暗号資産価格データベース


2020年07月15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
00:00:0098953699019098950098999814.05325010989716
00:15:009895939899009890419897545.28205811989310
00:30:0098990099104998966599056413.02139749990320
00:45:0099072399177899000099025417.81407394991075
01:00:0099025299259398908799004363.08171788991679
01:15:0099004399090198947299050013.86091229990407
01:30:009904969910009904669909327.20801054990820
01:45:0099099099155299050299123911.47797292991235
02:00:009914019914019904189912045.46710111990996
02:15:0099125099317499000099083966.97564233991472
02:30:009908289922139908289918333.70751372991845
02:45:0099216999498499200099284841.78406177993366
03:00:0099297999318999216799230010.56137500992482
03:15:009923009928199916859922384.53418013992117
03:30:0099263599352099223899287912.84156165992852
03:45:009928799933039923019923142.21917664992835
04:00:009930299930299929839929830.21240000992986
04:15:009929839937309923179931008.32812172993153
04:30:0099331099400099268099370412.16339367993363
04:45:0099370499486699350999486628.69891866994034
05:00:0099486699500099390199437229.84857363994640
05:15:009942089945009942039944005.20306586994386
05:30:0099440099501299414299501037.36441250994835
05:45:009950109951639943009949437.61501000994884
06:00:0099494399500099190099266821.72028508993974
06:15:0099226699308299120099191817.83863985992018
06:30:009920009922949910409919467.11718298991795
06:45:009918009921909912229915007.26776007991846
07:00:009919319936939919319930817.22877316992915
07:15:0099328099379199312199330219.82488874993371
07:30:0099330199434899330199387111.14158406993798
07:45:0099389899391499248099349315.65088135993226
08:00:0099349399415099276199415013.15567075993200
08:15:009941509941509937519940003.94940000994012
08:30:009940009943509929979936565.71066269993835
08:45:009931569936189926009926299.51288000992978
09:00:0099274099400099274099315591.83461283993269
09:15:0099315599417799240399380087.94648311993806
09:30:0099380099380099250199284210.80686642993196
09:45:00992849995276992799994487112.56704604994506
10:00:0099401399451499350099369214.20532435994070
10:15:0099355699404699262299300019.73947809993164
10:30:0099272099360099248299314426.06448782993284
10:45:0099328699345399236299276119.90734318993050
11:00:0099326599344099275299300015.49245880993042
11:15:0099278199282099250099261514.11971218992710
11:30:0099250199350099241699285640.43692253993206
11:45:0099281499320099241199276242.83015036992961
12:00:0099280199352199255199310612.89142400992896
12:15:0099311699363099311199350022.96777516993495
12:30:0099350099388499310199310114.63612494993505
12:45:0099310199344499231099251028.60998577992930
13:00:0099248999267499184299194917.97411205992140
13:15:0099184399300099096499251636.97776368991916
13:30:0099251499286199220599267721.17022716992666
13:45:0099267799320099244299320018.94187882992749
14:00:0099320099349999289899300520.26806218993157
14:15:0099300599350099289899307012.52957333993129
14:30:009930479934599928009930009.87309578993072
14:45:0099327199350099300099350016.33408014993306
15:00:0099350099351599237599293928.13121360992645
15:15:0099293999293999226899226814.03117421992367
15:30:0099228599228599192499199125.24044623992121
15:45:0099197099216499111399164029.06610839991512
16:00:0099164099164099000099039239.74079410990365
16:15:0099039299073698998899019928.62274433990333
16:30:0099020099030098918698996014.80764481989765
16:45:0098996099000098910098967713.42188467989512
17:00:0098953799000098924998933816.45486440989561
17:15:0098924998941198703098770177.47195789988504
17:30:0098772198880098680098840057.02323307987723
17:45:0098840098860998750098778521.89962808988149
18:00:0098791198791198715898763921.75493238987378
18:15:0098754798773398639798639736.20612527986937
18:30:0098630098721098412798702773.32518492985436
18:45:0098702798893498702798888923.78906243988055
19:00:0098897799050098800099023027.30274239989159
19:15:0099029399073398887998990035.71696652989697
19:30:0098999799079098956799017116.97596239990162
19:45:0099031399038498964099014313.09364321990003
20:00:0099014399014398877499001115.47304870989443
20:15:0098985999149998953799117320.41378045990625
20:30:0099117399117398901498955022.75081937990061
20:45:0098909798974498658698729321.06226567988226
21:00:0098718798786598667498751629.47381740987328
21:15:0098751698888098751698873926.20289989988088
21:30:0098885898949898828298836210.24014378989004
21:45:009883629889219879099884706.94716804988379
22:00:0098889998893398750798774427.14081086988428
22:15:0098804198833198728498751121.35292918987574
22:30:0098758298828398689098717714.80085643987370
22:45:0098717798734698649998650818.59104111986713
23:00:009865809872079862839869009.41534776986650
23:15:0098685098780098647898768817.94953822987386
23:30:009876679881709869609881458.24608160987405
23:45:00988130990161987696989427154.81291489988980
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.