暗号資産価格データベース


2020年08月02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
00:00:001232363123907112315001235478167.081142851235795
00:15:00123547712354771231146123156262.469589921233575
00:30:001231562123511012302511234182231.873400011232750
00:45:00123469112350001232105123484852.233122721233828
01:00:00123484812356001232113123521753.277082311233892
01:15:00123500012380001232990123702148.467540421235602
01:30:00123709012400001236453123962063.181458581238613
01:45:00123985012400001234301123508064.829022521236863
02:00:00123546612407891235080123993739.111390531237808
02:15:001240478124448912387961242431174.733951031241743
02:30:001242431124544912382201245223209.169918171241332
02:45:001245449124646512394081244449263.160942101243419
03:00:00124444912444701235500123686685.847852321240076
03:15:00123686912388271233737123549353.414131101235633
03:30:001235000123683012285011234452121.839140821232019
03:45:00123441012389701234090123880950.601945371236940
04:00:00123880912425401238809124254036.591830311240804
04:15:001242540125000012406121248871170.670620901246026
04:30:001249999125785912451881255226293.249845361252320
04:45:001255000125540012460001249510142.319929331250333
05:00:00124992412554451249924125150274.483199801252917
05:15:001251595125555512404441254752187.446590461248516
05:30:001254749125826812519261254472175.468173861255081
05:45:00125447212564151250318125600080.198742641253718
06:00:001256000125888812540001258700102.911633571257381
06:15:001258700125888912518701252799112.770377571255027
06:30:00125205012565401249380124962371.653097801253001
06:45:00124960812525501247654124915672.917275641250093
07:00:001249001125161312439301251500104.103746391248001
07:15:00125150112518341243713124758289.149348511248092
07:30:00124775712510011246942124920047.122082321249303
07:45:00124874012525001248599125175950.951143281250697
08:00:00125190412522251249000125069548.576428171250862
08:15:00125069512512951248003125000038.107452711249529
08:30:00125000012526311250000125219654.541687751251669
08:45:00125219612554801250922125327189.675001351253649
09:00:001253271125754212525001257542190.184864551255827
09:15:001257502125754212500001254000177.475088991253536
09:30:001253378125400012492931250400104.011164921250943
09:45:00125040012540941248500125168798.232848101251517
10:00:00125210812556841251055125324854.901433991254244
10:15:001253301125785912533011255405148.784218061256511
10:30:001255197126444212533971262890224.892725031259606
10:45:001262625126755012620001267550260.016859761264679
11:00:001267550126930012638461268577162.195498261266808
11:15:001268990127000012640031266336155.419735921266935
11:30:001266336126824812625171267675330.720984591265051
11:45:00126720012690001265483126628880.709097831266785
12:00:001266283126718512610001263631130.931645291264074
12:15:00126434212689571264121126720161.430789441267116
12:30:00126714512695001265390126900073.929010661267864
12:45:001268797127500012663651274559267.207997071270754
13:00:001274686128666212713441283322457.784281721277956
13:15:001283595128650212641261267020650.616022051273850
13:30:0012670201271000116264711952431026.477858591217407
13:45:0011952431206350117360511887471045.972859271191129
14:00:001188533121499011830011208000779.660152371204322
14:15:001208000121072511894101196722447.140117511201459
14:30:001197840120699911962451200001164.195567021202207
14:45:001200718120474711920001196166263.631397551200952
15:00:001196167120199911912711199979210.854214021198488
15:15:001200000120180011960001201501126.227647401199492
15:30:00120150112018581197500119750087.786324691199937
15:45:00119750012002011195001119999971.094462621197966
16:00:00119999912045001196259120450083.954167531200432
16:15:001204500120950012022121208544102.814330861206333
16:30:00120888212094121204415120512467.129468771206870
16:45:00120537212110781204337120501076.701935591207496
17:00:00120501112056101200000120391874.138307071202772
17:15:00120445212056581200744120145857.619512871203335
17:30:00120120012036761199444120072367.254232381201255
17:45:00120100012025101198000119958459.183699681200233
18:00:00119958412013521198560120027948.343658731199857
18:15:00119917712010991194446120055473.602499031197218
18:30:00120052112014001198626120000128.210713121200237
18:45:00120000112020001198672120079638.100850781200390
19:00:00120082512022001197051119809738.499526701199093
19:15:00119817711988621194566119499929.951704781197000
19:30:00119473711962831190500119221978.661950001193658
19:45:001191470119800011837501195379162.912878701191668
20:00:00119577011999001195050119613934.989112561197276
20:15:001196139119613911770701183369249.673279381184475
20:30:001183703118637611604431173500468.030389971175126
20:45:001173325118178611602631179932424.057809791176543
21:00:001180185118778011725101185715316.828272271182670
21:15:001185671118615011766711177698178.109363801180440
21:30:001177252118105111693021176330207.524937151174922
21:45:001176331117839011664371169001176.949664891173157
22:00:001169351117599911672591175108157.372913001173225
22:15:001175074117987111747901177170124.227481421177135
22:30:001177385118245011756521180001105.081399021179625
22:45:00118000211819991178750118014664.422059701180655
23:00:00118002911800291175220117953084.761623811177341
23:15:00117953011832361177555118300053.695664581179796
23:30:001183045118881111816141187972113.615688951185676
23:45:00118800011888431181290118401088.413587271185709
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.