暗号資産価格データベース


2020年08月04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
00:00:00120123712087711201237120690185.475259641206328
00:15:00120690112097001205423120700068.267445331207353
00:30:001207781121061612048101208391113.467541591208350
00:45:00120875012100001206926120961051.731215951208827
01:00:001209698121533212091001213413121.479291321212172
01:15:001213500121953812135001215399138.119337051217572
01:30:00121600112186141212255121272672.813175891215085
01:45:00121210212131301203904120705885.688205311209235
02:00:00120705812110101205285121086045.995927581208319
02:15:00121075412116591208549121004818.590695431210351
02:30:00121000012149021209326121241828.708694871212396
02:45:00121295612132081210730121317723.975071571212220
03:00:00121345512141731209385121005721.343798561211979
03:15:00121005712112601208750120961011.511578711210095
03:30:00120991212106501207720121012818.915760211209013
03:45:00121013212116821209278121067323.083474481210546
04:00:0012094101209568120705712072007.390022541208245
04:15:00120720112083661204814120661236.830017631206464
04:30:00120628912075661204638120569117.740292021205829
04:45:00120599012107701205990120951132.613646831208952
05:00:00121059512113911209020121045723.999613641209986
05:15:00121053312106231207061120726012.048512941208980
05:30:00120700112070011204340120495031.387146831205687
05:45:00120550212070001205090120700017.446333851206458
06:00:00120654612109301203413120363145.527996911208380
06:15:00120366212062501199493120400055.858808211202112
06:30:001203472120655711956551198000124.715125701200017
06:45:001197576120178511856501190311161.468922371194653
07:00:001190311119821411884181195020105.708198541193718
07:15:00119502012002701194639119899854.532364481197942
07:30:00119875811987581191820119439756.703143071195048
07:45:001194482119448311877501191518107.512086901191049
08:00:00119112411934001184400118695275.585895071188605
08:15:00118738511936171186331119361760.599478101189747
08:30:00119279911948801192064119386226.314720081193536
08:45:00119313411950001192124119212420.399203921193300
09:00:00119217511978471192175119721347.344335181195874
09:15:001197902120794911979021206503108.683452041203468
09:30:00120650012100971205231120700093.515653671207383
09:45:001206999121200012057581207302106.059443001209175
10:00:00120738012080001204201120450035.790594561205645
10:15:00120512012077151204665120520022.722475641206224
10:30:00120520012086191204465120820075.003757401207598
10:45:00120820012083231204201120430083.863434231206168
11:00:00120430012074361203128120586055.447367101205006
11:15:00120565712078001205329120780037.315214421206191
11:30:00120779912078001201230120185588.347960581204434
11:45:00120199712025861198470119999291.085477491200436
12:00:00120013012016981198836120077433.979253731200221
12:15:00120081612030501197306119785658.254892541199919
12:30:001197870119871311946701197357115.863978771197179
12:45:00119738712000001196101119864375.738934441197997
13:00:001198166120141411974201199370141.159001071199493
13:15:00120029012027721197580119915039.914780661200317
13:30:00119878911987891194000119824849.020708611196171
13:45:00119773312025001197443120231942.033245531200770
14:00:00120196812034751199551120161455.187594481201783
14:15:00120167912016791197592119838948.236746551199306
14:30:00119783912012501197306119730735.266116311198954
14:45:00119730612000181197300119986025.358540291198335
15:00:00-
15:15:00119700011983761195555119700058.838834051196685
15:30:001197004119809111955001196012112.763563961196544
15:45:00119606311982001195500119623372.457046871197155
16:00:00119562311987501194732119813187.479202271196147
16:15:00119813111986591195736119865981.095697541197122
16:30:00119865912001311198118119988553.935880471199301
16:45:00119988511998851197184119863820.798156061198412
17:00:00119863811986381195993119801533.003101831197090
17:15:00119801512010001198015120099943.227279401200097
17:30:00120035512007761198739119915526.521321631199806
17:45:00119915511991551194100119450093.854250491196578
18:00:00119468911960001193000119374555.935127121194222
18:15:00119382411960001193525119600039.925028631195140
18:30:00119600011960001192500119421053.980100691193898
18:45:00119421011954001193019119540021.565155451194137
19:00:00119540011979871194000119708347.700860181196648
19:15:00119730411990001191469119814788.102585671195088
19:30:00119815212009001196434119679780.348990471199058
19:45:00119696111983001192403119355855.018810771194540
20:00:001193197119800011870001197706159.676666601192936
20:15:00119770611989001193000119400086.267664411196099
20:30:00119400011940001189542119154872.885899831191492
20:45:001191548119154811768451183359281.810729541183833
21:00:001183319118875711800411184047176.612347911184281
21:15:00118338411868901180201118188684.405002721183128
21:30:00118115211853831180672118351559.220421921183532
21:45:00118351511870001183515118619352.102843191185634
22:00:00118619311872701179523118109099.632909231182678
22:15:001180874118275511720001179460218.382007531178065
22:30:00118025711834181177552118053063.475476001180990
22:45:00118053011848151180128118310065.998941561182432
23:00:00118350011860781182801118494139.696100671184489
23:15:00118494111851371180921118235650.630713901182412
23:30:00118235511855001182355118518235.967843661184473
23:45:00118518211899941183000118976049.284534011185977
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.