暗号資産価格データベース


2020年07月30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
00:00:001165859117441011656671172172203.364958481170835
00:15:001172949117774711719131172983220.802950041175056
00:30:00117324811755551170585117308082.151678141174014
00:45:00117366711750001172826117367161.313482321174291
01:00:001174224117999911732901178984127.663612101177023
01:15:001178887117990011735001177375102.230527631176708
01:30:00117790211797781176570117795365.090551141178552
01:45:001177945118234511772101182200169.254580011180123
02:00:001182290118361911735301180150162.919904711179677
02:15:00118015011825241178910118000051.089056751180956
02:30:001179799118100011697801177191164.533906341175260
02:45:00117719211785001172760117336463.677904141175855
03:00:00117337711776501171930117724481.848592231175507
03:15:00117630911786161174890117514235.603481961176853
03:30:00117589411801301175853117884041.828075571178604
03:45:00117884011823001178347117900862.399460911180419
04:00:00117834711783471176090117738310.410039841177299
04:15:00117738211796391176500117860072.749086721178150
04:30:00117860011794181174870117682421.957489751176755
04:45:00117682411784081175210117752225.171262331176783
05:00:00117770311830031177439118269139.504656661180590
05:15:00118202311820231180000118142218.025133791181408
05:30:00118160611820921175000117700446.594382781178795
05:45:00117747211787101174467117783729.233315851176966
06:00:00117800411835001177949118050234.205874571180535
06:15:00118050211809161176650117844334.208976191178452
06:30:00117896311820001178569118006952.178650631180549
06:45:001180068118998011785001185000270.166327291184804
07:00:001185684118794811812301184347120.693080291184316
07:15:00118459111850171181630118346761.578500751182792
07:30:00118300111843731180000118437371.739748531181910
07:45:00118433911845331181068118185144.615435441182855
08:00:001181945118197211750501177654103.435502681178213
08:15:001177654117779511638511169809240.737956611168937
08:30:001169524116970911621601167992111.150402171166301
08:45:001167992116972411642551167267176.769921491167261
09:00:001167046116728611540001162097279.202556081158983
09:15:00116200011650171160119116409072.432152321163260
09:30:00116408911680001162611116646874.095848431166277
09:45:00116646811697031164106116904697.625077311167154
10:00:00116920011700001167361116949947.161218801168736
10:15:00116848411687471166000116700033.884206581167097
10:30:00116687911669991164590116691043.920787681165917
10:45:00116611611680101162537116356838.094324031165380
11:00:00116306711676001163016116700065.704504391164887
11:15:00116700011680001165899116649118.208056041166822
11:30:001165802116623011586281159036135.188655491161380
11:45:001159209116056711538401155391141.636686771157803
12:00:00115593711608791154000115987854.913361601157562
12:15:001159419116300011586091160924111.257502131160562
12:30:00116097611609761158419115947244.089368991159885
12:45:00115973711597371155980115638184.387125031157419
13:00:001156349116170411531471160431248.686647641157403
13:15:00116055511622221160161116222239.968087981161118
13:30:00116222211623561159560116071043.075883581161128
13:45:00116088411614381159543116050035.601013131160554
14:00:00116096311624401160000116072631.681636351161042
14:15:00116016111606611158791116002173.854431591159683
14:30:00116019411605741156000115711199.663443541158560
14:45:00115793011610011157423115912432.379272941159837
15:00:001159124116262211519681160535284.631771371157820
15:15:001160535116306311590261163063118.626998791161278
15:30:001163187116448911572231158539227.002850561160860
15:45:00115878611609641158746116080932.283046941160093
16:00:001160714116100011563131156319113.106766991159221
16:15:00115631911566191153369115626880.489819601155436
16:30:001156304115630411478001149453255.966194161150603
16:45:001148890115476911475481153376143.635120931151649
17:00:001153058115687611530571155396123.371755701155056
17:15:00115572011561191152153115385130.196434141153947
17:30:00115388011569081153681115655129.323744801155425
17:45:001156551116137311559601161001163.862064051159539
18:00:00116100111610011158458115959039.472245711159389
18:15:00115959011595901157007115750021.303388641158235
18:30:00115704111583301154056115437049.294092361155883
18:45:00115420111579231153729115736826.887898081155969
19:00:00115713211573701154840115484038.605701061156092
19:15:00115500111560761152356115399491.225488621153791
19:30:00115399411546651152100115251240.626153241153406
19:45:00115210111545251150505115370044.311683731152138
20:00:00115386411545441150000115075468.537305001151689
20:15:00115075411545001149000115267870.626433301152285
20:30:00115235711541301150873115387141.067599371152604
20:45:00115387211540001152000115308945.139117171153381
21:00:001153023115890011530231158737120.679779631155589
21:15:00115888711591511156454115730937.705717281157877
21:30:00115730911574541154455115545740.164373041155511
21:45:00115544411554441152360115270053.530774151153728
22:00:001152360115833711410001157017403.045541331151439
22:15:00115701511600361156170115695091.796440741158043
22:30:001156947116217011561001161887103.313428931160209
22:45:00116188711625001160000116099356.858162331161321
23:00:00116096111609611155625115678999.688457781158107
23:15:00115719111586201154521115692965.933900631156830
23:30:00115692911569291153151115342455.257308571154956
23:45:00115347211550001153093115446929.757587591153848
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.