:15:009861529861529857969860276.50100000985874
06:30:009859839865849859839865841.15129900986309
06:45:009866409872529864519872525.83381262986897
07:00:009873039877429871359875296.29870135987343
07:15:0098758798900098658798732712.28128845987987
07:30:009873279877919872009877002.15500000987399
07:45:009877009880339872009878014.08682975987816
08:00:009878379885839877319885824.23974001988030
08:15:0098858299081098856798954220.48107838989488
08:30:009895429904699889919895018.15547506989814
08:45:009895019895019888229888774.52219690989034
09:00:009888779900009885009900009.68372102988951
09:15:0099022999154899016999098215.64917272991036
09:30:0099143799189399015299047111.68425615991327
09:45:0099047199077598999999073812.29671990990221
10:00:0099073999163899050099050014.20137038990984
10:15:009905019910009901819910002.75841003990600
10:30:0099100099447199087299244545.20857598993174
10:45:0099285599338099200099300017.24731042992636
11:00:0099299999385599201199277010.28716139992956
11:15:0099277099287099140999212514.82732806992181
11:30:0099244499348099173799294894.81412250992607
11:45:0099294999392899241799352465.77464342993081
12:00:0099352399437399350099410024.73466959993974
12:15:0099410099439199350099418064.62269021994010
12:30:0099412799419999300099348520.06840300993626
12:45:009934859939049928859932008.49815994993378
13:00:0099320099425399320099421915.80933250993871
13:15:009942509942759935009935104.11250000993969
13:30:0099364499427599200099250315.28516079993144
13:45:009928079929689920159921317.71976369992434
14:00:0099249999340799177299240713.66961526992410
14:15:009922189923119915649921308.85735933991960
14:30:0099226499301899140099296214.26787796992151
14:45:009929679935109927049931178.55791440993025
15:00:009931169931189923899923978.08338913992628
15:15:009924009924009914539920008.25242800991936
15:30:0099200099216499075799160912.36842973991230
15:45:009916099916409909229915156.97763878991055
16:00:009915399924009915329920618.65325171992100
16:15:0099206099206099092299120011.08886155991392
16:30:009912009914689907569907569.10184437991185
16:45:0099075699120199000099120013.51891129990573
17:00:0099120099350099120099263037.31646523992462
17:15:009926279929259921979922009.25434600992515
17:30:0099250099250099116499176515.47324093991519
17:45:0099180099180099096599104113.22440489991213
18:00:0099120099120099000199048214.88444673990368
18:15:0099048299169699018399164511.49868250990624
18:30:009913409918009907969912115.10088010991264
18:45:009912129919169912129914943.09696400991663
19:00:009914659919289912119912114.80980000991619
19:15:0099121199193999121199171313.21251581991688
19:30:009917249923399917249919815.68220943991954
19:45:009922629922629917009917008.25849402992016
20:00:009916019921789915009915773.98008000991742
20:15:009914219914939900009907988.10650223990729
20:30:009907989910609902989903015.24560110990599
20:45:0099020099091798986199000013.21723240990364
21:00:009899919910689899919910004.70608739990513
21:15:009910009920009907479917986.27944000991165
21:30:0099179899202199145799190025.54513667991964
21:45:009919009928009919009921009.68106364992340
22:00:009922479923989915009921178.12129899991979
22:15:009921171000000987066988017424.24048166994160
22:30:00988012990253985000985078339.37489563987783
22:45:00985000989118984000987605128.07002124987529
23:00:0098760598843098595598737842.73416082987155
23:15:00987371987998985272986980110.30610060986034
23:30:0098705099000098663098798589.76052143988445
23:45:009880019891209880019885518.19624451988668
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.