暗号資産価格データベース


2020年07月19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
00:00:009835279843009830219839107.39026000983750
00:15:009838709838719832709837114.57228785983700
00:30:009837119838759832349834545.38484644983718
00:45:009838269838269836499836661.83554000983695
01:00:009838039843499838029838635.42180000984137
01:15:009838659838749828059830105.43013760983249
01:30:009830109834559828339829112.33755361983114
01:45:009829119832529825199832432.84290000982661
02:00:009832739839399826129836002.70839901983563
02:15:009831829838349831829833122.38301395983435
02:30:009833449836999832119836003.76850512983414
02:45:009833489836009831839836001.31904000983387
03:00:009836009839409831799837632.97836471983691
03:15:0098370098656098370098556632.89223592985357
03:30:009860009866669852949852947.91271002986114
03:45:009852119856149846439846576.61023683985040
04:00:009846579852119846579849331.23863000984988
04:15:009847119852119844549852064.07576000984742
04:30:0098521198676598521198600011.33798585986028
04:45:0098650098656498135298262040.73255292982941
05:00:009826209834249818589831006.09441710982811
05:15:009833009838009830629834733.80954004983451
05:30:009835089836769831549836762.22080000983441
05:45:009836309842009836309839222.34571000983997
06:00:009839229839899827589833022.35933165983379
06:15:009832649834459832619832652.05721388983327
06:30:009832579833229831529833221.14426000983254
06:45:009833229838009833229837580.92955518983681
07:00:009837779845009837539842073.31544000984135
07:15:009842059842429833589835003.19416250983643
07:30:009835009835009825419826188.37956515982806
07:45:009826409835619826259829984.20034000982990
08:00:009829989839699829829835214.27544727983343
08:15:009839249839259830779830771.11410000983457
08:30:009830709835549828639834741.74800000983180
08:45:009834749835229829659830081.24500000983384
09:00:009830039847119830009845005.36428491984266
09:15:009844009844009839619841196.43242484984156
09:30:009841199843989840049843703.49975987984287
09:45:009843809843989840019843982.91896971984198
10:00:009843989843989834689834875.28545351983792
10:15:009834899840499834869838842.23100000983785
10:30:009839559839559827729827729.34612312983121
10:45:009827009829989825009829943.87866773982915
11:00:0098293398323198221198316334.90593776982915
11:15:009831639831639830099831085.29570052983112
11:30:009831089831089825919828915.47879700982858
11:45:0098251098280098250698250613.50239991982547
12:00:0098250698254898115098161238.06662927982438
12:15:0098161198200098086598200021.09040930981198
12:30:0098172398209998139198187511.82724000981803
12:45:009818649825009818009822865.42628530982229
13:00:009818189818639813189814005.73470293981594
13:15:0098143498186398078198186346.03076342981159
13:30:009817299820599814199814948.27197651981727
13:45:009814949818139812449818052.68028274981512
14:00:009817839818329810129813006.66680000981543
14:15:009813009814299810009810326.37931800981026
14:30:0098103198196398077898106315.04235146981113
14:45:009812089812609806119807996.33284033980865
15:00:009810009811779807999811642.73594375980928
15:15:009811649817009811259816992.81854000981434
15:30:009815389819179810149819142.66597094981632
15:45:009819149819989817209818002.15111000981860
16:00:009818009821409817219817211.13920000982039
16:15:009817209821739815549816583.08792960981721
16:30:009816299823119816229820992.12369818982096
16:45:009820999825009820999823005.73844400982321
17:00:009823009824239813559815773.28435706981850
17:15:009814829817779813189816796.81362279981461
17:30:0098179298186298139998186210.90770723981725
17:45:009818629823149818629820006.70427791981945
18:00:009823839823839817799822644.13782592982031
18:15:009822819822819812009812003.26300461981530
18:30:009812009817869812009817743.64076494981527
18:45:009817859821999813059820008.11932578981767
19:00:009820009821999819929820088.05490014982030
19:15:0098200098200097700097813288.28820094979010
19:30:009781329793059773309792779.10639050978294
19:45:009792779798149789849791074.94085008979352
20:00:0097910797920997753497850024.23658821978211
20:15:0097850097995897850097970014.13886166979495
20:30:0097970098023797970097990312.72618000979994
20:45:009796449798649786599792009.37448129979166
21:00:009792009792829784469790003.51806999978951
21:15:0097866997866997800097843712.92953757978553
21:30:0097843798046597833797974216.89155093979248
21:45:009797039803779793139799707.19498773979783
22:00:009800009802269791429795338.47728268979769
22:15:009794749797429791009797426.79944644979400
22:30:0097974298066097958897958811.40251977980162
22:45:009795889798699786969796784.04261284979276
23:00:009796689803109792009803103.84604469979581
23:15:009802429802709800669802703.52410013980140
23:30:009802349802709799279802592.02027407980080
23:45:009802599802599797859800005.45382901979946
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.