暗号資産価格データベース


2020年07月14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
00:00:0099854599961099854599914920.34454759998984
00:15:009991499993529984549989237.65743721999167
00:30:0099892399913099511099640585.55347251996315
00:45:0099641799705099565299627415.56831102996055
01:00:0099649499712199582899711515.87983998996557
01:15:0099710499813399650299660649.73136615997320
01:30:0099660699713099607499713015.78096874996458
01:45:009971609978479971309974013.27136485997454
02:00:0099784799923299784799879816.62588098998629
02:15:009987989992329984749991616.72312900998815
02:30:0099909999939599857699900021.04480224999110
02:45:009989999991679984179991677.44670800998643
03:00:0099855199855199682899755510.14601714997548
03:15:009972599972749965019968143.86068686996814
03:30:0099683799683899500099586119.64926287995604
03:45:009956489964999950039964998.77910150995878
04:00:009953869953869950009950007.38271646995027
04:15:0099500099500098900099015685.14096245991745
04:30:0098956999213098781999187758.77947745989365
04:45:0099184799184798974699085511.67124388990634
05:00:0099085599115998916099012222.18955664990476
05:15:009904819908679898799903776.48857547990352
05:30:0099037699510699027399288463.85643169992869
05:45:009928849937009928569929915.84328300993344
06:00:0099292799390099193299390027.77486245992512
06:15:009940009941009932589932793.06801008993711
06:30:009932799944289932589938789.17795817994041
06:45:009937149937149927029933295.68004490992981
07:00:0099349399349399145099199722.62334715992028
07:15:0099207299207299000099167721.22586116991238
07:30:009916709922479913619920967.15522751991826
07:45:0099199899274799199799200013.43519007992062
08:00:0099200099218499090099132138.17436452991581
08:15:009913219921849912819921846.78814826991651
08:30:0099175599243299141299221620.42057013992177
08:45:0099233999240099150099199918.33862552992099
09:00:0099186699228399100099228310.14300583991546
09:15:0099230099245099050199096917.48900931991810
09:30:0099096999151299035299099915.06763604990818
09:45:0099112999114998991098991022.40053591990614
10:00:0098991099093498800099050058.39430853989224
10:15:009905009911609902619907354.13406024990646
10:30:0099073599152899070299100211.41851052990973
10:45:009909579910009905969906425.19281573990878
11:00:0099071799158699071799134110.25762785991238
11:15:0099138199158599059599151114.71575350991186
11:30:0099114099114098952199004733.67453109990288
11:45:0099004899065998960098970064.59504417990151
12:00:0098971099049798961098980522.02941201989952
12:15:0098980499021598950099000077.49447910989827
12:30:0099000099035898950098957441.66709982990003
12:45:0098957498986598894198915214.88378000989324
13:00:0098909898909898750098789231.00690033988209
13:15:00987521987929982500985501373.05958254984669
13:30:0098550198720098470098633266.77442753985600
13:45:0098633298706198617098687519.76715939986503
14:00:0098687598714798597098699646.43699540986743
14:15:0098664998797598650098759928.74941111986982
14:30:0098790098798798622998623225.20969431987206
14:45:0098623198662198599998661128.63852879986163
15:00:0098661198839198621698824370.51131467987428
15:15:0098790098840098755198824017.52311121987986
15:30:0098824098985298794098842550.67949707988978
15:45:0098842598847598750098750044.28501371988140
16:00:009877619880159875029876005.31430213987732
16:15:0098760098784098720098730110.15160466987462
16:30:0098730198753298660098661220.83641827987170
16:45:009866129871449863529866445.90830698986847
17:00:0098679398804798635098771921.45649527986854
17:15:0098803398853498771998836734.17992861988186
17:30:0098834998933798817198849422.91899619988699
17:45:009882829886059880009885638.07150571988327
18:00:009884909889689881169886372.93147100988594
18:15:009889689893499886419892835.99919564988976
18:30:009893089893089882529884014.31590266988983
18:45:009884019893199884009891866.46763950988826
19:00:0098918698928098787898799916.17990252988660
19:15:0098787898875898667198860779.08327528988100
19:30:0098860798893998700598750010.16481764988091
19:45:009878599880809869449877118.96130284987353
20:00:0098776098901998776098870029.92619787988464
20:15:00988700992000981314989895223.23987622986414
20:30:0099000099200098989599143069.52773040990960
20:45:0099170399274299041999245033.15430972991632
21:00:0099205099308099061599100032.54525387991968
21:15:0099146599191899007599149718.00034534991300
21:30:0099160199202699050099102560.56810370991404
21:45:0099102399160098955099020015.80081191990639
22:00:0099020099066898950099053016.59276324989991
22:15:0098999799074298996698996618.57444318990273
22:30:0099017599125098920099110024.57171791990390
22:45:0099120099130898766198846048.72025105989020
23:00:0098843098909198700098703618.46992041987919
23:15:0098739998797098724698772610.91914145987528
23:30:0098797099040998794499016020.15498950989370
23:45:0098984999076298916398930021.62056127989924
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.