暗号資産価格データベース


2020年07月25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
00:00:00101176510127651011765101194014.497382641012214
00:15:00101180910123601010390101125315.202541111011220
00:30:00101094110137631010165101314129.348628501012278
00:45:00101318210144641012157101314113.480871821013399
01:00:0010131411013880101138410116018.022966771012137
01:15:00101210910121091010306101067115.410574331011021
01:30:0010105391011403101034310114033.937790881010814
01:45:00101198010171001011629101500089.390069391014833
02:00:00101491310149461009228101044353.237304121011532
02:15:00101006410120001009735101200010.767612991010888
02:30:0010121661013500101159910130993.301788411012747
02:45:0010131001013704101298110135823.835338981013359
03:00:00101358710165701013531101469116.321189361015413
03:15:00101521510170001013861101646015.908582431015563
03:30:00101647510170021015698101669813.649605011016629
03:45:00101680010180001016723101740716.802447651017481
04:00:0010164301016431101572210163718.576800881015939
04:15:0010163591017000101582410163124.008220281016286
04:30:0010164211017032101639010169004.387836211016848
04:45:00101690010175721016536101757218.692231611017095
05:00:0010175721017835101569410166919.408616391016507
05:15:0010163021016496101563610163745.336582701016150
05:30:00101636510205501016000102012148.177867771018819
05:45:00102012110222511019700102189935.053529371021281
06:00:00102189810238501021196102299540.525906781022747
06:15:00102213110221311019039101999912.889619351020145
06:30:00102000010218021019879102136730.851039501020471
06:45:00102097110216581019471101968518.567407831020671
07:00:00101910010196931013000101300078.070529801016314
07:15:00101337510156221013375101505931.064156641014697
07:30:00101579910160001014348101510416.170589541015124
07:45:00101540010161561014300101449060.778425001014591
08:00:00101430010157501014007101563514.318125001014878
08:15:00101563510156561014089101472613.027630001014668
08:30:00101453510145351011915101446727.492684181013284
08:45:00101436010148991013036101479011.704526171014214
09:00:00101458210151601013763101445213.872071061014591
09:15:0010144511015500101445110151537.232840011015240
09:30:0010151531015950101513710152608.522619631015545
09:45:00101526010160301014000101408113.060865831014933
10:00:0010146531015220101405910148496.384449471014458
10:15:00101500010150961012938101329812.917739491014204
10:30:0010130001014511101287810145117.852960461013971
10:45:00101450810178941014209101713021.453352391016441
11:00:00101700010180001016402101640323.456034551017124
11:15:00101640310185841016355101657849.313643131017508
11:30:0010165781018108101657810181006.095737681017425
11:45:00101808810181001017092101751610.728103781017832
12:00:00101800010189961017854101839926.676531341018325
12:15:00101895710205001018211101932546.705110211019547
12:30:00101921410222741019070102057457.686083001020701
12:45:00102035010203501018000101867817.674885131019021
13:00:00101879810195871016578101772437.024808911018683
13:15:00101772410188601017255101725916.720266321018066
13:30:00101762210185941017258101842512.623934491017984
13:45:00101842510197241018219101915322.297880321019067
14:00:001019314102300010172581018270100.892232181020316
14:15:0010184701019523101780110195019.565763301018432
14:30:00101945610218881018952101974215.466192161020017
14:45:00101954210213381018500101961419.695326611019829
15:00:00101970010230001019700102128333.226485171021721
15:15:00102128310216121019607102094415.486704171020584
15:30:00102089410215621019301101960011.234130261019933
15:45:00101949810200001018971101950018.886026281019425
16:00:00101924810195841017752101799912.003769091018736
16:15:00101800010200001017500101956216.667546621018927
16:30:00101979910200001018500101980040.923421301019514
16:45:00101960010196411017643101848216.224874171018835
17:00:00101856210193091017805101909024.455305361018158
17:15:0010193091019805101906210193978.496522261019471
17:30:00101939610205001019182102022524.752289131020091
17:45:00102022510219601019894102002334.308165151020396
18:00:00102002310215111019499101981616.138863521020885
18:15:0010198811020544101959510199045.985978721020251
18:30:0010199041019904101908010197948.264036651019532
18:45:00101979410197941018301101830110.143677091018937
19:00:00101830010199001018036101905910.066704631018988
19:15:00101905910190591018000101800020.005637561018503
19:30:0010180001018969101800010187079.118166941018447
19:45:0010185501019832101832010198324.327101171019225
20:00:00101985810203511019761102028010.721861101019991
20:15:0010204481020857102037510208574.382185001020512
20:30:0010209481021000102060310206968.942411661020714
20:45:00102069810206981019448101958910.589199151020247
21:00:0010193801020991101850010207979.190330661019957
21:15:00102079510212571020123102123314.362644621020847
21:30:0010210751021222101989610200375.524612361020331
21:45:00102044410215001020444102142422.298433941021046
22:00:0010215001021718101998010205779.450265661020704
22:15:0010201811020380101935410200575.836541371019905
22:30:00102000010220401017000101906894.849896781018939
22:45:00101925010198271018534101979712.311362071019101
23:00:0010195801019612101820010185047.010391391018840
23:15:00101874810197001018504101969911.851115531019149
23:30:00101969910205001019200101920015.962977321019816
23:45:0010191991019778101835210190926.367540361019139
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.