暗号資産価格データベース


2020年07月28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
00:00:001095087109579910850501089976207.374359031088765
00:15:00109000010904611086497108862970.490950861088325
00:30:00108819810905001087242109033453.199820741089207
00:45:00109000010905001084611108640165.631748301087125
01:00:00108618310919671086017109167552.691946871089542
01:15:001091675109800010907371096664147.734262521095263
01:30:001097432110200010951511100354439.071756501099743
01:45:001100770113000010979761127976538.186564211116939
02:00:001127453114900011209001132060601.557722891136013
02:15:001132068114200011320681138589260.812773031137535
02:30:001137341114079511324501137100132.390133511137032
02:45:001137500114422011357441144108147.440036641140485
03:00:001144107114575011394851140362166.686647101143076
03:15:001140775114389911321101135052117.405361801138283
03:30:00113523211405401135232113884357.788556601138959
03:45:00113903111417561139031114121532.827357281140900
04:00:00113774011403801137610113878018.607620001138038
04:15:00113866511386691134752113675075.349480481136765
04:30:00113675011371961130434113282778.282938661133424
04:45:00113371011370481130879113650538.663215401133121
05:00:00113699911412151136300113865078.050035081138614
05:15:00113888411410011137838114089351.160006751139588
05:30:00114064911427521139270114203537.908379291141074
05:45:00114198411450001140281114466383.681658941143350
06:00:001144998114500011403511140658143.128994101143590
06:15:00114065811429431140000114237051.614321211141545
06:30:00114266811449021139650114307058.775702241142113
06:45:001143073116993011430731167991546.137111691156394
07:00:001167991119200011642511185379584.360015681179575
07:15:001185379119750011668191177471503.413092471186905
07:30:001176829117747811722011177190305.935569661174898
07:45:001177190118276011749501180209250.403653561180413
08:00:001180209118116611742101176470202.423641021177194
08:15:001176554117764411365491157083645.074165211156184
08:30:001154754116731211540001160000270.543894131160370
08:45:001160066116241411558881161792149.653874761159990
09:00:001161899118000011615181175703403.842283921174058
09:15:001175978118400011736111181410266.703382771180851
09:30:001181187118160811732101175550168.432733751176662
09:45:00117555011785431172191117427593.317593331175464
10:00:001174098118182011739931176102173.766923311178511
10:15:001176714118000211709501175023178.484901761174901
10:30:001175000117738111734571173608106.127571921175383
10:45:00117360811793721172611117891171.401038041175918
11:00:001178911117901611635901169601163.865960091171631
11:15:001170000117216011669401168070144.014613851170031
11:30:001168000117121611634301170995144.915263401166937
11:45:001170838117101011600131160013128.576336871163890
12:00:001160013116204111500001152639257.896165041155401
12:15:001152639115623111496111155201192.086453931152701
12:30:001154671115520111475501151853158.634640081151021
12:45:001151451115787311502101157437218.572092471155159
13:00:001157500116449911574671163583164.134208281162037
13:15:00116357411649891161081116146866.272738041162803
13:30:001161000116219011568011159899126.348407101159592
13:45:00115993811661001159938116600081.761370501163127
14:00:00116576311657631161437116200060.117619951163382
14:15:001162000116304811563351156335102.730934681159557
14:30:001156334115914911508621152122141.559078301155888
14:45:001152500115450911475431150935231.443270921151165
15:00:00114980911567631148767115080885.286121581153049
15:15:001150733116286211463201154360197.466309911154524
15:30:001154355115741011482501156353108.761094061153785
15:45:00115642911582901153707115657657.097482141156616
16:00:00115589511623421154488115879376.406380411158841
16:15:00115914911605801155616115757467.562482891158392
16:30:001157574115776511497371152755109.581944091152700
16:45:00115275511534251147880115135187.784059101150414
17:00:001152296115400011384671143643264.582997321145677
17:15:001143643114576811393911142833240.725224861142849
17:30:00114248411450001141000114153947.677891201143042
17:45:001141539114361511298931131461323.869333831134364
18:00:001132128114058611314801140586117.545640541137074
18:15:001140816114106011300001136200164.689733581135035
18:30:00113576511392691133530113748386.334735031137345
18:45:001137629113894311310891135343142.570871201135161
19:00:001134970113497011170001120220392.257254791125159
19:15:001120219112913911120001127000380.095120561123986
19:30:001127000113588911260011135555141.414645071132241
19:45:001135500113985811336811139315122.486472701137143
20:00:001139500114822011377091145630453.282132871145084
20:15:001145646116000011446901155675306.368489371152844
20:30:001155289116173611512671160739205.199882241156400
20:45:001160250116214211528121158712202.007973491157837
21:00:001158709116616011571201158858258.472956671161848
21:15:001158535115885811518401156180120.845198021155471
21:30:001155911115602011489901150517140.812493081151352
21:45:00115050011576701148155115700097.277301471153763
22:00:001157000116114911537891154340139.540790381157385
22:15:00115448211570101152000115316774.519607181155008
22:30:00115314711547491148563114936492.155283361152150
22:45:00114936411571741149364115531199.623875621154146
23:00:001155238116559011524301165500197.997354431159647
23:15:001165590117290011617331164870358.420135021167700
23:30:001165439117178311631051165900378.647616701167841
23:45:001165898117154011645701171540148.458156631168911
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.