暗号資産価格データベース


2020年08月01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
00:00:001189793119128011877701190030205.765211431189635
00:15:001190000119449911887881193430184.461006391192337
00:30:001193177120000011931771197184508.506359591198191
00:45:001197497120150011961801201360290.680585951199573
01:00:001200551121500011965001213082477.185515621207856
01:15:001213082121460011855921193997553.952897491203154
01:30:001193996120372611930001202623314.625402841199315
01:45:001202063120536711988521202770151.255543351201781
02:00:00120217812032021195383119720471.290082481198825
02:15:00119646512003791196000119826978.888004371198597
02:30:00119851011994741194104119700053.922138511196733
02:45:00119707511975581193612119471269.609542541195345
03:00:00119475111952951190778119276891.617647421191879
03:15:00119276911961801192590119527340.229187481194223
03:30:00119522211958711190010119130034.034163071192971
03:45:00119130011923661188270118907831.698805001189916
04:00:00119020011925381190200119253811.059692271191839
04:15:00119253811945061191190119410241.329436171192854
04:30:001194100119817011935321197138110.891372451196241
04:45:00119715111995821196793119946728.326791961198473
05:00:00119946812030001199100120249936.642529711201040
05:15:00120249912077511200800120775174.010494861205126
05:30:00120775112095101202800120473286.019297381206596
05:45:00120516812053781199190120045285.633535531201674
06:00:001200452120800011969701206171106.243875321203624
06:15:00120607512067911204000120562640.895437071205215
06:30:00120559412095101204845120874668.909850671207650
06:45:00120874612087471200778120635081.457162091205715
07:00:00120672012085801202500120551874.326723011205285
07:15:00120546612060871202500120258168.947470921203972
07:30:00120258112038441202000120268148.419462891203091
07:45:001202622120262211974381198021136.748506821199553
08:00:00119805211999921196100119679290.592329111198016
08:15:00119679211989101195627119777752.686766751197067
08:30:00119841012022281198014120100629.375231711200900
08:45:00120112412017611200083120136914.777564311201040
09:00:001201699120635011979561199936121.966863601202805
09:15:001199122120170711903001195500172.414127291196344
09:30:00119518911962221190614119622298.527697671193540
09:45:00119600011971231192110119377582.175585851195203
10:00:00119364711975001190958119540093.807236241194512
10:15:00119547111970021195471119699325.251931311196529
10:30:00119633111977601195612119561427.610965741196617
10:45:00119521811955221194370119450011.460725171194881
11:00:001194370119952211939001198006115.914291041197440
11:15:001198006120114211956101199139134.604123001198690
11:30:00119952412020001198810120155741.136000931199826
11:45:00120199912029351200420120200080.405881661201517
12:00:00120134412040001200350120336346.770982711202210
12:15:001203180120706412020001206163139.097728721204749
12:30:001206163120800012011001207580221.993146801204447
12:45:00120756412078261203388120460094.312055651205624
13:00:00120399012072641201230120726478.820469921203484
13:15:00120694712086141204969120580066.100940081206983
13:30:001205800121000012049691209239266.420299791208757
13:45:001209003121000012066011207735141.188954931208920
14:00:001207735121579512051261211987306.162746391210428
14:15:001212000121852512104011218400180.006465671214854
14:30:001218400122710012154401225769367.055392901219908
14:45:001225689123581012214261231520639.112953071228161
15:00:001231743123481812259261234818468.916969131229630
15:15:001234836124712312348351242490589.678593531240668
15:30:001242490124284412300001235000349.116114951236682
15:45:001235000123937212340001236170108.313843191237173
16:00:001236593123900012315161233583176.646195541235132
16:15:001233584123518012290001230988123.166339131231450
16:30:00123098812345671230697123427439.215022951232590
16:45:001234274123913212342741237500112.588682871237693
17:00:001237455124344912370801241523116.957727881240383
17:15:001241551124155112350001235831112.054615361238168
17:30:00123509212405001235092124000863.998169221238872
17:45:001240008124045012372101239000116.415019151239302
18:00:001238948124018712360151238101141.804439951237379
18:15:001237772124220012372721242200188.348529391240603
18:30:001242200124303012392201240559110.406998711241288
18:45:00124058512429991240190124244473.306839961241605
19:00:00124204412450001240547124402095.521169251243214
19:15:001244020124402012351101236406202.304862641239067
19:30:001236405123949912323331235413199.889203711236433
19:45:00123541312381181233000123500669.811539541235981
20:00:001235006123755212301901237288124.349807401233444
20:15:00123731312380001233771123594454.012777071235913
20:30:00123608712380201234760123533631.934803351236198
20:45:00123533712383721235336123809937.432730691237400
21:00:00123810912423221238109124055085.097895901240379
21:15:001240550124099712384881239443109.837764091239172
21:30:00123933812394481236000123628980.056610161237391
21:45:00123617012403481236000124026451.554093871238672
22:00:001240246124024612309871230987167.535771871235377
22:15:001230987123578012294101231645147.471389291232087
22:30:001231405123179012210001227000311.547504001227411
22:45:00122700012297931224834122541980.859550851227044
23:00:00122622512293971223950122395052.737507021226735
23:15:00122395012270001222240122250582.865192811224900
23:30:00122273112279841222230122757661.010845811226072
23:45:00122757612327431226570123236356.281347731230011
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.