暗号資産価格データベース


2020年07月26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
00:00:00101909210204911018500102049112.440114141019751
00:15:0010203021020500101978310205005.540274261020019
00:30:0010202691020319101927610195915.640496511019955
00:45:0010201221020250101948010201438.765255701019985
01:00:00102025010210001018366101920712.496445031019865
01:15:0010192071020961101920710209284.841870001020422
01:30:00102092810216631020481102100016.367584011021019
01:45:001020999102327010203721021513103.809014561022116
02:00:00102240010250001021130102327788.890463941023796
02:15:001023827102980010229601029041190.654331371027048
02:30:00102903110298001026472102849997.731147121028199
02:45:001028364103193210278231029698332.546233011029802
03:00:00103021610315001024077102699981.760049091027580
03:15:00102701410275461024901102611832.653273091026318
03:30:00102570410281401025646102663215.718404571026922
03:45:0010267221027222102600010272216.081162411026721
04:00:0010260911027499102609110271922.955215991026696
04:15:00102719210289951026168102824916.003678601027597
04:30:0010282461028765102750010275265.056108311028137
04:45:0010276031028600102650010279948.237598131027684
05:00:00102804810287651027250102830639.524175781027779
05:15:0010280571029600102765710296008.715862371028275
05:30:00102970010309091028895103078077.887895971030454
05:45:001030780103345610302301032288102.866107671032351
06:00:00103249910341001030824103082458.819223061032278
06:15:001030846103264210289811029378100.385283051030851
06:30:00102935410303311028379103000018.299179571029348
06:45:00103000010303251028670103000723.793901681029725
07:00:00103001110302561028900102943310.634517941029503
07:15:00102965610311411029655103082626.779865731030544
07:30:00103110010312261029300102932516.221309221030110
07:45:00102933110311001029300103068817.668482751030363
08:00:00103069410328791027457102809869.245597531030422
08:15:00102867610295031027380102910522.129352721028553
08:30:00102950310310061029123102972313.533447011030345
08:45:00102972310308001028641103080019.573788021029489
09:00:00103069210307231028000102823833.486131621029052
09:15:00102823910291191028000102840726.035728261028291
09:30:00102820010285551027098102846738.657979321027850
09:45:00102819210294651027200102880021.127099401028312
10:00:00102879310289991027402102795811.060125551028337
10:15:00102794310282931027336102825018.186837691027785
10:30:00102825910282931025204102576941.634774331026392
10:45:00102576910270401025067102620429.249882511026411
11:00:00102623710268261025302102565413.432246471025904
11:15:001025686102796910251891027630108.576729321025782
11:30:00102729510280001026955102760112.958436861027381
11:45:00102760210285001027087102741915.520216101028038
12:00:00102741910281771027000102798715.778609091027404
12:15:0010279871028500102784110279586.045272231028145
12:30:0010279581028690102790010286907.719473561028392
12:45:00102862410289311027336102760916.866540001028150
13:00:0010275391028000102612610261269.010900001026763
13:15:00102664810274951026300102702413.170010001026954
13:30:0010274211027468102667110269615.801244131027102
13:45:0010269831027537102667110271998.959390131027163
14:00:00102668910275031026364102743417.550450001026923
14:15:00102697110283081026836102825710.395696001027526
14:30:00102825710285141027541102792712.040002391028237
14:45:00102819810290001027738102800018.533671001028460
15:00:0010277381028527102732410282053.893344001028039
15:15:00102850010289561027878102858521.545326671028497
15:30:00102862310297231028500102972317.764081111029087
15:45:00102972310300591028713102974631.985991171029688
16:00:00102979710301651028709102870931.268960641029503
16:15:00102931010297251028698102941821.873496651029076
16:30:001029418103229010285211031040179.557365191030453
16:45:001031039103305010289391031500151.215569721031503
17:00:00103170810329231029997103132432.723509861031149
17:15:00103080710335831030807103279066.755581221032612
17:30:00103279110346201031873103428268.697671811033194
17:45:001034400104000010334221037994196.216358021037010
18:00:00103799410385181035485103619397.441252031036793
18:15:00103640010378001035557103700036.694228831036969
18:30:00103689610381111036471103790858.315137641037392
18:45:001037907104493410374381044148206.496150791041876
19:00:0010440001076804104400010597901188.121430311062087
19:15:001059743106500010550001056900357.125000691059424
19:30:001056899105889510541341057978191.922150751056534
19:45:001057910106090210572611060102124.751676731058930
20:00:001060102106148510580001058001100.785390851059743
20:15:00105833110583311055369105600086.925310151056948
20:30:00105600010574841055000105680643.295749101056144
20:45:00105680510582981055800105745353.042086231057187
21:00:00105705010585001057050105754638.114019121058001
21:15:001057546105754610513101053032103.592999521054697
21:30:001053413105350010417891048976411.252817681046594
21:45:00104839910490001044101104609145.616032051046152
22:00:00104624810500001045000104950259.308796361048065
22:15:00104997810513701048010104914445.089790871049412
22:30:00104877310492861046500104698030.100883021047794
22:45:00104698010485241046070104813138.045098651046999
23:00:00104758910500001047130104907034.846933851049177
23:15:00104907110517881049071105099432.069014001050252
23:30:00105059410512701049645105100729.319916291050220
23:45:00105100710561511051007105400085.661324341053912
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.