暗号資産価格データベース


2020年07月24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
00:00:00101737010183201015890101703534.078463971017250
00:15:00101713710184451016651101840012.277052421017700
00:30:001018477101994010148001017862136.132067561016872
00:45:00101786210200401017508101941966.450532331019395
01:00:0010194611019463101946110194631.000000001019462
01:15:00-
01:30:00-
01:45:00-
02:00:00-
02:15:00-
02:30:00-
02:45:00-
03:00:00-
03:15:00-
03:30:00-
03:45:00-
04:00:00-
04:15:00-
04:30:001024010102600010235001024500110.882494361024518
04:45:00102450010260001024428102590422.205913551025117
05:00:00102590410259041024161102463725.136884051025144
05:15:00102463710247511024000102470131.708469751024321
05:30:00102470010247011023421102453528.169005891024270
05:45:00102453210254491023952102500131.625770121024854
06:00:0010250011025001102409110246697.048374871024684
06:15:00102417210267921024132102650025.673060611025667
06:30:00102634210279761026342102720325.080944481027191
06:45:00102777510280821026800102757819.729619971027565
07:00:00102757810279931026035102604114.662611161026858
07:15:0010260441026781102600010263817.991176511026224
07:30:00102638310274191026288102700018.415184131027022
07:45:0010270471027047102550010256005.541917861025977
08:00:00102560010256001024681102480916.804579171025023
08:15:00102481210270001024812102677125.757873821025900
08:30:00102677110272001025411102569310.754186241026386
08:45:00102569310270001025090102677119.173129841025897
09:00:00102677110268021025200102547115.635185491026234
09:15:00102550010259041023386102395788.867002701024244
09:30:00102394710239571022633102263351.488012931023107
09:45:00102263310226331020749102205464.375134261021593
10:00:00102184710225001021141102177020.778689891021854
10:15:0010217701023400102177010230008.019497321022572
10:30:00102300010230001020252102072930.169497831021263
10:45:00102072910212031019046102053147.735659811020176
11:00:00102053910221001019751102210039.463531411020607
11:15:00102210010221001020304102099622.892476531021290
11:30:00102099610214971019620102020928.632258861020325
11:45:0010201611020792102016010206563.367072601020660
12:00:00102085610210001019839102039413.053017411020496
12:15:00102040910206091017700101885750.139234731018598
12:30:00101840010186241017000101772433.737460531018011
12:45:00101772310186231017700101859120.487258401017996
13:00:00101804210194221018000101893812.348383361018946
13:15:00101893810193971018000101915410.095520001018614
13:30:00101886910189411017500101800027.814440521018298
13:45:00101800210180021016000101700029.661623111016825
14:00:00101659010186101014610101743374.877834471017127
14:15:00101739210180421016758101721317.414918931017351
14:30:00101721310185301017213101773412.282506751018066
14:45:00101799010188021017986101824016.658604871018363
15:00:00101824010186001017705101791216.889501991018060
15:15:001017912101805410111271014595160.510243101013559
15:30:00101449910145001010729101210341.894940181012273
15:45:00101187010120961008908100949779.231705611010464
16:00:00100905410108461007820101040543.598363421009754
16:15:00101045410117951009653101150927.639552241010842
16:30:00101150010117901009278101109090.175621811010360
16:45:00101109610124491011000101228654.958263021011721
17:00:00101200010130601011695101195028.917051951012433
17:15:00101195010120001011160101188718.933160581011542
17:30:00101187510123201009058101102350.967684361010735
17:45:00101102310145001010703101420086.428806211013849
18:00:00101420010161001014200101563885.085310751015230
18:15:00101561110156111014444101534459.577459251014790
18:30:00101534410154001014300101430414.663586891015067
18:45:0010143051015500101430010154338.990434291014811
19:00:0010154231015819101489310158195.330576861015432
19:15:00101593910168301015434101600017.565586391016076
19:30:00101600110184001015453101728930.001778171017362
19:45:00101744210187051016500101650715.916735541017469
20:00:00101683110170001015258101525829.578066451015901
20:15:0010153131017137101531310166929.764143281016566
20:30:00101713910176001015695101624710.641337951016844
20:45:00101624710162471014261101488922.527482781014987
21:00:00101489410151381013951101484538.368368221014397
21:15:00101484510154931014151101436515.477992131014776
21:30:00101439810143981011115101111571.206008571013216
21:45:00101111510132401011115101300017.667949651012473
22:00:00101300010132001011970101218213.652247311012653
22:15:0010121921013500101219210135007.342129621013212
22:30:001013500101866410104001010500142.510970001013907
22:45:001010500101118810086001008600100.027136681010050
23:00:00100860010104861008508100980034.844198371009880
23:15:00100980010116181009634101087622.908462701010936
23:30:00101087610111651010168101068510.572427611010852
23:45:00101087710117651010347101176510.781949221010739
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.