暗号資産価格データベース


2020年07月16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
00:00:0098950799033398631798650181.16374854987205
00:15:0098647398784598600098772135.74795285986617
00:30:0098774298810398600098623211.52628637987637
00:45:0098623298663298505098569525.73184631985854
01:00:0098561798698098493598550037.64930183985516
01:15:0098577498693598566298602372.31179224986427
01:30:0098625898661598445098502070.22278301985328
01:45:0098500498686098400098661011.51494526985389
02:00:009866109872219864659871448.41034896986983
02:15:009871579878099870019871681.43218400987447
02:30:0098716698768998666498666411.81942001987135
02:45:0098700598714398544998567117.78248038986066
03:00:0098571398656098571298638922.25241427985863
03:15:0098571098637698548998598410.09980039985956
03:30:009860729864969854699855005.71198687985802
03:45:0098550098603698150098381876.68767254983108
04:00:0098360498360598258098258022.18196257982888
04:15:0098258098400098200098356823.23454493982727
04:30:0098398298467798326298326714.61420222983857
04:45:0098348398356098200098240422.79150303982986
05:00:0098242598450098240098400014.93281124983463
05:15:0098417598538098392198487017.08718834984743
05:30:009851329866519851319865976.22955235985730
05:45:009866289870359862889870006.16186760986764
06:00:0098700098703498563598623513.90533091986128
06:15:009862359862409853569862354.01551592985749
06:30:0098624198869198624198859514.82691663987473
06:45:009886079886809875429881286.04637036987947
07:00:009881319886849877179878966.66140953988075
07:15:009878809878809869119874728.53519213987379
07:30:0098746598746598622198665118.72101807986893
07:45:0098661598661598550098550027.19812166985959
08:00:0098544898561598327098416249.97861432984371
08:15:0098416398664498404598531591.01012256985220
08:30:009853409865069853099865067.90471409985806
08:45:009865799865799848329849539.28607316985465
09:00:0098495398518298300098417913.21782381984241
09:15:0098420298420298210298350035.01267498983201
09:30:0098350098634698350098531916.74388036984885
09:45:0098540998702098540998634811.20379738986380
10:00:0098627198744198582698651158.41878161987188
10:15:0098688198782198675098782112.60170533987174
10:30:0098774898799598678298682026.96943168987329
10:45:0098717498746498682098746420.86632814986980
11:00:0098746498797298651398651367.02085016987204
11:15:0098651898682798539698586324.16295157985950
11:30:0098587098624698504098548058.55111003985678
11:45:0098540498581498540098540015.18160863985652
12:00:0098540098599798477298548720.52306026985174
12:15:009854879854889845289848159.77751652985190
12:30:0098485098518098432998489326.20199138984955
12:45:0098446598518098446498517921.64972181984674
13:00:009851799864609851799864308.83123545985834
13:15:0098638898689098638098664924.23760600986496
13:30:0098664998761098600098607873.67145685986545
13:45:0098607998633698500098530738.22525292985482
14:00:00985308986779984100984723106.63823636984929
14:15:0098451298526998436398500026.83834716984856
14:30:0098500098554498400298554459.97113079984477
14:45:0098559998579998512798539714.79272510985468
15:00:009853969854099850009852947.37786302985241
15:15:0098540898599898499398571329.08702548985256
15:30:0098576698581698488198488115.78929553985456
15:45:00984881984881981001983582181.32156583983108
16:00:00983196983196976170977306216.79512340979781
16:15:00977858980121974000978500298.72937372977178
16:30:0097834098025197754397925189.50159750979124
16:45:0097939497939497585497697887.76207141977674
17:00:0097687297820697490097806479.70685261976764
17:15:0097806497820697721197775132.12233823977874
17:30:0097756197756197573497625962.43469837976315
17:45:0097625997790097500097770566.44579832976747
18:00:0097781097781097280097280074.94856985974978
18:15:0097280097600097100097343883.91290328973436
18:30:00973648973923970000972000127.29181908971550
18:45:0097200097367497188497243533.59880090972740
19:00:0097250097363097000097329061.06117632971267
19:15:0097300497411097257997312423.69352398973505
19:30:0097322097450097312497448753.98397212973663
19:45:0097424397530097374597530012.99726780974603
20:00:0097530097599397420097455519.85529239975401
20:15:0097455497575097434597537335.66505828975073
20:30:0097537397555097484597500121.84777653975111
20:45:0097500197555097366497400026.58618941974594
21:00:0097375097599397320297569917.84596506974832
21:15:0097569997590897450197517718.77414101975533
21:30:0097517797527697445097445024.46956581974777
21:45:0097455497500097400897462612.90998818974636
22:00:0097459897637097435097580032.43325664975599
22:15:0097580097597597441697464119.35825895975281
22:30:0097471197509097338497350026.93837745974149
22:45:0097356097501197330097451613.56276238974168
23:00:0097499997529097332597340027.22840249974189
23:15:0097359397416797330197416713.78998567973888
23:30:0097417097770897400097770842.79292515975511
23:45:0097770897777797642897700019.20838805977279
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.