暗号資産価格データベース


2020年07月23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
00:00:00100256110044901002184100218425.787361071003394
00:15:00100218410033191002184100281012.380818381002579
00:30:0010030001003804100296910034009.074834001003265
00:45:0010034001003742100238610023866.350770171003025
01:00:0010029061002972100216710024926.014158941002740
01:15:0010024621003244100246210032434.612964791003026
01:30:0010032431003262100259210027963.427389931002914
01:45:00100281110032151001716100184510.450655871002598
02:00:0010021731003000100172610030004.960697561002398
02:15:00100300010044901003000100388034.668929551003953
02:30:00100432610049981003851100499822.295564511004686
02:45:00100499710049981003959100475510.102896511004655
03:00:00100499810063631004997100620042.651974891005402
03:15:00100620010062001004915100500715.506310131005305
03:30:00100500910054881004784100548815.871860001005008
03:45:0010054881005728100478510047858.239588011005431
04:00:0010057761006500100560610060739.035220001006086
04:15:00100607310069301005135100540815.173500691006038
04:30:0010053501005351100399010042664.326000051004491
04:45:0010046181005369100438610053693.351200001005054
05:00:00100550010061701004951100500022.112710051005363
05:15:0010049691005350100475510049999.025642211004902
05:30:00100495510063001004955100598718.650206791005344
05:45:0010059951005995100444110044546.325199681004987
06:00:0010049621005276100453110052769.126870961004989
06:15:0010052761005467100450010048117.304316691004941
06:30:0010046661005600100463810055997.255880001005334
06:45:0010055481005598100446410054643.605710131005054
07:00:00100550510064531005116100550014.956414871005730
07:15:001005480101177710054801011614184.318804011009159
07:30:001011715102570010117151022994546.167509641020485
07:45:001022994102379810184601019620149.324175151020870
08:00:001019714102491210191831023292159.444085111022536
08:15:00102393310241871020781102176877.502849421021787
08:30:00102176710222001020115102100033.115027611021077
08:45:00102043610226501020280102174544.188651871021671
09:00:00102174510234111020579102194381.463824071022516
09:15:00102256910234581021220102243670.870377431022547
09:30:00102243610228301021628102210021.604548361022134
09:45:00102210010221001020360102047320.904377811020968
10:00:00102064110211001019214102096370.727293651020239
10:15:00102096910221001020407102181318.696112021021388
10:30:00102210010225261021395102250030.424774431021943
10:45:00102249910225001021808102240020.162481111022083
11:00:00102236910230001021708102228949.779554381022278
11:15:00102280310228321019000101900034.649112921020911
11:30:00101900010211881019000102058618.049026541020230
11:45:00102058610209761019732101981020.946556131020251
12:00:00102000010200001016594101800059.207729351018361
12:15:00101797610190721017694101871024.161258071018781
12:30:00101871010191501018434101868135.669724391018600
12:45:00101869010190741018394101899923.735983891018831
13:00:0010189991019000101841110186268.785612001018598
13:15:00101858310192851018583101898911.860187951018961
13:30:00101899110200001018861101897715.977690481019202
13:45:0010191881019859101897710196688.459594291019556
14:00:00101966710200001017484101750118.985507111019090
14:15:00101767710177231016791101720121.162002281017039
14:30:00101721310184001017105101763816.224315781017629
14:45:00101777310188001016111101811738.403498621017683
15:00:00101813810190311018000101879227.869997481018523
15:15:00101900010193991018200101850710.705457671018732
15:30:00101850710185971017320101836710.470985691018123
15:45:00101846910193001018266101930011.372820001018747
16:00:00101907110199861018907101965813.030424461019388
16:15:00101977310209981019500101993655.494171661020475
16:30:00101993510200381019918101991844.452891981019931
16:45:00101994810200001017853101918649.833053311019198
17:00:00101935210196791017644101818613.784622371018434
17:15:00101818610200001018090102000024.490420571019054
17:30:00102023510230001020089102136666.991392761021370
17:45:00102137610216691020205102117315.610614561020977
18:00:00102117310211731019541102025816.334296601020426
18:15:0010201001020582101930110204888.567213981020084
18:30:00102048810205591018992101899310.902959481019859
18:45:0010192741020001101927310200008.930282001019862
19:00:0010200001020167101980010201678.866618021020056
19:15:00102016710206721019456101978216.825400001020239
19:30:00101940110194511018691101922016.555726471019222
19:45:001019220101922110158021018749186.199244971017706
20:00:00101874910188551018403101840419.037293561018668
20:15:00101840410190631018404101906016.474268001018876
20:30:00101906010213971018855102089227.356099461020248
20:45:0010208921020892102045310208874.233380511020838
21:00:00102082510213001020000102079012.010847661020733
21:15:00102031710206781019000101933319.562676711019696
21:30:00101933310200001019000101959729.041386871019593
21:45:00101960010196001018403101861912.381417251018913
22:00:00101871510198401018403101919113.847890531018971
22:15:0010192131019838101875010189388.609343271019362
22:30:00101870010187001017817101800030.519821521018333
22:45:00101785010194031017650101900012.912266731018862
23:00:00101900010190001018507101858012.729977971018674
23:15:001018512102765010138501017073415.735691331019903
23:30:00101758610189201016091101700167.873144351017859
23:45:00101700110199501016801101787630.649511971018343
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.