暗号資産価格データベース


2020年07月21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
00:00:0098410298474598369198432312.24868146984009
00:15:0098465098480098276998463026.32889614983796
00:30:0098468098550098450198528811.46839751984830
00:45:009852889853919847659847655.08955200984982
01:00:009850799853149845009845004.26260013984838
01:15:009845009850009845009848515.52140000984678
01:30:009848409848869841889847862.60878000984539
01:45:009849979852749847869852743.28456700985059
02:00:0098533998750098533998728921.65382741986762
02:15:009872609873159865719868103.35271039986890
02:30:0098671998851598671998751528.69163184988020
02:45:009871769879819871359875003.59459000987719
03:00:0098750098812098679498693013.63534697987585
03:15:009865659869659860009865607.32803212986131
03:30:009865609866009860009860003.19851800986073
03:45:009860009860009854499854612.52119000985733
04:00:009856199862839856199860000.61328000985771
04:15:009860349868129855879857541.94173402986214
04:30:0098558698558698300098365618.15842701984256
04:45:009836479844459834999841412.64100000983777
05:00:0098406998483998338598447310.81684585984146
05:15:009844739862009844739857645.87591194985438
05:30:009859009865009845009850006.56537629985306
05:45:009846779856039846779852522.37000000985185
06:00:009852529852529836219836216.20851584984359
06:15:0098374398417698249098394326.60670400983273
06:30:009839439848699839439848693.44081000984686
06:45:009848699849999846999847981.51914001984790
07:00:0098482298482298304998376610.30922079983648
07:15:009837679851269837679848904.21549800984870
07:30:0098484998484998383498386612.01296597984143
07:45:009838669845439838299844925.33514816984337
08:00:009844779850009844779849003.03646341984830
08:15:009849009850009841299841324.81170059984544
08:30:009841319843009834009839709.68883000983874
08:45:0098395798397698285098325811.45502925983497
09:00:0098330998368398223098366641.34698385982790
09:15:009837739840789834429835108.82810604983600
09:30:0098350098422098350098375613.48155405983935
09:45:009837879845849837879845155.96864264984287
10:00:0098458498655098426498624218.78119408985227
10:15:009862039862039849019854617.14173703985721
10:30:0098556798600098510098560082.31209732985704
10:45:009856169857589853049853234.98068157985558
11:00:0098561098590598520098549913.87312474985590
11:15:009853009855009849009849009.73805758985121
11:30:009850499854089849029853956.60282309985184
11:45:009853959857919850509850616.58707550985366
12:00:0098506198528998448998494012.22428054984941
12:15:0098494098494098370698471213.76124878984510
12:30:0098458398473998383498450015.68465738984389
12:45:0098450098589198450098530913.27848480985291
13:00:0098572698604098500098598233.03231400985886
13:15:009854469860709854469860703.13817636985801
13:30:0098611098681698561098649915.73862531986421
13:45:0098650298691298649998680910.34706017986637
14:00:0098676398700098660098691315.19484360986751
14:15:0098691398723298681398700022.54238519987024
14:30:0098700098752498700098750019.67910338987279
14:45:00987600989583987434988000112.50716742988863
15:00:0098800198942698733298775362.00245582988781
15:15:0098755398786498736898740924.30529533987747
15:30:0098751898785198690998751019.49988450987564
15:45:0098751098860098733298850024.04684277987901
16:00:0098859098909898843198850059.48806771988853
16:15:00988690992000988690991134203.92903258990551
16:30:0099097910044449904231000953675.05141787997022
16:45:00100095310054519975861000332361.588378111001667
17:00:0010001361002410999207999314110.312704711000905
17:15:00999414100080099931499992486.291251211000186
17:30:0010000001000800999886100052936.540740071000511
17:45:00100043410007121000214100040085.432382381000428
18:00:00100021610017771000216100121256.809820871001380
18:15:001001141100307810006321001400119.287520021001789
18:30:001001428100342810006001001089162.494355301002158
18:45:00100112110017729999651000300121.262966051000393
19:00:00100030010018071000000100105940.590769071000935
19:15:00100130010024241001140100233053.678349311002011
19:30:00100236810044601001563100265171.639683001002941
19:45:00100265010045511002283100434843.128132191003359
20:00:00100397710060001002511100390078.445626651004740
20:15:00100414110044551002609100331240.282363931003344
20:30:00100315510033121002081100242026.195502701002743
20:45:00100221210035411002151100350045.044158711002796
21:00:00100350010041001003500100367032.002338951003781
21:15:001003670100887610036701007523174.594048151006513
21:30:00100734010082461006165100616556.136087131007319
21:45:00100649310067981004299100550056.642078781005651
22:00:001005661101000010055001008500119.193618211008187
22:15:001008320101151210078201010600133.397331601009724
22:30:001010666101095410072711008969105.886835801008866
22:45:001008981100961910065001008502132.064469641008549
23:00:00100870210099191007700100878237.105929421008634
23:15:00100871610087161004169100470079.068737681005971
23:30:00100469510056721003143100338855.341119891004212
23:45:00100300210035761002032100344035.540529661002740
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.