暗号資産価格データベース


2020年07月20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
00:00:009800009805409798739798734.63781974980269
00:15:009801939805389801939804073.98020000980436
00:30:009804029805099795169797695.84486900980046
00:45:009797639798019785009790002.65032296979305
01:00:009789839801149789149795564.98291067979332
01:15:009796909801109796889800001.62960339979778
01:30:0098011598391297916998200040.32990621982082
01:45:0098200098296298069998150168.01776010981583
02:00:0098150098185098043098156411.86370434981303
02:15:009815749821729815009816215.19636020981760
02:30:009816849823509816849819004.86635801981953
02:45:009819009822009813449819725.29528812981791
03:00:009819729824489813189813183.91000000981925
03:15:009813199819939813199817530.72459400981623
03:30:009814869821959813789817458.86465000981660
03:45:009822009826509821379825358.70782455982364
04:00:0098294098330898183498225011.64559162982695
04:15:0098256898355698189598318417.93330832982714
04:30:0098320998398098234698276212.99378441983097
04:45:009829999835189825249834999.71420261983221
05:00:0098349998467898293098344927.92688014983856
05:15:009834489834499825799829818.45768551983237
05:30:0098300098379598223298355820.86296761983069
05:45:009833009839999832109835005.13740013983510
06:00:0098350098440098350098425926.40156800984035
06:15:009842599842599834009834369.73221026983668
06:30:009830229836009827809836009.54094722983213
06:45:009836339842999836339839584.64842728983992
07:00:009835769839589826039826532.78987000983268
07:15:0098268498402298259598363213.54465672983448
07:30:0098373098587798373098485746.90688459985157
07:45:0098500098600098416098449226.53902664985153
08:00:00984702989800984506987624194.06701026987381
08:15:0098785598944698691498762256.64604482987989
08:30:0098787198888898714798786569.84417197988426
08:45:0098747298866698700098731833.83421649987698
09:00:0098765198864598650098669318.00164554987402
09:15:0098669498687898583998687816.41729315986243
09:30:0098687898792198687898700031.56139019987307
09:45:0098700098850098657498769034.21871039987367
10:00:0098770098834198747798748415.29772962987846
10:15:0098748598801598720098760016.67988523987437
10:30:0098759998760098683898694021.94871350987192
10:45:0098694098746398620098657112.54229912986973
11:00:009862009870409860119865967.04007738986599
11:15:009865569878899865569878799.61325370987182
11:30:0098786398800098716698752112.94128700987921
11:45:009874999880009873919876007.68493713987782
12:00:0098760098800098627798790057.83078420987295
12:15:0098790098800098746398750013.17811305987734
12:30:0098750098750098654098720017.18001570987275
12:45:0098720098750098689998750020.28481300987137
13:00:0098739798799998699298699913.71381426987543
13:15:0098699998749698689798689912.02266691987015
13:30:0098687498687498601198633312.53857735986405
13:45:0098633398652798600098649216.38226757986370
14:00:0098649898652798600098632625.79778203986363
14:15:0098604798652798600098637022.53146361986083
14:30:0098611398700098600398692635.25479292986406
14:45:009869259869309866009869306.83436861986705
15:00:0098693098739798624398657955.41506381986969
15:15:009863519868699862009867229.79345891986331
15:30:009867959869499865679867224.23543700986809
15:45:0098671798672398630098650015.68803843986476
16:00:0098652498682998590098597854.26078185986451
16:15:0098597898597898550098550074.87880471985726
16:30:0098550098613598535198612015.22006660985665
16:45:0098611498611498535598540119.57464388985712
17:00:0098540198610098530098597220.35319192985753
17:15:0098595998670198560798670030.41040273986613
17:30:0098670198670198534998556222.10830573986140
17:45:0098593898658898593898658811.73629850986170
18:00:009865889865889861719864006.61590255986352
18:15:0098630098677698630098648024.81097405986502
18:30:009864609866009858629861056.34764672986235
18:45:009861059864999859009864996.26698455986203
19:00:009860609866009860009862993.91975960986351
19:15:009863009866009859469860608.09125039986475
19:30:0098619498628998501198536723.83586738985598
19:45:00985367985409980580982604136.87051576982308
20:00:0098310098348298156098337229.95909340982574
20:15:0098312298355898245798329440.49456016983300
20:30:0098308698338798232698250011.11107747982923
20:45:0098250098314898200098231021.51054112982415
21:00:0098211998288998092798255958.86221065981847
21:15:009828899828899824089824083.89098512982870
21:30:009824279828899823879824009.16325101982547
21:45:0098240098349998238798349910.32577857982916
22:00:0098349898374598300098355410.06174128983326
22:15:009835549835549825009829018.74991444983042
22:30:0098280298373398278998345811.50259919983390
22:45:0098325098338898200098200015.98586039982435
23:00:009823569838589823009837006.74764716983241
23:15:009837009845009835239836618.56871164983844
23:30:009839659846499837419838448.52303716984192
23:45:0098388598432398333498432316.47215077983791
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.