暗号資産価格データベース


2020年08月03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
00:00:00118401011857881183300118404033.749543991184689
00:15:00118359911846121181100118445735.280885051182582
00:30:00118500011853151179676118000043.095333511182375
00:45:00118040011835001177500117890881.810751301180364
01:00:00117855811850001176273118187982.947508361181328
01:15:00118256111866601179388118547336.804929561183398
01:30:00118543811885801184070118800058.200699841186602
01:45:00118798911915701185390119062968.945416211188768
02:00:00119075511924591187400119212773.247186961190054
02:15:00119212711961261189052119406661.879720341192953
02:30:00119400011960001191894119447754.298587841194317
02:45:00119377611995011192693119735169.865956041196851
03:00:00119715811978321194000119639533.899152241195681
03:15:00119638511963851194000119575122.079401911194951
03:30:00119575311980001190175119108873.545821621193825
03:45:00119205211952211191250119345131.394305961193292
04:00:00119488011957821193289119328911.981476571194427
04:15:00119380011943421190401119281742.352668641191909
04:30:00119300011931701182000118771591.346604971187308
04:45:00118735511907391186250119073936.165664071187975
05:00:00119021311914541186485118905755.758549641189355
05:15:001188895118989911803901181503129.052943271183923
05:30:00118188011841041179001118300059.121482261181810
05:45:00118265511834051176689117712248.330327941179114
06:00:00117713611830081177000118227963.417076461180602
06:15:00118231711836391180093118080034.206822471181786
06:30:001180800118262111679901180725220.506587261174482
06:45:00118044011842121177474118253287.157613901180830
07:00:00118230011871661182296118566758.622977981184847
07:15:00118581011867401181290118531536.487183961184177
07:30:00118541011854101180397118071374.849301821182541
07:45:00118151211817001178066117965856.982243341179877
08:00:00117959911817931177194117954945.103401701179653
08:15:00117984711812571176800118036054.022432211179269
08:30:00118021011815021174167117731047.401797871177775
08:45:001177729117773011690601174208249.873963021173756
09:00:001174151117492011605001172546240.968793751168613
09:15:001173432117938611728151178012132.054569361176197
09:30:001178012118600211780121183794183.203538951182996
09:45:00118437011858351182738118382885.043767221184489
10:00:001184350118835011825481183021111.295848071186026
10:15:00118300011852801181951118420140.586894521183643
10:30:00118436811850001181628118204757.498049131182774
10:45:00118204711833301179799118015052.352291331181102
11:00:00118040311829901180403118249722.944981311182069
11:15:00118249711873131181280118575477.353232771185069
11:30:001185754118838011850001188380122.907162671186694
11:45:00118800011893461186000118748183.032772151187689
12:00:00118749011881071185128118749562.587489511186184
12:15:00118789711878971185500118671098.452619151186288
12:30:001186767118754911825801182925171.874565411185047
12:45:00118330011840221178845118070395.459965061180591
13:00:00118083111837801180745118275434.644230201182543
13:15:00118328111840001182266118359924.466332101182994
13:30:001183341118648011833401186480100.259484791185499
13:45:00118635011863501184412118500230.026007251185379
14:00:00118572111869161183720118391033.311514571184644
14:15:00118391011852581180730118374066.801108191182369
14:30:00118444811866651184448118628422.643763581185617
14:45:00118629011883001185190118830066.879875561186963
15:00:00118830011890011187501118813357.502233871188424
15:15:00118818211899991187309118999954.169645171188341
15:30:001189323119396011892491190297100.769049181191770
15:45:001190930119266711863741188260124.584243811188825
16:00:00118825511912901187782119101479.849376211188985
16:15:00119101611920001189440119200038.078322601190775
16:30:00119199411920001189555119199235.102926281190736
16:45:00119198311919841188900118930764.156060991189667
17:00:00118930611902271185924118996772.571429401187954
17:15:00119008911920001188790118902071.386008001190972
17:30:00118969311908741186000118687072.249096251188220
17:45:00118687011870101184500118450048.764200451185696
18:00:00118430711876931184307118642951.759690511186514
18:15:00118592011877281182409118304099.345843511184126
18:30:00118304011844661181558118428360.378148041182912
18:45:001184282118437511788791178987156.795069041181854
19:00:00117898711830461178260118277794.445109911180287
19:15:00118271511850001181317118436521.358335351183678
19:30:00118500011872791184300118659335.377112131186275
19:45:00118659311910001186593119091044.742837641188846
20:00:00119091011920301188194118825457.713354461190267
20:15:00118825411920001186334119082554.407821171189358
20:30:00119109311930171189830119301762.655206671191378
20:45:00119301711944001191842119440086.693619481193316
21:00:00119440011945331191746119219869.508036261193107
21:15:00119205711929931190896119200025.254885451192127
21:30:00119243411954001192288119527465.306535661194031
21:45:00119540011966661193750119432362.207543851195322
22:00:00119445511977661194423119674770.088638521196548
22:15:00119744911987731195251119877347.407097051197281
22:30:001198854120183311986641200800180.656266321200284
22:45:001200800120500412000031202800129.509897461202697
23:00:00120253312043041201099120219475.451531711202645
23:15:00120278712073501202650120555984.223616451205393
23:30:001205680120928712029401204725131.347767511206227
23:45:00120480912055371200000120117372.765318541202117
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.