暗号資産価格データベース


2018年09月28日
bitFlyer:BTC_FX/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
00:00:007477477493007463007481005884.57824879747438
00:15:007481147490007466207469603846.41982770747845
00:30:007469627478277446797448934073.87928418746612
00:45:007447617460007442297454015177.77943663745195
01:00:007454017466497452047463602618.27766463746057
01:15:007463607469717449857451722540.51866828745996
01:30:007451727468207448557458252706.52734050745963
01:45:007458257466027457097461781519.81836223746201
02:00:007461757464397449537453911475.89309377745620
02:15:007454337460187452227455101228.39394948745569
02:30:007455307464747452217460431034.11280253745844
02:45:007460527473007458777464692490.09834038746581
03:00:007464877478657461517474601679.59820383747002
03:15:007474587489077463757468183480.48550697747644
03:30:007468237474007460547470632048.92671637746831
03:45:007470677479327469277475901159.91027966747447
04:00:00747599747700746661747014457.97014639747171
04:15:007470147478817452657475232525.33438764746860
04:30:007475247513007472677501922842.32314554748860
04:45:0075019277300075005176750115059.02662401763013
05:00:0076754177812076737477210011450.98049190772464
05:15:007720367732407694387712567186.13133932771071
05:30:007712737724257693507707365586.14825724770779
05:45:007707367712697697167700312879.87668638770319
06:00:007700337716977697947706262573.83730292770684
06:15:007705857715007696607707192390.06169162770627
06:30:007707337776067707087757223578.31955800773343
06:45:007756827757977725287744573999.55919931773947
07:00:007744577746507730007734103044.31097670773737
07:15:007734547742847705007714435403.06156930772111
07:30:007714697721787705047706863798.26498630771260
07:45:007706577715007690007699274254.83940098770118
08:00:007699417737107699187728514089.02671799772066
08:15:007728647744937723007733163534.67964711773397
08:30:007732877733387714007716342397.41139255772044
08:45:007716347732297716057726272362.78110985772527
09:00:007726277758397725737740004975.42614658774530
09:15:007740007758007737847752693862.19630564774705
09:30:007753177762507740187741003608.72162360775223
09:45:007741007749297725507731163467.13214012773518
10:00:007731517740507714747722832617.34248415772750
10:15:007722847739007721177732512281.02882293773251
10:30:007732217744897728077743242010.14476182773688
10:45:007743187757707741007755982690.92407660774775
11:00:007756437769007742077742544222.20793020775254
11:15:007742657749277731007740042784.89750084774136
11:30:007740047751377735517748771734.08173624774341
11:45:007748497749527736507738051676.91001752774388
12:00:007738057742827725007732462460.69979323773499
12:15:007732447738007728007732461638.98020654773378
12:30:007732467736407725367734281860.42437718773151
12:45:007734167744327732097739152005.65606418773927
13:00:007739207743457728337732112179.57220270773557
13:15:007732247740007730347739831165.79749661773628
13:30:007739837758007739767754532605.13484182774884
13:45:007754427757987747487749622361.31455100775255
14:00:007749727755007743177753071541.30116427774889
14:15:007752707755577744617751611715.16966861775005
14:30:007751377756837745707755001692.14917685775088
14:45:007754857775007751007774683112.32343574776213
15:00:0077746878770077634678100713393.16755277781562
15:15:007810697817677773667775639676.38419238779319
15:30:007775737789987762007781686039.89526158777729
15:45:007781897787447750007782445727.81170607776941
16:00:007782447820727781887817507797.42722430780040
16:15:0078163678800078045178198410556.11793169782426
16:30:007819017837507788717796926480.33181819781450
16:45:007797017835057794007815104961.06129232781478
17:00:007815537818937780017791136368.20201234779611
17:15:007791917803997777777785564059.80923352779054
17:30:007785637787217763007780575153.73243885777763
17:45:007780577795007767137777913713.40525861778268
18:00:007775927782607720007736419034.22935612775197
18:15:0077376977418674540075196019818.84913688757951
18:30:0075063275966175000075924110672.58430739756441
18:45:007592417624797570107603699566.96050076760104
19:00:007604117607507572337595526879.84034129759166
19:15:007595527603107583157585003613.57762687759445
19:30:007584997617607578007611824796.77315148760220
19:45:007611827627787587007597855795.13890052760816
20:00:007598027621937594117620363779.61047237760979
20:15:007620427624667605217613143592.17674862761378
20:30:007613307628627601007609713926.82863566761559
20:45:007609717618747594007610874731.06955837760725
21:00:007610767619407602007604422840.82388996761122
21:15:0076044276100075200175715714037.89025456756019
21:30:007571577587987555207560297803.95295824756990
21:45:007560277569907540167544007584.87598102755620
22:00:0075449275647775120075645910173.58257110754080
22:15:0075645976147975592075966210547.61775348759322
22:30:007596627624217589377618606114.18626583760488
22:45:007618607623457596987607955319.39327202760744
23:00:007607797608007582157601855393.56113110759277
23:15:007601597675007591697652299609.90660096763844
23:30:007652417689357643507673008586.75268358766184
23:45:0076730077111976136076502611514.96448266765855
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.