暗号資産価格データベース


2020年07月31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
00:00:00115430811564561154307115627236.889263441155511
00:15:00115627311564991154094115637023.969161751155435
00:30:00115634611586201156346115838420.825940391157772
00:45:00115841511588601157000115886059.801834541158529
01:00:00115882911604101155274115575657.717595821157995
01:15:00115577611583661154420115554716.912648871156035
01:30:00115500111581501154858115755814.961736921156526
01:45:00115786111600001156752115870220.263123711158608
02:00:00115884411603671157000115724317.583713501159319
02:15:00115707711576721154950115595116.782509521156258
02:30:0011561461156146115534511555241.863208111155789
02:45:00115555111603311154700115934325.036088251158354
03:00:00115999911630001159799116258652.189918741161781
03:15:00116258611646801162210116300037.656374301163454
03:30:00116325411645001162541116400014.867359941163685
03:45:00116369311650081162662116428123.958907501164145
04:00:00116424011680001164239116700030.870360201166816
04:15:00116700011695001164000116480261.711650911167258
04:30:00116525011660001162850116556920.691662541164520
04:45:00116554011680001164663116640636.036661261166662
05:00:00116714411694991165862116726856.279564811167721
05:15:00116820711701441166883116819558.740458811169158
05:30:00116900011705601167266116900033.555521181169481
05:45:00116919811710031166854116809840.555877571169148
06:00:001167969117068011618001166000101.328091431167636
06:15:00116600411688041162500116433170.996959001165071
06:30:00116453911660001162639116264148.724102021164325
06:45:00116264011645511160782116287740.309744931162949
07:00:00116311511658391162642116561833.776202911163901
07:15:00116598011659801163562116541125.438386521164774
07:30:00116491111677691163174116432035.788789731165857
07:45:00116462411708621163500117086263.050599081167666
08:00:00117086211713271166939116909484.312813411169891
08:15:00116909411701351165001116572367.715924991167053
08:30:00116572311670001163819116463841.797252221165451
08:45:00116463811653801162500116279531.325625661163568
09:00:00116268611669121160500116134940.021800781164108
09:15:00116140011621021159107116089067.282361651160462
09:30:00116120111619681156832115842762.266179151158822
09:45:00115868011586931154610115651058.665088951156024
10:00:001156644116035611558591157809156.260682311158301
10:15:001157809115780911505011152211194.013406781154138
10:30:001152224115267011483651149499180.534186521150390
10:45:001149499115550011480501153767170.746795301152790
11:00:00115330211537671150000115260052.988532201151700
11:15:00115260011538081151074115338934.091809371152505
11:30:001153389115379611507931151242137.773034901152286
11:45:00115083211529671150677115164936.445412291151782
12:00:00115393011546311153281115349034.389673371153963
12:15:00115332011554041152390115457183.068697091153698
12:30:00115451711551201150000115150197.317577301151501
12:45:00115150011519901149308114968167.174003681150538
13:00:001149818115275711498181150060100.729546171151389
13:15:00115047911525251150007115250076.702219711151691
13:30:001152147115400011520021153830198.060948441153382
13:45:001153830115794911536801157090153.314677871156034
14:00:00115749011577051156000115681341.985705951157007
14:15:00115682011577271156000115750366.721561521156432
14:30:00115757611580001155507115617586.768953891156792
14:45:00115617511579961155735115740314.592383571157140
15:00:00115709711582001156546115820056.576128991157570
15:15:001158010116505011580001163433193.050799311162179
15:30:00116343311655911163400116364460.509955711164746
15:45:00116355111677541162795116638995.793386351166217
16:00:001166964116794811619391162790141.047498241164313
16:15:00116215811653451161697116450070.539272011164484
16:30:00116450011679811164500116758250.737795071166112
16:45:00116758211685241166690116713368.449814671167658
17:00:001167134116984011622501169500182.877608801166852
17:15:001169506117342011674001172000245.257235101170403
17:30:001171376117200011675001169792162.161107511169588
17:45:001169792117000011649821167316114.188842731167703
18:00:00116731611703551165908117002498.070054701168324
18:15:001169806117049811689381169318119.748520781169532
18:30:00116900011703001166873116743241.830150381168497
18:45:00116743011674301165644116687224.699063581166709
19:00:00116637111700001166000116914236.362118971167912
19:15:00116914311691751167703116804855.089106041168592
19:30:001167800117077711674741169460120.900424511169832
19:45:001169460117437011685491173000213.918754431172108
20:00:00117300511733601171277117297137.890933411172153
20:15:00117271111731531171231117315380.345340811171779
20:30:00117315311740861171807117317491.591486281172737
20:45:001173164117999011731641178979188.676603251176655
21:00:001178979117978511750001176800162.259652941176860
21:15:001176800118000011766611179117103.208826381178050
21:30:001179121118300011785271181500168.413601231180235
21:45:001181725118326611776241182900108.018876921180833
22:00:001183266118400011766071179199243.866736741179570
22:15:001178999118169811758011176538127.336307881179503
22:30:001176583117820811735001174323141.785850861176385
22:45:00117432311801841173500117955383.427805401177447
23:00:00117946911815001178367118113291.736806681180315
23:15:001181132118235011801901180590120.390162991181520
23:30:001180677118560011800011185000158.723162241184449
23:45:001185000118980011845351189800226.941438191186918
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.