暗号資産価格データベース


2020年07月22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
00:00:00100357310048581000350100104455.255336991001955
00:15:00100138010015239993821001500103.621353821000572
00:30:0010015001001854999617100033722.031149141000584
00:45:00999780100067099776299861333.00797767999156
01:00:0099861399927199700099859331.73919696997861
01:15:00998313100016899827099980011.02819740999371
01:30:009998019999509990839994927.34627875999572
01:45:009995621000721999452100040113.842014101000000
02:00:001000401100040199946499975014.416181311000039
02:15:009997501001660999229100100132.999088701000247
02:30:0010010011001001100000010005786.616774201000491
02:45:001000578100099199992310009524.739553501000130
03:00:0010008711001123100032210011233.688803191000904
03:15:00100114410020621001144100206210.046433461001903
03:30:00100206210023071000810100121513.835757881001872
03:45:001001415100324710004031003247129.796622901001767
04:00:0010030891003301100276110027668.695140401002867
04:15:00100265110026511001274100154917.471450971002391
04:30:0010015121001512100000910000094.147260131000844
04:45:001000009100064699906510001454.89896424999839
05:00:0010001461001691100014610014944.723586811000980
05:15:00100140010014941000653100149310.030000001001152
05:30:00100134610014941000321100149411.856224691001276
05:45:00100149410014941001327100149313.318318881001413
06:00:00100149310032021000942100300053.467977481001615
06:15:0010030001003136100149410015555.829428131002319
06:30:0010015001001500100050010010007.416355441000869
06:45:0010011001002576100110010025745.194024771002027
07:00:0010025681003000100213110022105.419043641002628
07:15:0010019831002800100178610027924.791980001002327
07:30:00100279210038031002581100380331.015967681003521
07:45:00100380310044901002967100325029.806024371003708
08:00:00100325010039891002802100331920.546166511003420
08:15:00100332110035001003000100350015.282219511003382
08:30:00100312810035001002888100325618.788820961003328
08:45:00100325610038511003015100385139.822226071003447
09:00:00100388810040571001835100200523.796940631002799
09:15:00100200610026591001454100193126.744208471001936
09:30:00100196710026041000840100213533.315009971001521
09:45:00100242910024291000500100060424.362909331001188
10:00:0010006661000912999800100029223.481429051000298
10:15:00100035810025001000333100246324.263461731001562
10:30:00100222810038001001388100270324.341682231002307
10:45:00100287710030821001100100110024.250604021001977
11:00:00100102910012281000437100099831.545677091001110
11:15:00100095110019101000728100186011.020146481001506
11:30:00100185410020001000508100177623.750010591001090
11:45:00100131710016601000400100146115.630469601001005
12:00:00100127510014821000400100066317.245663641001167
12:15:00100066410022751000664100225454.467605511001955
12:30:00100221210022121001229100201164.589974931001992
12:45:00100169310017471001000100123013.607722991001346
13:00:001001567100176710003321001240115.610687231000821
13:15:00100124010021641001000100198817.632114971001541
13:30:00100181210021181000900100090023.441294431001239
13:45:00100090410030461000464100046454.757919101001851
14:00:0010005001000500999251100000162.48464002999896
14:15:00100000110007681000000100055728.887067541000494
14:30:001000401100054999966699982535.469041871000245
14:45:00999600100043099910099978055.022753211000016
15:00:009997801000239999499100023927.82310254999941
15:15:0010001821000800100018210008003.142300001000396
15:30:00100080010009201000183100054243.369002011000608
15:45:001000506100054299965799992410.865752531000219
16:00:0099978199997699800099908779.04611991999029
16:15:009991271001423999127100142315.489164381000316
16:30:00100150010024551000053100072638.488161321001906
16:45:0010007261000726992345996000176.15031714996048
17:00:00996183998347995077997612149.14445043997154
17:15:0099763599820799709999820756.82805916997812
17:30:0099824399911499760099896910.32196503998563
17:45:0099896999900099838199870011.61748490998708
18:00:0099833699920099798799915013.87111755998622
18:15:0099915099999999894699938720.59167546999493
18:30:0099938710000009990109997009.16581824999669
18:45:0099970099970099840099874720.13255523998988
19:00:0099841899970099818199928715.50404506999088
19:15:009992299994459989579993908.36520784999388
19:30:0099944399995099909999952417.38488819999421
19:45:009995491003081999549100130082.207977721001645
20:00:00100130010020001001284100129413.329204441001693
20:15:0010015961001932100115410014955.730110861001622
20:30:00100151010018521000910100148116.379413741001252
20:45:0010014811003000100148110019707.637069951002437
21:00:00100190610024741001185100200132.896139491002176
21:15:0010020011002447100050010008406.416144051001341
21:30:0010011361001654100038510008409.681768851000956
21:45:0010005271001150999549100091028.459580201000451
22:00:0010009141001333100052610013338.251689611000914
22:15:00100180010024701001578100158318.549637951002031
22:30:0010015801002000100140010018004.482676181001599
22:45:0010018001002000100140010020008.215556481001713
23:00:00100200010020601001813100190012.838520101001973
23:15:0010019991002000100066610006665.795610421001459
23:30:0010006111001172999861100110025.220360031000189
23:45:00100105410030401000479100256014.818946171002056
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.