暗号資産価格データベース


2020年07月18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
00:00:009817249827009817239820003.86227802982496
00:15:009820139831909819989821452.75932654982635
00:30:009820009821589813769814232.36813705981899
00:45:009810789817379809259811565.55540141981334
01:00:009814719822009814719822006.11907000981951
01:15:009822009822009816309819107.21313800982006
01:30:009817259821009809209809204.81040000981540
01:45:009809209809719802489806254.75512404980667
02:00:009806259807259803939803934.25883000980507
02:15:0098011198072597865098069814.09012006979821
02:30:009806609809699805719809462.73039500980768
02:45:009809729810099804249806631.74536320980783
03:00:009809019814759809019813723.38369628981219
03:15:009812959813679804779809315.77565000980847
03:30:009813729820219812909815057.07066512981652
03:45:009814739815529811149811142.21770000981454
04:00:009808139809009808139808990.50368000980854
04:15:009809219813099809179812372.42960013981087
04:30:009809189816819808909816812.05471900981287
04:45:009817009817919816009816463.22878000981681
05:00:009816259832989816059825746.66813542982314
05:15:009824849830719817009819628.52981558982220
05:30:009818789818789813469813470.82410000981624
05:45:009812009812969810699812910.39870000981193
06:00:009813389813389810009810001.35800000981086
06:15:009810009812669808329810102.54889000980970
06:30:009809619818009809619811663.38732710981485
06:45:009810039810039800509806129.55584544980723
07:00:0098061298076698022398042010.13336185980403
07:15:009803959810229803949810034.27598000980900
07:30:009810099813679808809813603.58600000981170
07:45:009813609818039812809817982.15650000981362
08:00:009818989826219818989821003.58937600982391
08:15:009823309823759814739820007.36332094981820
08:30:009820009820009812809814153.13460000981632
08:45:009814429816859813549814000.97968900981419
09:00:009813769819009806839819008.66871103981374
09:15:009820009824999819519824588.11425988982307
09:30:009824589825009818009818966.76814704982274
09:45:0098152698226798066298095310.32274159981466
10:00:009809729817279809729815416.82668797981493
10:15:009815469817639809939813005.81160000981344
10:30:009813009817139809729809723.89397498981253
10:45:009809069809919803009803003.58427022980685
11:00:0098030098064297904098000021.62221320979985
11:15:009800009804029788889791716.81572815979755
11:30:0097907398088397907398054013.63295925980067
11:45:009805409806119800679804672.06860000980236
12:00:0098040998148298035398063018.99638480980681
12:15:0098035398035397949597954011.65550000979970
12:30:009795409802969790009802964.94118510979680
12:45:009803259806359802879802872.97836000980321
13:00:009802879803039792189800005.91933334979767
13:15:009800199809009800189802894.87826000980451
13:30:009803309814439803309814435.17453284981111
13:45:009812009813929808359812755.04299633981194
14:00:009812759813629808009808003.65920000981116
14:15:009809999809999800169805089.83675770980689
14:30:009805549805579799999799996.49915013980274
14:45:009802109807559801189801184.69435400980540
15:00:009801199805009801199804646.49816533980445
15:15:009805009809999803929806527.90089913980615
15:30:009809999810979802779804665.30500857980752
15:45:0098042398087698035098045515.50900000980664
16:00:009808769808769801019802157.11209159980494
16:15:009802159805929800009805927.46497730980304
16:30:0098059298134098030398093610.50036058981087
16:45:009809369810319803479805004.75803530980855
17:00:009802209806179798239799009.47199954980213
17:15:009799009801819797149797796.30195822980006
17:30:009797819800849797799797795.73083000979916
17:45:0097977998243597977998222924.17798471981367
18:00:00981674987455980902983031193.23036522983503
18:15:0098321198430098286598429265.24116338983847
18:30:0098434298500098304098320026.09106319984003
18:45:009832009841599830409832597.28283843983418
19:00:0098380298470198374998391515.09281400984124
19:15:0098395698400098362898400018.31280798983967
19:30:0098400098401098352298400019.21844761983947
19:45:0098400098451998350098376511.16096819983958
20:00:009837659843019836509836503.93842000984015
20:15:009836059843149836059836857.01563994984026
20:30:0098368598379298275198300011.72890550983417
20:45:0098290098315098275098314913.37129601982997
21:00:009830009835429827179830105.59210001983070
21:15:009830119837609829649833713.17890013983347
21:30:009833729840749833729840743.07662000983707
21:45:0098407098428398380198381020.23488065983954
22:00:009838099841369835999838493.74845572983881
22:15:009839139844999839139840009.14240000984258
22:30:009840009842519835029835027.34704055983944
22:45:009835009837009829899837004.27105550983326
23:00:0098370998373698256998280012.75801873983238
23:15:009827019831029825009828119.13347374982874
23:30:009828119836589828119836584.76593530983294
23:45:009836859836859830009835042.96402393983435
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.